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  75168·979996
 1987 09 11  66170.539993
 1987 09 14  23170.949997
 1987 09 15  66170·440002
 1987 09 16  41170·029999
 1987 09 17  95169.250000
 1987 09 18  80169.039993
 1987 09 21  73169.130005
 1987 09 22  36167·559998
 1987 09 23  86168.649994
 1987 09 24  0169.059998
 1987 09 25  41168.850006
 1987 09 28  10169.800003
 1987 09 29  18169.690002
 1987 09 30  97170·809998
 1987 10 01  15171·399994
 1987 10 02  38172.089996
 1987 10 05  1172·550003
 1987 10 06  8172·619995
 1987 10 07  63170·210007
 1987 10 08  22168·979996
 1987 10 09  64167·110001
 1987 10 12  95166.110001
 1987 10 13  80164.419998
 1987 10 14  86164.160004
 1987 10 15  64161·800003
 1987 10 16  48159·660004
 1987 10 19  85152.740005
 1987 10 20  81133·600006
 1987 10 21  84130·770004
 1987 10 22  79130·649994
 1987 10 23  21124.580002
 1987 10 26  82121·580002
 1987 10 27  29113·120003
 1987 10 28  26108·500000
 1987 10 29  59110.800003
 1987 10 30  90118·260002
 1987 11 02  32120.220001
 1987 11 03  51122.050003
 1987 11 04  91117·750000
 1987 11 05  30118·940002
 1987 11 06  49120.089996
 1987 11 09  43119·320000
 1987 11 10  38117·620003
 1987 11 11  52116.680000
 1987 11 12  62118·669998
 1987 11 13  14118·639999
 1987 11 16  44119·019997
 1987 11 17  31118.269997
 1987 11 18  77116.690002
 1987 11 19  2116·690002
 1987 11 20  77115·150002
 1987 11 23  69114·500000
 1987 11 24  26115.879997
 1987 11 25  71115·970001
 1987 11 27  31115.959999
 1987 11 30  91115.629997
 1987 12 01  66112.089996
 1987 12 02  8111·300003
 1987 12 03  27111·150002
 1987 12 04  46108·940002
 1987 12 07  78106·519997
 1987 12 08  25107.239998
 1987 12 09  7108·889999
 1987 12 10  11109.059998
 1987 12 11  69109·320000
 1987 12 14  62112.070000
 1987 12 15  42114.360001
 1987 12 16  85116·839996
 1987 12 17  71117·309998
 1987 12 18  80119.459999
 1987 12 21  24119·919998
 1987 12 22  94119·930000
 1987 12 23  40120·820000
 1987 12 24  69121·589996
 1987 12 28  75121.589996
 1987 12 29  89118·989998
 1987 12 30  57119·500000
 1987 12 31  39120.419998
 1988 01 04 37123·510002
 1988 01 05 45126.550003
 1988 01 06 31127.000000
 1988 01 07 30128·029999
 1988 01 08 79128.190002
 1988 01 11 62123.839996
 1988 01 12 91122.669998
 1988 01 13 5121.449997
 1988 01 14 96121·980003
 1988 01 15 66124·199997
 1988 01 18 95124·099998
 1988 01 19 50124.440002
 1988 01 20 8124.440002
 1988 01 21 7121·760002
 1988 01 22 25122.790001
 1988 01 25 80123·680000
 1988 01 26 57123·680000
 1988 01 27 60123.639999
 1988 01 28 86124.320000
 1988 01 29 32125.349998
 1988 02 01 14126·220001
 1988 02 02 26125·940002
 1988 02 03 12126·320000
 1988 02 04 68125.599998
 1988 02 05 72125.989998
 1988 02 08 30125·769997
 1988 02 09 57125·519997
 1988 02 10 78127·180000
 1988 02 11 51128.220001
 1988 02 12 23129·210007
 1988 02 16 5129.910004
 1988 02 17 73130.660004
 1988 02 18 94130·679993
 1988 02 19 80131.229996
 1988 02 22 61132·369995
 1988 02 23 91132·559998
 1988 02 24 71133.419998
 1988 02 25 1134·800003
 1988 02 26 58134.169998
 1988 02 29 96137.690002
 1988 03 01 76136·479996
 1988 03 02 12137·380005
 1988 03 03 51137·929993
 1988 03 04 76138·059998
 1988 03 07 28139·059998
 1988 03 08 63140·559998
 1988 03 09 23141.690002
 1988 03 10 43141.899994
 1988 03 11 72140·589996
 1988 03 14 30140.880005
 1988 03 15 80141·089996
 1988 03 16 34141.910004
 1988 03 17 75142.690002
 1988 03 18 12143.380005
 1988 03 21 54142·759995
 1988 03 22 14142·350006
 1988 03 23 34143·070007
 1988 03 24 36143·100006
 1988 03 25 2141·570007
 1988 03 28 70140.369995
 1988 03 29 66140·360001
 1988 03 30 52140·839996
 1988 03 31 4142.160004
 1988 04 04 14142.139999
 1988 04 05 16140.720001
 1988 04 06 35142.110001
 1988 04 07 69143.009995
 1988 04 08 86144.119995
 1988 04 11 52144.690002
 1988 04 12 85145.330002
 1988 04 13 26145·460007
 1988 04 14 46145·199997
 1988 04 15 70141.679993
 1988 04 18 28142.089996
 1988 04 19 34143.289993
 1988 04 20 85142·559998
 1988 04 21 88142·139999
 1988 04 22 15141·699997
 1988 04 25 73142.460007
 1988 04 26 13143·220001
 1988 04 27 51143·669998
 1988 04 28 20144·160004
 1988 04 29 51145.009995
 1988 05 02 70145·050003
 1988 05 03 27145.350006
 1988 05 04 44145·529999
 1988 05 05 99145.250000
 1988 05 06 18144·899994
 1988 05 09 10144.649994
 1988 05 10 13143·750000
 1988 05 11 73143·350006
 1988 05 12 45141.350006
 1988 05 13 21142·169998
 1988 05 16 77142.429993
 1988 05 17 56143·070007
 1988 05 18 64141·729996
 1988 05 19 2139·919998
 1988 05 20 11140·149994
 1988 05 23 53140·149994
 1988 05 24 13139.460007
 1988 05 25 23139.889999
 1988 05 26 15140.279999
 1988 05 27 97140·309998
 1988 05 31 55141·369995
 1988 06 01 79142·869995
 1988 06 02 16142·929993
 1988 06 03 44143.500000
 1988 06 06 77144·190002
 1988 06 07 88144.410004
 1988 06 08 63145.789993
 1988 06 09 76146·550003
 1988 06 10 92147.089996
 1988 06 13 94147.330002
 1988 06 14 31148·100006
 1988 06 15 99148·130005
 1988 06 16 39148.179993
 1988 06 17 67147·770004
 1988 06 20 22147·279999
 1988 06 21 45147.610001
 1988 06 22 81148·830002
 1988 06 23 1148.949997
 1988 06 24 61149.229996
 1988 06 27 72149.259995
 1988 06 28 4149.500000
 1988 06 29 15149.910004
 1988 06 30 97151.300003
 1988 07 01 59151.309998
 1988 07 05 23151·279999
 1988 07 06 53151·649994
 1988 07 07 7151·160004
 1988 07 08 14151.160004
 1988 07 11 74151.250000
 1988 07 12 84151.279999
 1988 07 13 91150.869995
 1988 07 14 69151.160004
 1988 07 15 21151.419998
 1988 07 18 2151·470001
 1988 07 19 74151.699997
 1988 07 20 81151.100006
 1988 07 21 52151.110001
 1988 07 22 27150·369995
 1988 07 25 6149·539993
 1988 07 26 30149.660004
 1988 07 27 80149·639999
 1988 07 28 2148.970001
 1988 07 29 63149.889999
 1988 08 01 24150·500000
 1988 08 02 42150.809998
 1988 08 03 97150·690002
 1988 08 04 46150.880005
 1988 08 05 94150.639999
 1988 08 08 1150·369995
 1988 08 09 6150·199997
 1988 08 10 79148.929993
 1988 08 11 97146.960007
 1988 08 12 46146.949997
 1988 08 15 48146.960007
 1988 08 16 14145.580002
 1988 08 17 14145.759995
 1988 08 18 89145·639999
 1988 08 19 68145·750000
 1988 08 22 24145·679993
 1988 08 23 53144.259995
 1988 08 24 68144.949997
 1988 08 25 33144.960007
 1988 08 26 12144·449997
 1988 08 29 44144·889999
 1988 08 30 46145·139999
 1988 08 31 39145.740005
 1988 09 01 2145·740005
 1988 09 02 45145.479996
 1988 09 06 11145.759995
 1988 09 07 5146.149994
 1988 09 08 45146.649994
 1988 09 09 36147·229996
 1988 09 12 75147·360001
 1988 09 13 74147·380005
 1988 09 14 16147·929993
 1988 09 15 26147.869995
 1988 09 16 77148.029999
 1988 09 19 17148.020004
 1988 09 20 15147.949997
 1988 09 21 44147.970001
 1988 09 22 80147.850006
 1988 09 23 26147.839996
 1988 09 26 68147·830002
 1988 09 27 49147·169998
 1988 09 28 71146·990005
 1988 09 29 22148.000000
 1988 09 30 25149·089996
 1988 10 03 21149.190002
 1988 10 04 63147·880005
 1988 10 05 47148·080002
 1988 10 06 62148·320007
 1988 10 07 68148.600006
 1988 10 10 95148·830002
 1988 10 11 73148.610001
 1988 10 12 79148·509995
 1988 10 13 20148·020004
 1988 10 14 29148.300003
 1988 10 17 91148·199997
 1988 10 18 2148·710007
 1988 10 19 35149·070007
 1988 10 20 52149.160004
 1988 10 21 23149.029999
 1988 10 24 80148·979996
 1988 10 25 95148·750000
 1988 10 26 79148.470001
 1988 10 27 11148·139999
 1988 10 28 89147·179993
 1988 10 31 4147.250000
 1988 11 01 46147·279999
 1988 11 02 26147.210007
 1988 11 03 30147·160004
 1988 11 04 97147·139999
 1988 11 07 17146.250000
 1988 11 08 60145.279999
 1988 11 09 28145.270004
 1988 11 10 28145.009995
 1988 11 11 79145·009995
 1988 11 14 34143.710007
 1988 11 15 33143·190002
 1988 11 16 81143.039993
 1988 11 17 46141·330002
 1988 11 18 91140.899994
 1988 11 21 21140·869995
 1988 11 22 60139.949997
 1988 11 23 55140.410004
 1988 11 25 1140.399994
 1988 11 28 92140.199997
 1988 11 29 99140.649994
 1988 11 30 70142.009995
 1988 12 01 58142·559998
 1988 12 02 72142.770004
 1988 12 05 53143·449997
 1988 12 06 77143.929993
 1988 12 07 80144·029999
 1988 12 08 10144.020004
 1988 12 09 5143.899994
 1988 12 12 91143.910004
 1988 12 13 13143.460007
 1988 12 14 83143·320007
 1988 12 15 60143.250000
 1988 12 16 48144.339996
 1988 12 19 24144.529999
 1988 12 20 91144·729996
 1988 12 21 51144.490005
 1988 12 22 12144·539993
 1988 12 23 9144·880005
 1988 12 27 58144.919998
 1988 12 28 35144·940002
 1988 12 29 71145.710007
 1988 12 30 86147·369995
 1989 01 03  36147·369995
 1989 01 04  92148.399994
 1989 01 05  37148·929993
 1989 01 06  0149·839996
 1989 01 09  0149.919998
 1989 01 10  29149·660004
 1989 01 11  49149.270004
 1989 01 12  19149·860001
 1989 01 13  51149·929993
 1989 01 16  79150·110001
 1989 01 17  69149.960007
 1989 01 18  39150·830002
 1989 01 19  13151.539993
 1989 01 20  98151.550003
 1989 01 23  85151·539993
 1989 01 24  77151.460007
 1989 01 25  36151.779999
 1989 01 26  67152.520004
 1989 01 27  11153·199997
 1989 01 30  78153·059998
 1989 01 31  98153·850006
 1989 02 01  93154.419998
 1989 02 02  83155·089996
 1989 02 03  12155·690002
 1989 02 06  97155.839996
 1989 02 07  8156·839996
 1989 02 08  65157.240005
 1989 02 09  72157.110001
 1989 02 10  59156·559998
 1989 02 13  68155·059998
 1989 02 14  46155.240005
 1989 02 15  78155.580002
 1989 02 16  35156.300003
 1989 02 17  55157·270004
 1989 02 21  36157·199997
 1989 02 22  73156·759995
 1989 02 23  0155.419998
 1989 02 24  75155.419998
 1989 02 27  76154.259995
 1989 02 28  27154·559998
 1989 03 01  55155·130005
 1989 03 02  61155·690002
 1989 03 03  26156.699997
 1989 03 06  34157.240005
 1989 03 07  24157.630005
 1989 03 08  69157·979996
 1989 03 09  77157·940002
 1989 03 10  13157·789993
 1989 03 13  58158·020004
 1989 03 14  81158·100006
 1989 03 15  39158·330002
 1989 03 16  8159·270004
 1989 03 17  33159·279999
 1989 03 20  2156.710007
 1989 03 21  51156·169998
 1989 03 22  89156·169998
 1989 03 23  49156·240005
 1989 03 27  66155·910004
 1989 03 28  77156·649994
 1989 03 29  50156·839996
 1989 03 30  31156·839996
 1989 03 31  28157.899994
 1989 04 03  3158.369995
 1989 04 04  8158·279999
 1989 04 05  30158.529999
 1989 04 06  70158.559998
 1989 04 07  44159·270004
 1989 04 10  10159·550003
 1989 04 11  21160.339996
 1989 04 12  99161.210007
 1989 04 13  36161·210007
 1989 04 14  24161·630005
 1989 04 17  5161·630005
 1989 04 18  46162.289993
 1989 04 19  42162·479996
 1989 04 20  44162·679993
 1989 04 21  6163·320007
 1989 04 24  68163.339996
 1989 04 25  51163·470001
 1989 04 26  89163.600006
 1989 04 27  76164·279999
 1989 04 28  47164.690002
 1989 05 01  75164.679993
 1989 05 02  3164.699997
 1989 05 03  89164·779999
 1989 05 04  89165·190002
 1989 05 05  53166·210007
 1989 05 08  56165·740005
 1989 05 09  47165·559998
 1989 05 10  26165·639999
 1989 05 11  47166.070007
 1989 05 12  42167·160004
 1989 05 15  74167·320007
 1989 05 16  15167.309998
 1989 05 17  45168.270004
 1989 05 18  79169.000000
 1989 05 19  21169·649994
 1989 05 22  37170.070007
 1989 05 23  59169·520004
 1989 05 24  12169.490005
 1989 05 25  63170.119995
 1989 05 26  99171·009995
 1989 05 30  29171.259995
 1989 05 31  10171.529999
 1989 06 01  0172·399994
 1989 06 02  32173·410004
 1989 06 05  16173.500000
 1989 06 06  68172·419998
 1989 06 07  59172·949997
 1989 06 08  93173·320007
 1989 06 09  9173.369995
 1989 06 12  4173.440002
 1989 06 13  89173.339996
 1989 06 14  65172·710007
 1989 06 15  20173.250000
 1989 06 16  62171·449997
 1989 06 19  66171·589996
 1989 06 20  52171·240005
 1989 06 21  88170.740005
 1989 06 22  12170·619995
 1989 06 23  90171·440002
 1989 06 26  88171.559998
 1989 06 27  75171·899994
 1989 06 28  48171.820007
 1989 06 29  87170·820007
 1989 06 30  29168.089996
 1989 07 03  69167.619995
 1989 07 05  89167.960007
 1989 07 06  7168.940002
 1989 07 07  56170.199997
 1989 07 10  83170·740005
 1989 07 11  78171·380005
 1989 07 12  25171.929993
 1989 07 13  76172·279999
 1989 07 14  55172·529999
 1989 07 17  86173.000000
 1989 07 18  42172·990005
 1989 07 19  20174·089996
 1989 07 20  48174·419998
 1989 07 21  7173·929993
 1989 07 24  83173.919998
 1989 07 25  46173·320007
 1989 07 26  50173·399994
 1989 07 27  58174.229996
 1989 07 28  98174·250000
 1989 07 31  35174.500000
 1989 08 01  73174.960007
 1989 08 02  86174.380005
 1989 08 03  64175.360001
 1989 08 04  93175·380005
 1989 08 07  56176·589996
 1989 08 08  58176·809998
 1989 08 09  80176·960007
 1989 08 10  52177.119995
 1989 08 11  61177.979996
 1989 08 14  69176·559998
 1989 08 15  71175·869995
 1989 08 16  70176.410004
 1989 08 17  76176·029999
 1989 08 18  38175.940002
 1989 08 21  89175.990005
 1989 08 22  27174.669998
 1989 08 23  15175·679993
 1989 08 24  9177.009995
 1989 08 25  8177·240005
 1989 08 28  30177·100006
 1989 08 29  15177·330002
 1989 08 30  52177·449997
 1989 08 31  29178.199997
 1989 09 01  10178.710007
 1989 09 05  38178.860001
 1989 09 06  60178.830002
 1989 09 07  77178·539993
 1989 09 08  25179.160004
 1989 09 11  74179·179993
 1989 09 12  52178.869995
 1989 09 13  3179.470001
 1989 09 14  56178.820007
 1989 09 15  34177·860001
 1989 09 18  74176·679993
 1989 09 19  82176.550003
 1989 09 20  10176·399994
 1989 09 21  57176·649994
 1989 09 22  93176.800003
 1989 09 25  14176·919998
 1989 09 26  19176·600006
 1989 09 27  5176.559998
 1989 09 28  4177·380005
 1989 09 29  26178·210007
 1989 10 02  38178.850006
 1989 10 03  67179·380005
 1989 10 04  27179.550003
 1989 10 05  66179·929993
 1989 10 06  49180.479996
 1989 10 09  55180·789993
 1989 10 10  4180.949997
 1989 10 11  11180·279999
 1989 10 12  60179.860001
 1989 10 13  7179·639999
 1989 10 16  7172.850006
 1989 10 17  61170·350006
 1989 10 18  2170·970001
 1989 10 19  87173.440002
 1989 10 20  27173.639999
 1989 10 23  42173.330002
 1989 10 24  32172.110001
 1989 10 25  81170·300003
 1989 10 26  86170·229996
 1989 10 27  3168·869995
 1989 10 30  30167.179993
 1989 10 31  3167·470001
 1989 11 01  26167.979996
 1989 11 02  21167·809998
 1989 11 03  5167·429993
 1989 11 06  91169·990005
 1989 11 07  18165.789993
 1989 11 08  95167.220001
 1989 11 09  87167.509995
 1989 11 10  8167.630005
 1989 11 13  54167·729996
 1989 11 14  51167.800003
 1989 11 15  33168.419998
 1989 11 16  41168·000000
 1989 11 17  55168·259995
 1989 11 20  39168.360001
 1989 11 21  24167·300003
 1989 11 22  4167.190002
 1989 11 24  64167·910004
 1989 11 27  36168.279999
 1989 11 28  68168·490005
 1989 11 29  33168.509995
 1989 11 30  51168.179993
 1989 12 01  40168·589996
 1989 12 04  96168·669998
 1989 12 05  93168.750000
 1989 12 06  9168.880005
 1989 12 07  78169·059998
 1989 12 08  65168.779999
 1989 12 11  72168.770004
 1989 12 12  59168·130005
 1989 12 13  99168.429993
 1989 12 14  56168·369995
 1989 12 15  81167·470001
 1989 12 18  43166.539993
 1989 12 19  81163·940002
 1989 12 20  76163.029999
 1989 12 21  59163·940002
 1989 12 22  32165.199997
 1989 12 26  21165·429993
 1989 12 27  57166.020004
 1989 12 28  69166.279999
 1989 12 29  18168.309998
 1990 01 02 47169·960007
 1990 01 03 54170·800003
 1990 01 04 98170.789993
 1990 01 05 22170·119995
 1990 01 08 8169.679993
 1990 01 09 51169.860001
 1990 01 10 60169.309998
 1990 01 11 88168·369995
 1990 01 12 81168·020004
 1990 01 15 53164.369995
 1990 01 16 93163·300003
 1990 01 17 85164·259995
 1990 01 18 64163.500000
 1990 01 19 92163.589996
 1990 01 22 58163.690002
 1990 01 23 6161·369995
 1990 01 24 84160.419998
 1990 01 25 25158.929993
 1990 01 26 45157.979996
 1990 01 29 71156.750000
 1990 01 30 91154.970001
 1990 01 31 34153·529999
 1990 02 01 67154·360001
 1990 02 02 24156·029999
 1990 02 05 61156·889999
 1990 02 06 24156.899994
 1990 02 07 60158.250000
 1990 02 08 35159·220001
 1990 02 09 93159.139999
 1990 02 12 29159.199997
 1990 02 13 88158·589996
 1990 02 14 97158.570007
 1990 02 15 14159.199997
 1990 02 16 3160.350006
 1990 02 20 38159·309998
 1990 02 21 30157.850006
 1990 02 22 73158·270004
 1990 02 23 30157·789993
 1990 02 26 25156·639999
 1990 02 27 77156·979996
 1990 02 28 46157.880005
 1990 03 01 15158·059998
 1990 03 02 85159·190002
 1990 03 05 8159.470001
 1990 03 06 34160.399994
 1990 03 07 90160·919998
 1990 03 08 81162·070007
 1990 03 09 17162.199997
 1990 03 12 61162.229996
 1990 03 13 13162·630005
 1990 03 14 2162.789993
 1990 03 15 23163.320007
 1990 03 16 79164·289993
 1990 03 19 63164.380005
 1990 03 20 60164·839996
 1990 03 21 70164.350006
 1990 03 22 62164.250000
 1990 03 23 50163·630005
 1990 03 26 94164.119995
 1990 03 27 28164·080002
 1990 03 28 11164.080002
 1990 03 29 2163.809998
 1990 03 30 65163·639999
 1990 04 02 90163.630005
 1990 04 03 51163·440002
 1990 04 04 79163·669998
 1990 04 05 62163·139999
 1990 04 06 76163.000000
 1990 04 09 33162.399994
 1990 04 10 60161·949997
 1990 04 11 98162·169998
 1990 04 12 30162.630005
 1990 04 16 33163·059998
 1990 04 17 53162.529999
 1990 04 18 11162·440002
 1990 04 19 20161·399994
 1990 04 20 49160·929993
 1990 04 23 90160·080002
 1990 04 24 63159·000000
 1990 04 25 42158.630005
 1990 04 26 9159.070007
 1990 04 27 27158·789993
 1990 04 30 42158.089996
 1990 05 01 14158·539993
 1990 05 02 62159.139999
 1990 05 03 45159.960007
 1990 05 04 62160·389999
 1990 05 07 80160·740005
 1990 05 08 84160.929993
 1990 05 09 52161.130005
 1990 05 10 61161.679993
 1990 05 11 10163·139999
 1990 05 14 74164.220001
 1990 05 15 78163.860001
 1990 05 16 0163.860001
 1990 05 17 98164·910004
 1990 05 18 60165.440002
 1990 05 21 81166.649994
 1990 05 22 69167·410004
 1990 05 23 62167·809998
 1990 05 24 90168.250000
 1990 05 25 43168·050003
 1990 05 29 79168.199997
 1990 05 30 47168.929993
 1990 05 31 40169·110001
 1990 06 01 69169.830002
 1990 06 04 69170.649994
 1990 06 05 23171.080002
 1990 06 06 11170·229996
 1990 06 07 92170.289993
 1990 06 08 2169.809998
 1990 06 11 82169·089996
 1990 06 12 28170.029999
 1990 06 13 68170.979996
 1990 06 14 66170·880005
 1990 06 15 45170·960007
 1990 06 18 41170.899994
 1990 06 19 79168·740005
 1990 06 20 73168·740005
 1990 06 21 55168·449997
 1990 06 22 26168·820007
 1990 06 25 31168·130005
 1990 06 26 61167.660004
 1990 06 27 82167.250000
 1990 06 28 83168.410004
 1990 06 29 56169.139999
 1990 07 02 94169.119995
 1990 07 03 20169.009995
 1990 07 05 38168.940002
 1990 07 06 11168·199997
 1990 07 09 59168.309998
 1990 07 10 88168·229996
 1990 07 11 41168·679993
 1990 07 12 77169·429993
 1990 07 13 69170.470001
 1990 07 16 29170·229996
 1990 07 17 68170·039993
 1990 07 18 62168.919998
 1990 07 19 61167·860001
 1990 07 20 14167·550003
 1990 07 23 18166.820007
 1990 07 24 96163.240005
 1990 07 25 0163.789993
 1990 07 26 36164.550003
 1990 07 27 17164.089996
 1990 07 30 36163·169998
 1990 07 31 72162·160004
 1990 08 01 15161.649994
 1990 08 02 16160.779999
 1990 08 03 64158·600006
 1990 08 06 91154·350006
 1990 08 07 94150·479996
 1990 08 08 89151·169998
 1990 08 09 87152.539993
 1990 08 10 95153·520004
 1990 08 13 43150·839996
 1990 08 14 38151·139999
 1990 08 15 36151.860001
 1990 08 16 46151·309998
 1990 08 17 56148.490005
 1990 08 20 88145.690002
 1990 08 21 68144.160004
 1990 08 22 32141.320007
 1990 08 23 52138·990005
 1990 08 24 89134.360001
 1990 08 27 64138.820007
 1990 08 28 66139·589996
 1990 08 29 76140.360001
 1990 08 30 16140·330002
 1990 08 31 31139·619995
 1990 09 04 87139.500000
 1990 09 05 95140·020004
 1990 09 06 70140·089996
 1990 09 07 1140.110001
 1990 09 10 56141·020004
 1990 09 11 5140·360001
 1990 09 12 77140.169998
 1990 09 13 31139.960007
 1990 09 14 62138.710007
 1990 09 17 25137·889999
 1990 09 18 86137.479996
 1990 09 19 2137.070007
 1990 09 20 18136·779999
 1990 09 21 98134.699997
 1990 09 24 73133·759995
 1990 09 25 20130.520004
 1990 09 26 62130.580002
 1990 09 27 94129·149994
 1990 09 28 39126·750000
 1990 10 01 18128.429993
 1990 10 02 56129·960007
 1990 10 03 7129.070007
 1990 10 04 8128.080002
 1990 10 05 51127.699997
 1990 10 08 88127.379997
 1990 10 09 57126·919998
 1990 10 10 32124·339996
 1990 10 11 2122·870003
 1990 10 12 72120.470001
 1990 10 15 86120·879997
 1990 10 16 85120·570000
 1990 10 17 78119·669998
 1990 10 18 45120.959999
 1990 10 19 66122.370003
 1990 10 22 69122·800003
 1990 10 23 9122·449997
 1990 10 24 70122·440002
 1990 10 25 88122·680000
 1990 10 26 7122·389999
 1990 10 29 53121·010002
 1990 10 30 35119.690002
 1990 10 31 74119.169998
 1990 11 01 52118.959999
 1990 11 02 91120.360001
 1990 11 05 53121.290001
 1990 11 06 66121·629997
 1990 11 07 78121.330002
 1990 11 08 30120·459999
 1990 11 09 62121.300003
 1990 11 12 34123.230003
 1990 11 13 85123·669998
 1990 11 14 1124.739998
 1990 11 15 24124.760002
 1990 11 16 73124·400002
 1990 11 19 99124.790001
 1990 11 20 62124.830002
 1990 11 21 28124.150002
 1990 11 23 1124·330002
 1990 11 26 71124.260002
 1990 11 27 93125.239998
 1990 11 28 86126.220001
 1990 11 29 62126·129997
 1990 11 30 75127.519997
 1990 12 03 1128.279999
 1990 12 04 37128·729996
 1990 12 05 26130·699997
 1990 12 06 13132·770004
 1990 12 07 19131.179993
 1990 12 10 42130.940002
 1990 12 11 86130.690002
 1990 12 12 9130.580002
 1990 12 13 2130.990005
 1990 12 14 91130.940002
 1990 12 17 62130·169998
 1990 12 18 14129·970001
 1990 12 19 32130·580002
 1990 12 20 96130.729996
 1990 12 21 99130.929993
 1990 12 24 3130.860001
 1990 12 26 17130.830002
 1990 12 27 95130.820007
 1990 12 28 64130·630005
 1990 12 31 77132.199997
 1991 01 02  87132.190002
 1991 01 03  50131.639999
 1991 01 04  53130·350006
 1991 01 07  61130·199997
 1991 01 08  99128.190002
 1991 01 09  50128.720001
 1991 01 10  84127·559998
 1991 01 11  5127·650002
 1991 01 14  35127.599998
 1991 01 15  8125·389999
 1991 01 16  2126·800003
 1991 01 17  86131.110001
 1991 01 18  2130·240005
 1991 01 21  61130·339996
 1991 01 22  75131·360001
 1991 01 23  3132·639999
 1991 01 24  30135.070007
 1991 01 25  73136.520004
 1991 01 28  98137·800003
 1991 01 29  81139·229996
 1991 01 30  78142.029999
 1991 01 31  31144.169998
 1991 02 01  90145.639999
 1991 02 04  71148.199997
 1991 02 05  26150·199997
 1991 02 06  47152.300003
 1991 02 07  96153.220001
 1991 02 08  49151·740005
 1991 02 11  81154·169998
 1991 02 12  61154.610001
 1991 02 13  83155.899994
 1991 02 14  15156.889999
 1991 02 15  74156.970001
 1991 02 19  35157·020004
 1991 02 20  47156·770004
 1991 02 21  93156·410004
 1991 02 22  63158.229996
 1991 02 25  56159·210007
 1991 02 26  7158·429993
 1991 02 27  36158·570007
 1991 02 28  29160.009995
 1991 03 01  39161.259995
 1991 03 04  6163·500000
 1991 03 05  17166·779999
 1991 03 06  79168.600006
 1991 03 07  19167·679993
 1991 03 08  14168.419998
 1991 03 11  38167·970001
 1991 03 12  44166·470001
 1991 03 13  62166.089996
 1991 03 14  25167·429993
 1991 03 15  24166.419998
 1991 03 18  81165.729996
 1991 03 19  53165.389999
 1991 03 20  58165·539993
 1991 03 21  24166.380005
 1991 03 22  71165.800003
 1991 03 25  7166·820007
 1991 03 26  57168.649994
 1991 03 27  16169·820007
 1991 03 28  22171.009995
 1991 04 01  61171·020004
 1991 04 02  92172·639999
 1991 04 03  98174.000000
 1991 04 04  64174.830002
 1991 04 05  78174.960007
 1991 04 08  56174·029999
 1991 04 09  96174.429993
 1991 04 10  55173·539993
 1991 04 11  46174.860001
 1991 04 12  69175·929993
 1991 04 15  62176.020004
 1991 04 16  76177.320007
 1991 04 17  77178·789993
 1991 04 18  74178·720001
 1991 04 19  69177.570007
 1991 04 22  33176·440002
 1991 04 23  11174.710007
 1991 04 24  42175.000000
 1991 04 25  19175.050003
 1991 04 26  60174·600006
 1991 04 29  8174.110001
 1991 04 30  66172.080002
 1991 05 01  37172·199997
 1991 05 02  11173.660004
 1991 05 03  59173·960007
 1991 05 06  65173.970001
 1991 05 07  73174·630005
 1991 05 08  68174.690002
 1991 05 09  75175·789993
 1991 05 10  83176·160004
 1991 05 13  3174·860001
 1991 05 14  39174.369995
 1991 05 15  94172·600006
 1991 05 16  90170.770004
 1991 05 17  27170.710007
 1991 05 20  55170.660004
 1991 05 21  79171·520004
 1991 05 22  79171·940002
 1991 05 23  70172·470001
 1991 05 24  73173·220001
 1991 05 28  18174.330002
 1991 05 29  70175·240005
 1991 05 30  83176.880005
 1991 05 31  74178·339996
 1991 06 03  24178.520004
 1991 06 04  8178.550003
 1991 06 05  42178·940002
 1991 06 06  65178·809998
 1991 06 07  35178·399994
 1991 06 10  60177·169998
 1991 06 11  46177·300003
 1991 06 12  77176·630005
 1991 06 13  14174·710007
 1991 06 14  21175·639999
 1991 06 17  21175·649994
 1991 06 18  67175.479996
 1991 06 19  48174·669998
 1991 06 20  11172·949997
 1991 06 21  18172.860001
 1991 06 24  18172.460007
 1991 06 25  50169.740005
 1991 06 26  73168.330002
 1991 06 27  11168.229996
 1991 06 28  34168·270004
 1991 07 01  60168·470001
 1991 07 02  77168·690002
 1991 07 03  2168·210007
 1991 07 05  49169.490005
 1991 07 08  38167·460007
 1991 07 09  17168·330002
 1991 07 10  15169.470001
 1991 07 11  18169.309998
 1991 07 12  73170.050003
 1991 07 15  11171.089996
 1991 07 16  1171.589996
 1991 07 17  24171.380005
 1991 07 18  79172·289993
 1991 07 19  5172.869995
 1991 07 22  35172.970001
 1991 07 23  73172.660004
 1991 07 24  93171·250000
 1991 07 25  67170·570007
 1991 07 26  19170.710007
 1991 07 29  96170.710007
 1991 07 30  77171.559998
 1991 07 31  91172.779999
 1991 08 01  76172·770004
 1991 08 02  51173.179993
 1991 08 05  20173·059998
 1991 08 06  97172·919998
 1991 08 07  58173·279999
 1991 08 08  19173·490005
 1991 08 09  35173.389999
 1991 08 12  28173.570007
 1991 08 13  40174.539993
 1991 08 14  6175·110001
 1991 08 15  59175·149994
 1991 08 16  54174·919998
 1991 08 19  22174.070007
 1991 08 20  44170.899994
 1991 08 21  55174·960007
 1991 08 22  69175·559998
 1991 08 23  30176.210007
 1991 08 26  91176·600006
 1991 08 27  12176.759995
 1991 08 28  92178.210007
 1991 08 29  14178.639999
 1991 08 30  26179·110001
 1991 09 03  42179.190002
 1991 09 04  67178.009995
 1991 09 05  49177.429993
 1991 09 06  58177·639999
 1991 09 09  83177.479996
 1991 09 10  64177·490005
 1991 09 11  37176.089996
 1991 09 12  18177·110001
 1991 09 13  98177·639999
 1991 09 16  75176·759995
 1991 09 17  2176·690002
 1991 09 18  62176·910004
 1991 09 19  75178.240005
 1991 09 20  22179.470001
 1991 09 23  94179.360001
 1991 09 24  72179.169998
 1991 09 25  27179·210007
 1991 09 26  47179.229996
 1991 09 27  89179·589996
 1991 09 30  55180·160004
 1991 10 01  91180.160004
 1991 10 02  20180.119995
 1991 10 03  88179·830002
 1991 10 04  42178.369995
 1991 10 07  31178·009995
 1991 10 08  36177.089996
 1991 10 09  16177·139999
 1991 10 10  90176.429993
 1991 10 11  34176.979996
 1991 10 14  12178·479996
 1991 10 15  23180·600006
 1991 10 16  80182.860001
 1991 10 17  14183·059998
 1991 10 18  94183·429993
 1991 10 21  84183·440002
 1991 10 22  20183.470001
 1991 10 23  7183.419998
 1991 10 24  50183·169998
 1991 10 25  1180.899994
 1991 10 28  41180.750000
 1991 10 29  78181.929993
 1991 10 30  74183·350006
 1991 10 31  98185·000000
 1991 11 01  99185·119995
 1991 11 04  14184·630005
 1991 11 05  87184.339996
 1991 11 06  26184·440002
 1991 11 07  77185·800003
 1991 11 08  27186.699997
 1991 11 11  31186·800003
 1991 11 12  59188·020004
 1991 11 13  80188·039993
 1991 11 14  57188·339996
 1991 11 15  76187·830002
 1991 11 18  0181·720001
 1991 11 19  41181.639999
 1991 11 20  65178·339996
 1991 11 21  17178·850006
 1991 11 22  72178·990005
 1991 11 25  16177·360001
 1991 11 26  39176·470001
 1991 11 27  71175·669998
 1991 11 29  27176.369995
 1991 12 02  86176.660004
 1991 12 03  93177·410004
 1991 12 04  84177.899994
 1991 12 05  40177.860001
 1991 12 06  59177·740005
 1991 12 09  65177.869995
 1991 12 10  25176.729996
 1991 12 11  11176.059998
 1991 12 12  66175·800003
 1991 12 13  16177.509995
 1991 12 16  88178·550003
 1991 12 17  65178·600006
 1991 12 18  64177.660004
 1991 12 19  36177·389999
 1991 12 20  91177·500000
 1991 12 23  53177·899994
 1991 12 24  34179.559998
 1991 12 26  36182.369995
 1991 12 27  79184.229996
 1991 12 30  50187·850006
 1991 12 31  83189·940002
 1992 01 02 56189·979996
 1992 01 03 22192·149994
 1992 01 06 58194·449997
 1992 01 07 42195·770004
 1992 01 08 57198·110001
 1992 01 09 12200.679993
 1992 01 10 0200·600006
 1992 01 13 69199·860001
 1992 01 14 28202·350006
 1992 01 15 70204.309998
 1992 01 16 27204·820007
 1992 01 17 44205.130005
 1992 01 20 81205.050003
 1992 01 21 40204.309998
 1992 01 22 16203.729996
 1992 01 23 75204·940002
 1992 01 24 55205.490005
 1992 01 27 90205.940002
 1992 01 28 66205·389999
 1992 01 29 94206.009995
 1992 01 30 12204.940002
 1992 01 31 15205·389999
 1992 02 03 2205.919998
 1992 02 04 56207·850006
 1992 02 05 41209·539993
 1992 02 06 34210·710007
 1992 02 07 76211.220001
 1992 02 10 43210.550003
 1992 02 11 53210·839996
 1992 02 12 92212·619995
 1992 02 13 62213·000000
 1992 02 14 62211.779999
 1992 02 18 88212·119995
 1992 02 19 56210.070007
 1992 02 20 61211·600006
 1992 02 21 45211.070007
 1992 02 24 7210·399994
 1992 02 25 22208.979996
 1992 02 26 98210·210007
 1992 02 27 49211.190002
 1992 02 28 99211·710007
 1992 03 02 9211.800003
 1992 03 03 23212·149994
 1992 03 04 54212·259995
 1992 03 05 77211·270004
 1992 03 06 60208.710007
 1992 03 09 13207.449997
 1992 03 10 68208.320007
 1992 03 11 79208·320007
 1992 03 12 45206.869995
 1992 03 13 67206·809998
 1992 03 16 23206.770004
 1992 03 17 67207.229996
 1992 03 18 58208·160004
 1992 03 19 11208·470001
 1992 03 20 74208·759995
 1992 03 23 29208.419998
 1992 03 24 18207.949997
 1992 03 25 95207.089996
 1992 03 26 4207.419998
 1992 03 27 78206.259995
 1992 03 30 69203·910004
 1992 03 31 94203·729996
 1992 04 01 19203.699997
 1992 04 02 53202·550003
 1992 04 03 80200.500000
 1992 04 06 10199·589996
 1992 04 07 51199.860001
 1992 04 08 16196.000000
 1992 04 09 47196·229996
 1992 04 10 67198·089996
 1992 04 13 56197.300003
 1992 04 14 54199.169998
 1992 04 15 86199·740005
 1992 04 16 15199·770004
 1992 04 20 16198.440002
 1992 04 21 81195·289993
 1992 04 22 44195.119995
 1992 04 23 31195.570007
 1992 04 24 38195.039993
 1992 04 27 35194.550003
 1992 04 28 89193·240005
 1992 04 29 14193·570007
 1992 04 30 54196·259995
 1992 05 01 79196·850006
 1992 05 04 14197.789993
 1992 05 05 90198.500000
 1992 05 06 19199.220001
 1992 05 07 0200.839996
 1992 05 08 40199·289993
 1992 05 11 9199·830002
 1992 05 12 17200·000000
 1992 05 13 12199·350006
 1992 05 14 10199·089996
 1992 05 15 47197.589996
 1992 05 18 52197·470001
 1992 05 19 51197.300003
 1992 05 20 94197·440002
 1992 05 21 4197.399994
 1992 05 22 58198·089996
 1992 05 26 82198.089996
 1992 05 27 85197·000000
 1992 05 28 6197.440002
 1992 05 29 90198.580002
 1992 06 01 92199·399994
 1992 06 02 4200·119995
 1992 06 03 2200.059998
 1992 06 04 30200·210007
 1992 06 05 94200.009995
 1992 06 08 93199·169998
 1992 06 09 69198.830002
 1992 06 10 85198·990005
 1992 06 11 26195.020004
 1992 06 12 22194·809998
 1992 06 15 6194.990005
 1992 06 16 87194·020004
 1992 06 17 50192.839996
 1992 06 18 85189.309998
 1992 06 19 40188·339996
 1992 06 22 92188.279999
 1992 06 23 55187.289993
 1992 06 24 2187.020004
 1992 06 25 19186.899994
 1992 06 26 81186.100006
 1992 06 29 53187.259995
 1992 06 30 16188.910004
 1992 07 01 21189·600006
 1992 07 02 63190.059998
 1992 07 06 83188.350006
 1992 07 07 97188·059998
 1992 07 08 45186·570007
 1992 07 09 67187·669998
 1992 07 10 7188·899994
 1992 07 13 39189.550003
 1992 07 14 16190·839996
 1992 07 15 51191.259995
 1992 07 16 13191·240005
 1992 07 17 60191·250000
 1992 07 20 85190.419998
 1992 07 21 96189.779999
 1992 07 22 15189.779999
 1992 07 23 6189·360001
 1992 07 24 28189.600006
 1992 07 27 9189.820007
 1992 07 28 49191.490005
 1992 07 29 45193·000000
 1992 07 30 45193.830002
 1992 07 31 22194·750000
 1992 08 03 79195·360001
 1992 08 04 71195.860001
 1992 08 05 60195.399994
 1992 08 06 91194·460007
 1992 08 07 93193.860001
 1992 08 10 3193.429993
 1992 08 11 25193·059998
 1992 08 12 98192·860001
 1992 08 13 3192·589996
 1992 08 14 87192·619995
 1992 08 17 15193.210007
 1992 08 18 50192.809998
 1992 08 19 48192.600006
 1992 08 20 90191·550003
 1992 08 21 31191·610001
 1992 08 24 78190·000000
 1992 08 25 90187.479996
 1992 08 26 7187·289993
 1992 08 27 97188.460007
 1992 08 28 38188·820007
 1992 08 31 18189·110001
 1992 09 01 56189·229996
 1992 09 02 64190·710007
 1992 09 03 14191.779999
 1992 09 04 43191·479996
 1992 09 08 84191·330002
 1992 09 09 8190.619995
 1992 09 10 10192.130005
 1992 09 11 5192·789993
 1992 09 14 57194·729996
 1992 09 15 28194.720001
 1992 09 16 59193.199997
 1992 09 17 66193·320007
 1992 09 18 71193.570007
 1992 09 21 51193.610001
 1992 09 22 17193·529999
 1992 09 23 14192·380005
 1992 09 24 44192.929993
 1992 09 25 27193.139999
 1992 09 28 67190.899994
 1992 09 29 61190.720001
 1992 09 30 22192.919998
 1992 10 01 30192·910004
 1992 10 02 14191.380005
 1992 10 05 46189.490005
 1992 10 06 72187·830002
 1992 10 07 63188.539993
 1992 10 08 91189.259995
 1992 10 09 31189·259995
 1992 10 12 89189.139999
 1992 10 13 48194·250000
 1992 10 14 53190·600006
 1992 10 15 5190.360001
 1992 10 16 92191·610001
 1992 10 19 39193.619995
 1992 10 20 83194.830002
 1992 10 21 80195·539993
 1992 10 22 26195·619995
 1992 10 23 8195.899994
 1992 10 26 88196·649994
 1992 10 27 95197.009995
 1992 10 28 59197.800003
 1992 10 29 58198.270004
 1992 10 30 98198.910004
 1992 11 02 11199.910004
 1992 11 03 85200.449997
 1992 11 04 13199·660004
 1992 11 05 71200·770004
 1992 11 06 18201·559998
 1992 11 09 25203.179993
 1992 11 10 24204·619995
 1992 11 11 88206.910004
 1992 11 12 27207·350006
 1992 11 13 21207.440002
 1992 11 16 66207·509995
 1992 11 17 55207.289993
 1992 11 18 77207·830002
 1992 11 19 43208·690002
 1992 11 20 40209·779999
 1992 11 23 6209·850006
 1992 11 24 31210·869995
 1992 11 25 85211.940002
 1992 11 27 71212.550003
 1992 11 30 95213.809998
 1992 12 01 76213.820007
 1992 12 02 67214·210007
 1992 12 03 9214.860001
 1992 12 04 5215·979996
 1992 12 07 26217.460007
 1992 12 08 32217·889999
 1992 12 09 29217·800003
 1992 12 10 42216·889999
 1992 12 11 18215·460007
 1992 12 14 50215.410004
 1992 12 15 33214·970001
 1992 12 16 39213.869995
 1992 12 17 15214.210007
 1992 12 18 14215.550003
 1992 12 21 46215·580002
 1992 12 22 51215.160004
 1992 12 23 5215·259995
 1992 12 24 44216.259995
 1992 12 28 17216·279999
 1992 12 29 60217.100006
 1992 12 30 1218.429993
 1992 12 31 85221.009995
 1993 01 04  23221.029999
 1993 01 05  74220.110001
 1993 01 06  42221.619995
 1993 01 07  4222·699997
 1993 01 08  63221·119995
 1993 01 11  23221·169998
 1993 01 12  88221.160004
 1993 01 13  97221·490005
 1993 01 14  64223.789993
 1993 01 15  64225·270004
 1993 01 18  30225.240005
 1993 01 19  82225·800003
 1993 01 20  75226·279999
 1993 01 21  79226·559998
 1993 01 22  79227.529999
 1993 01 25  3229.410004
 1993 01 26  71230.690002
 1993 01 27  74230.559998
 1993 01 28  74227·990005
 1993 01 29  30228·100006
 1993 02 01  54229.029999
 1993 02 02  82229.710007
 1993 02 03  77231·960007
 1993 02 04  58232.449997
 1993 02 05  49232·389999
 1993 02 08  58230.600006
 1993 02 09  76230.550003
 1993 02 10  4228·940002
 1993 02 11  6229·740005
 1993 02 12  85229·880005
 1993 02 16  84228·720001
 1993 02 17  13221·210007
 1993 02 18  0221.050003
 1993 02 19  69221.169998
 1993 02 22  39220.929993
 1993 02 23  54218·410004
 1993 02 24  32219·610001
 1993 02 25  41220.759995
 1993 02 26  4222·410004
 1993 03 01  22222.919998
 1993 03 02  27224·110001
 1993 03 03  59225.710007
 1993 03 04  67225.839996
 1993 03 05  36226·529999
 1993 03 08  36227·960007
 1993 03 09  4228.770004
 1993 03 10  41229.910004
 1993 03 11  39230.619995
 1993 03 12  34230.410004
 1993 03 15  83230·800003
 1993 03 16  63230.660004
 1993 03 17  1230·190002
 1993 03 18  21228·929993
 1993 03 19  27229·300003
 1993 03 22  97227.839996
 1993 03 23  15226·009995
 1993 03 24  23225.610001
 1993 03 25  92226·460007
 1993 03 26  30227.029999
 1993 03 29  2227.490005
 1993 03 30  90227·809998
 1993 03 31  61229·229996
 1993 04 01  75229·289993
 1993 04 02  6228.660004
 1993 04 05  98224.839996
 1993 04 06  41224.449997
 1993 04 07  70223.020004
 1993 04 08  94223·210007
 1993 04 12  47223.910004
 1993 04 13  62225.320007
 1993 04 14  78225.449997
 1993 04 15  62225.300003
 1993 04 16  62224·639999
 1993 04 19  82224·529999
 1993 04 20  88223·440002
 1993 04 21  29223·429993
 1993 04 22  93224·289993
 1993 04 23  82223.619995
 1993 04 26  11222.690002
 1993 04 27  39219.539993
 1993 04 28  17220.440002
 1993 04 29  68221.380005
 1993 04 30  85222.759995
 1993 05 03  60223.669998
 1993 05 04  34226·190002
 1993 05 05  73227.750000
 1993 05 06  75228·119995
 1993 05 07  88228·300003
 1993 05 10  68228.429993
 1993 05 11  53228.910004
 1993 05 12  67228.899994
 1993 05 13  40228·929993
 1993 05 14  70227·600006
 1993 05 17  90227.800003
 1993 05 18  74227.960007
 1993 05 19  63229.320007
 1993 05 20  17230.410004
 1993 05 21  90230.300003
 1993 05 24  34229.929993
 1993 05 25  23230·500000
 1993 05 26  7232.149994
 1993 05 27  85232.929993
 1993 05 28  11232.660004
 1993 06 01  17233.199997
 1993 06 02  67233·880005
 1993 06 03  31234.330002
 1993 06 04  91234·320007
 1993 06 07  62233.389999
 1993 06 08  46231·600006
 1993 06 09  11229·899994
 1993 06 10  89229·880005
 1993 06 11  3230.059998
 1993 06 14  21230.080002
 1993 06 15  31230·460007
 1993 06 16  41230.490005
 1993 06 17  9230·479996
 1993 06 18  92229·990005
 1993 06 21  22229·160004
 1993 06 22  11228·539993
 1993 06 23  74228·279999
 1993 06 24  83228·339996
 1993 06 25  41229·539993
 1993 06 28  87231.309998
 1993 06 29  18231·740005
 1993 06 30  46233·350006
 1993 07 01  70234.139999
 1993 07 02  81234·250000
 1993 07 06  84234.649994
 1993 07 07  56233.919998
 1993 07 08  16234.139999
 1993 07 09  31235·029999
 1993 07 12  42235·910004
 1993 07 13  13236·440002
 1993 07 14  10237·839996
 1993 07 15  1237·910004
 1993 07 16  86237·539993
 1993 07 19  42236.160004
 1993 07 20  8235.119995
 1993 07 21  78235·169998
 1993 07 22  34234.919998
 1993 07 23  95234·320007
 1993 07 26  93235·619995
 1993 07 27  75235·759995
 1993 07 28  32235·990005
 1993 07 29  46236.529999
 1993 07 30  70236·520004
 1993 08 02  30237·160004
 1993 08 03  47237·820007
 1993 08 04  95238·520004
 1993 08 05  73238·649994
 1993 08 06  6238.720001
 1993 08 09  76239.369995
 1993 08 10  69239.630005
 1993 08 11  56239.960007
 1993 08 12  90240·399994
 1993 08 13  35239.740005
 1993 08 16  18240·330002
 1993 08 17  3241·270004
 1993 08 18  96242·820007
 1993 08 19  70242·880005
 1993 08 20  16242·960007
 1993 08 23  19243·009995
 1993 08 24  62244·160004
 1993 08 25  50244.839996
 1993 08 26  65244·380005
 1993 08 27  36244·080002
 1993 08 30  50244.860001
 1993 08 31  69246·169998
 1993 09 01  89247.119995
 1993 09 02  11248.070007
 1993 09 03  48248.690002
 1993 09 07  46248·729996
 1993 09 08  39246·119995
 1993 09 09  26244.639999
 1993 09 10  70246·559998
 1993 09 13  25246.880005
 1993 09 14  91246.440002
 1993 09 15  87245.320007
 1993 09 16  52245.679993
 1993 09 17  75245.990005
 1993 09 20  45246·479996
 1993 09 21  25246·050003
 1993 09 22  58246·479996
 1993 09 23  91247·960007
 1993 09 24  26248·759995
 1993 09 27  98249·990005
 1993 09 28  77250·690002
 1993 09 29  92251.509995
 1993 09 30  85252·949997
 1993 10 01  87253·009995
 1993 10 04  20253.610001
 1993 10 05  21254.220001
 1993 10 06  97254.339996
 1993 10 07  99254.539993
 1993 10 08  25254·320007
 1993 10 11  48255.039993
 1993 10 12  62256·540009
 1993 10 13  65257·890015
 1993 10 14  57259·059998
 1993 10 15  67260·130005
 1993 10 18  6260·410004
 1993 10 19  42259.579987
 1993 10 20  1256.190002
 1993 10 21  97255·210007
 1993 10 22  79256.500000
 1993 10 25  11256.260010
 1993 10 26  72255·600006
 1993 10 27  83255.970001
 1993 10 28  57257.040009
 1993 10 29  80259·179993
 1993 11 01  7259.540009
 1993 11 02  93260·170013
 1993 11 03  40260.170013
 1993 11 04  80257.109985
 1993 11 05  69253.110001
 1993 11 08  21254·600006
 1993 11 09  54256.299988
 1993 11 10  67257·010010
 1993 11 11  47257·820007
 1993 11 12  88257·950012
 1993 11 15  48258·040009
 1993 11 16  23256.500000
 1993 11 17  52255.880005
 1993 11 18  36253·929993
 1993 11 19  98252·000000
 1993 11 22  56250·990005
 1993 11 23  22248·119995
 1993 11 24  35249·830002
 1993 11 26  5250.169998
 1993 11 29  95250.690002
 1993 11 30  22250·419998
 1993 12 01  79252·610001
 1993 12 02  94253.110001
 1993 12 03  99253.880005
 1993 12 06  38254.110001
 1993 12 07  88254.130005
 1993 12 08  15254.369995
 1993 12 09  49254·369995
 1993 12 10  83253·429993
 1993 12 13  5252.809998
 1993 12 14  44252.229996
 1993 12 15  50249.899994
 1993 12 16  96250·759995
 1993 12 17  0252.350006
 1993 12 20  81252·270004
 1993 12 21  36251.919998
 1993 12 22  39250·500000
 1993 12 23  66251·320007
 1993 12 27  52252.429993
 1993 12 28  63253·750000
 1993 12 29  0256·019989
 1993 12 30  23256·190002
 1993 12 31  6258·589996
 1994 01 03 12258.579987
 1994 01 04 92257.089996
 1994 01 05 15258·019989
 1994 01 06 20258.579987
 1994 01 07 90259.190002
 1994 01 10 52259.920013
 1994 01 11 11259·890015
 1994 01 12 94260·290009
 1994 01 13 28260.640015
 1994 01 14 45261·679993
 1994 01 17 6261·959991
 1994 01 18 52262·420013
 1994 01 19 83262.709991
 1994 01 20 57263.410004
 1994 01 21 18263.799988
 1994 01 24 47264.079987
 1994 01 25 38263·019989
 1994 01 26 2262.839996
 1994 01 27 92263·670013
 1994 01 28 52265.029999
 1994 01 31 98266·730011
 1994 02 01 17266·619995
 1994 02 02 96267·630005
 1994 02 03 68267·750000
 1994 02 04 95267.730011
 1994 02 07 66261.690002
 1994 02 08 25263.390015
 1994 02 09 21265.220001
 1994 02 10 86265.489990
 1994 02 11 36264·140015
 1994 02 14 98263.970001
 1994 02 15 61264·630005
 1994 02 16 52265·959991
 1994 02 17 40266·670013
 1994 02 18 59266·100006
 1994 02 22 63265.049988
 1994 02 23 0265.410004
 1994 02 24 16264·920013
 1994 02 25 77263.000000
 1994 02 28 28265.529999
 1994 03 01 62265.549988
 1994 03 02 27264.339996
 1994 03 03 47263.709991
 1994 03 04 82264.790009
 1994 03 07 95266·690002
 1994 03 08 60267·079987
 1994 03 09 88267.010010
 1994 03 10 74266·660004
 1994 03 11 79265.510010
 1994 03 14 29266.390015
 1994 03 15 43267·079987
 1994 03 16 80269.119995
 1994 03 17 22270·239990
 1994 03 18 72271·079987
 1994 03 21 81271·079987
 1994 03 22 0269·630005
 1994 03 23 55270.209991
 1994 03 24 52270·200012
 1994 03 25 98267.420013
 1994 03 28 60266·480011
 1994 03 29 35262·510010
 1994 03 30 55257·040009
 1994 03 31 12252·619995
 1994 04 04 11251.059998
 1994 04 05 44253·990005
 1994 04 06 96254·940002
 1994 04 07 67255.960007
 1994 04 08 27256·010010
 1994 04 11 88255·039993
 1994 04 12 12254·750000
 1994 04 13 33253.250000
 1994 04 14 8250·259995
 1994 04 15 99250·699997
 1994 04 18 66250·970001
 1994 04 19 3248·470001
 1994 04 20 82246.369995
 1994 04 21 33245·380005
 1994 04 22 46246·610001
 1994 04 25 97249.339996
 1994 04 26 97251.009995
 1994 04 28 72251.460007
 1994 04 29 65252.550003
 1994 05 02 58254·070007
 1994 05 03 29254.669998
 1994 05 04 23255.000000
 1994 05 05 60254·710007
 1994 05 06 57254.100006
 1994 05 09 78251·649994
 1994 05 10 18249·779999
 1994 05 11 95248.669998
 1994 05 12 86246.919998
 1994 05 13 71246.649994
 1994 05 16 12245·610001
 1994 05 17 58244·169998
 1994 05 18 66246.830002
 1994 05 19 56248·649994
 1994 05 20 88248.759995
 1994 05 23 61248·380005
 1994 05 24 40248·699997
 1994 05 25 11248·369995
 1994 05 26 53248·949997
 1994 05 27 42249·470001
 1994 05 31 78249·479996
 1994 06 01 34250·089996
 1994 06 02 37251·990005
 1994 06 03 64252.369995
 1994 06 06 73252.929993
 1994 06 07 52252·759995
 1994 06 08 98251.710007
 1994 06 09 15250·000000
 1994 06 10 45250·589996
 1994 06 13 15250·649994
 1994 06 14 17251·139999
 1994 06 15 9251.830002
 1994 06 16 38251·729996
 1994 06 17 98253.389999
 1994 06 20 1250·389999
 1994 06 21 82247.080002
 1994 06 22 21245·380005
 1994 06 23 2245·410004
 1994 06 24 82242.490005
 1994 06 27 97240·300003
 1994 06 28 89240·889999
 1994 06 29 52241.229996
 1994 06 30 16240·990005
 1994 07 01 44241.119995
 1994 07 05 59241·130005
 1994 07 06 98240.729996
 1994 07 07 84241.740005
 1994 07 08 34242·029999
 1994 07 11 77242.289993
 1994 07 12 16242.130005
 1994 07 13 94243.740005
 1994 07 14 5245·979996
 1994 07 15 12245.770004
 1994 07 18 6245·639999
 1994 07 19 77245·949997
 1994 07 20 20245.350006
 1994 07 21 58243·910004
 1994 07 22 94243·990005
 1994 07 25 90243·429993
 1994 07 26 68243.369995
 1994 07 27 33243.050003
 1994 07 28 29242.320007
 1994 07 29 14244·070007
 1994 08 01 61245·070007
 1994 08 02 83245·669998
 1994 08 03 89245·770004
 1994 08 04 57245.759995
 1994 08 05 36244·809998
 1994 08 08 75244.740005
 1994 08 09 71244.949997
 1994 08 10 48246·440002
 1994 08 11 58246·919998
 1994 08 12 5247.110001
 1994 08 15 3247.830002
 1994 08 16 46248.199997
 1994 08 17 13249·309998
 1994 08 18 92249.610001
 1994 08 19 35249.690002
 1994 08 22 32249.809998
 1994 08 23 15251.759995
 1994 08 24 79252.710007
 1994 08 25 41253·500000
 1994 08 26 13254·669998
 1994 08 29 1255.389999
 1994 08 30 36256·160004
 1994 08 31 23257·320007
 1994 09 01 20257.339996
 1994 09 02 35256.309998
 1994 09 06 57256·200012
 1994 09 07 6256·820007
 1994 09 08 9258·209991
 1994 09 09 3258·149994
 1994 09 12 60256·760010
 1994 09 13 39256.980011
 1994 09 14 63257.559998
 1994 09 15 21259·779999
 1994 09 16 91260·290009
 1994 09 19 0259.790009
 1994 09 20 89259·029999
 1994 09 21 24256·600006
 1994 09 22 19254.839996
 1994 09 23 87254.679993
 1994 09 26 17253·669998
 1994 09 27 76253.320007
 1994 09 28 37254.860001
 1994 09 29 26254·539993
 1994 09 30 4256·119995
 1994 10 03 65256·119995
 1994 10 04 64254·809998
 1994 10 05 68251.350006
 1994 10 06 32250·009995
 1994 10 07 4250.830002
 1994 10 10 45252.520004
 1994 10 11 88254·589996
 1994 10 12 8254·990005
 1994 10 13 30256.440002
 1994 10 14 49255.320007
 1994 10 17 86254.970001
 1994 10 18 64254.990005
 1994 10 19 7254.990005
 1994 10 20 70255.000000
 1994 10 21 89253.660004
 1994 10 24 55253.160004
 1994 10 25 22251·600006
 1994 10 26 27251.059998
 1994 10 27 45252.270004
 1994 10 28 64255·000000
 1994 10 31 89255.179993
 1994 11 01 65255·039993
 1994 11 02 31254.270004
 1994 11 03 98254.259995
 1994 11 04 45254·289993
 1994 11 07 52252·750000
 1994 11 08 47252.360001
 1994 11 09 87253.500000
 1994 11 10 53251·809998
 1994 11 11 82250.580002
 1994 11 14 19250.389999
 1994 11 15 88250.960007
 1994 11 16 0250.949997
 1994 11 17 76250.759995
 1994 11 18 96249.600006
 1994 11 21 84248.970001
 1994 11 22 1246.759995
 1994 11 23 76242·259995
 1994 11 25 55242.029999
 1994 11 28 81242.690002
 1994 11 29 93243.699997
 1994 11 30 52244·279999
 1994 12 01 95244.250000
 1994 12 02 10242.809998
 1994 12 05 38243·320007
 1994 12 06 98243·139999
 1994 12 07 42242.000000
 1994 12 08 28240.240005
 1994 12 09 24236·119995
 1994 12 12 34235.490005
 1994 12 13 46235·850006
 1994 12 14 17237·880005
 1994 12 15 65241.199997
 1994 12 16 3241.880005
 1994 12 19 84241·000000
 1994 12 20 84240·740005
 1994 12 21 99243.330002
 1994 12 22 74243·690002
 1994 12 23 54244·800003
 1994 12 27 59245·929993
 1994 12 28 87246.009995
 1994 12 29 42246·899994
 1994 12 30 83250·360001
 1995 01 03  0250·360001
 1995 01 04  19247·830002
 1995 01 05  27247·850006
 1995 01 06  21248·490005
 1995 01 09  88248·699997
 1995 01 10  7249.600006
 1995 01 11  71249·399994
 1995 01 12  43248.309998
 1995 01 13  30250.000000
 1995 01 16  88251.740005
 1995 01 17  44252.919998
 1995 01 18  49253.130005
 1995 01 19  58252·369995
 1995 01 20  27251·020004
 1995 01 23  40249·639999
 1995 01 24  66248·960007
 1995 01 25  28249·089996
 1995 01 26  10249.020004
 1995 01 27  79248·779999
 1995 01 30  44248·649994
 1995 01 31  22247·179993
 1995 02 01  50248·270004
 1995 02 02  5248.619995
 1995 02 03  57251.199997
 1995 02 06  46252.520004
 1995 02 07  86253·119995
 1995 02 08  86253·830002
 1995 02 09  6254·539993
 1995 02 10  33255·419998
 1995 02 13  80255.669998
 1995 02 14  17255·869995
 1995 02 15  17257.470001
 1995 02 16  38257.500000
 1995 02 17  21255·940002
 1995 02 21  17254·869995
 1995 02 22  41254·389999
 1995 02 23  44255·419998
 1995 02 24  21255·470001
 1995 02 27  30255.470001
 1995 02 28  51256.570007
 1995 03 01  57256·600006
 1995 03 02  17256·250000
 1995 03 03  26256·899994
 1995 03 06  50256·890015
 1995 03 07  8255·910004
 1995 03 08  74254.869995
 1995 03 09  97255·169998
 1995 03 10  61256.200012
 1995 03 13  55256·359985
 1995 03 14  78257·359985
 1995 03 15  65257.390015
 1995 03 16  36258.200012
 1995 03 17  79258·209991
 1995 03 20  43257·869995
 1995 03 21  72258.350006
 1995 03 22  51257·269989
 1995 03 23  86257·579987
 1995 03 24  7258.850006
 1995 03 27  87259.859985
 1995 03 28  4260·279999
 1995 03 29  9261·549988
 1995 03 30  32260·320007
 1995 03 31  6260·790009
 1995 04 03  23260.850006
 1995 04 04  4261.100006
 1995 04 05  6261·209991
 1995 04 06  47261.549988
 1995 04 07  56260·980011
 1995 04 10  52261.609985
 1995 04 11  43262·529999
 1995 04 12  54262.989990
 1995 04 13  80263.989990
 1995 04 17  60264·820007
 1995 04 18  79264.230011
 1995 04 19  97262·799988
 1995 04 20  95261·350006
 1995 04 21  60262·510010
 1995 04 24  79263.709991
 1995 04 25  69264.019989
 1995 04 26  27264·890015
 1995 04 27  9265·700012
 1995 04 28  30266·179993
 1995 05 01  89266·269989
 1995 05 02  25265·970001
 1995 05 03  88266·839996
 1995 05 04  44267.480011
 1995 05 05  3266·119995
 1995 05 08  65267.010010
 1995 05 09  3267.760010
 1995 05 10  60267.799988
 1995 05 11  78268.970001
 1995 05 12  48269.869995
 1995 05 15  87271·160004
 1995 05 16  41272·220001
 1995 05 17  10273.079987
 1995 05 18  99272·890015
 1995 05 19  96270.950012
 1995 05 22  74271.790009
 1995 05 23  16272.940002
 1995 05 24  68273.850006
 1995 05 25  12272·480011
 1995 05 26  73271·959991
 1995 05 30  42270·920013
 1995 05 31  30270.279999
 1995 06 01  40271·489990
 1995 06 02  75272.420013
 1995 06 05  57274.339996
 1995 06 06  87275·040009
 1995 06 07  14275·040009
 1995 06 08  43275·799988
 1995 06 09  54275.790009
 1995 06 12  63276.480011
 1995 06 13  90278.230011
 1995 06 14  65278.850006
 1995 06 15  53280·290009
 1995 06 16  9281·350006
 1995 06 19  48282.230011
 1995 06 20  54282·559998
 1995 06 21  98283.000000
 1995 06 22  0284.369995
 1995 06 23  97284·399994
 1995 06 26  47284·059998
 1995 06 27  58281.760010
 1995 06 28  37280·290009
 1995 06 29  67281·200012
 1995 06 30  9283·630005
 1995 07 03  28283·769989
 1995 07 05  45285·040009
 1995 07 06  15286·350006
 1995 07 07  26289·350006
 1995 07 10  25290·670013
 1995 07 11  75291.070007
 1995 07 12  23293·769989
 1995 07 13  11294·799988
 1995 07 14  95294.880005
 1995 07 17  1295·970001
 1995 07 18  98295.959991
 1995 07 19  3293.109985
 1995 07 20  7289·440002
 1995 07 21  24290.829987
 1995 07 24  70293.390015
 1995 07 25  64294·720001
 1995 07 26  55296.109985
 1995 07 27  70298·760010
 1995 07 28  97299.309998
 1995 07 31  83299·720001
 1995 08 01  57299.809998
 1995 08 02  89299·920013
 1995 08 03  61297·829987
 1995 08 04  71298.279999
 1995 08 07  58299.149994
 1995 08 08  56299·640015
 1995 08 09  68299.579987
 1995 08 10  67300.000000
 1995 08 11  28299.859985
 1995 08 14  72300.269989
 1995 08 15  49300·709991
 1995 08 16  35302·359985
 1995 08 17  60303·750000
 1995 08 18  63304·339996
 1995 08 21  61305.480011
 1995 08 22  60305·510010
 1995 08 23  74304·730011
 1995 08 24  77304·619995
 1995 08 25  87304.369995
 1995 08 28  58304.779999
 1995 08 29  13303·350006
 1995 08 30  92303·260010
 1995 08 31  32305.309998
 1995 09 01  65306.200012
 1995 09 05  46308·320007
 1995 09 06  7310.600006
 1995 09 07  28312·130005
 1995 09 08  44314·420013
 1995 09 11  69315.170013
 1995 09 12  48315·559998
 1995 09 13  32316·170013
 1995 09 14  84316·980011
 1995 09 15  0316.119995
 1995 09 18  65314·350006
 1995 09 19  26313·940002
 1995 09 20  97314.820007
 1995 09 21  83314.869995
 1995 09 22  33313·600006
 1995 09 25  15311.820007
 1995 09 26  21310·579987
 1995 09 27  87308.959991
 1995 09 28  53308·459991
 1995 09 29  33310·390015
 1995 10 02  19310.380005
 1995 10 03  7306·989990
 1995 10 04  51304·000000
 1995 10 05  35301.209991
 1995 10 06  78302.339996
 1995 10 09  61301.820007
 1995 10 10  76296.640015
 1995 10 11  3297·910004
 1995 10 12  13300.630005
 1995 10 13  94302·640015
 1995 10 16  4302·309998
 1995 10 17  43302·720001
 1995 10 18  60304·329987
 1995 10 19  75304.049988
 1995 10 20  36303·619995
 1995 10 23  88302.820007
 1995 10 24  82301·779999
 1995 10 25  98301.140015
 1995 10 26  96297·869995
 1995 10 27  94294.630005
 1995 10 30  68296·239990
 1995 10 31  82297.459991
 1995 11 01  36297·700012
 1995 11 02  42300·989990
 1995 11 03  31302·809998
 1995 11 06  72303·570007
 1995 11 07  30302·940002
 1995 11 08  40302.619995
 1995 11 09  7303·980011
 1995 11 10  36304.519989
 1995 11 13  80304·429993
 1995 11 14  19303·600006
 1995 11 15  61301.829987
 1995 11 16  68303.109985
 1995 11 17  9303.850006
 1995 11 20  35304.290009
 1995 11 21  79302·220001
 1995 11 22  88302.010010
 1995 11 24  70302.260010
 1995 11 27  70303.230011
 1995 11 28  76304.619995
 1995 11 29  41306·720001
 1995 11 30  37308·579987
 1995 12 01  31309·829987
 1995 12 04  88312·529999
 1995 12 05  94314.190002
 1995 12 06  10313·690002
 1995 12 07  50312.690002
 1995 12 08  79311.559998
 1995 12 11  42312·160004
 1995 12 12  15312·070007
 1995 12 13  82312·609985
 1995 12 14  36313.720001
 1995 12 15  4313.519989
 1995 12 18  3310·420013
 1995 12 19  11306·000000
 1995 12 20  73309.040009
 1995 12 21  25310.720001
 1995 12 22  48312·369995
 1995 12 26  42313.000000
 1995 12 27  27314·160004
 1995 12 28  74314.070007
 1995 12 29  52316·010010
 1996 01 02 6316·809998
 1996 01 03 61316.890015
 1996 01 04 44315.220001
 1996 01 05 39312.190002
 1996 01 08 62312·399994
 1996 01 09 64312.410004
 1996 01 10 55307·399994
 1996 01 11 60305.750000
 1996 01 12 90306.179993
 1996 01 15 47305·380005
 1996 01 16 51303.089996
 1996 01 17 90303·359985
 1996 01 18 96304·010010
 1996 01 19 49305·529999
 1996 01 22 1307.170013
 1996 01 23 30308.339996
 1996 01 24 14310.470001
 1996 01 25 33311.010010
 1996 01 26 0311.220001
 1996 01 29 5311·829987
 1996 01 30 98313.450012
 1996 01 31 87315·380005
 1996 02 01 66317·420013
 1996 02 02 66318·480011
 1996 02 05 31318·510010
 1996 02 06 23320·250000
 1996 02 07 43320·489990
 1996 02 08 87320·500000
 1996 02 09 20321.369995
 1996 02 12 80321·809998
 1996 02 13 1321.410004
 1996 02 14 70321·670013
 1996 02 15 96322·230011
 1996 02 16 20321.600006
 1996 02 20 34321.600006
 1996 02 21 39321·339996
 1996 02 22 16325.140015
 1996 02 23 31326.089996
 1996 02 26 61325.880005
 1996 02 27 45325.390015
 1996 02 28 61326.450012
 1996 02 29 26325·279999
 1996 03 01 26325·470001
 1996 03 04 64325.619995
 1996 03 05 38326.850006
 1996 03 06 44327·600006
 1996 03 07 99327·690002
 1996 03 08 96327.420013
 1996 03 11 79322.079987
 1996 03 12 46322.070007
 1996 03 13 72323·470001
 1996 03 14 66325·959991
 1996 03 15 41325·450012
 1996 03 18 21328·670013
 1996 03 19 67329.500000
 1996 03 20 24328·929993
 1996 03 21 4329.049988
 1996 03 22 82329.589996
 1996 03 25 26330·209991
 1996 03 26 46327.839996
 1996 03 27 76329.230011
 1996 03 28 66328.989990
 1996 03 29 18331·519989
 1996 04 01 33332.630005
 1996 04 02 88333·320007
 1996 04 03 37334.100006
 1996 04 04 39334·910004
 1996 04 08 10334.790009
 1996 04 09 97332·470001
 1996 04 10 82333·450012
 1996 04 11 7331·390015
 1996 04 12 27331·190002
 1996 04 15 84333·519989
 1996 04 16 14335.709991
 1996 04 17 66335.970001
 1996 04 18 59337.459991
 1996 04 19 57339·100006
 1996 04 22 71340.989990
 1996 04 23 85343·529999
 1996 04 24 7344·640015
 1996 04 25 47346·250000
 1996 04 26 17347.910004
 1996 04 29 59348.399994
 1996 04 30 97348.579987
 1996 05 01 10350·630005
 1996 05 02 38350.380005
 1996 05 03 7348·220001
 1996 05 06 78347.959991
 1996 05 07 28347·440002
 1996 05 08 48345.660004
 1996 05 09 72347·640015
 1996 05 10 27351·149994
 1996 05 13 8354.500000
 1996 05 14 85357.459991
 1996 05 15 25358·880005
 1996 05 16 43358·920013
 1996 05 17 81360·640015
 1996 05 20 12363.070007
 1996 05 21 58364.079987
 1996 05 22 51364·630005
 1996 05 23 5364.929993
 1996 05 24 16364.959991
 1996 05 28 92364.929993
 1996 05 29 4361.920013
 1996 05 30 60360·489990
 1996 05 31 10362·019989
 1996 06 03 70361.850006
 1996 06 04 74362.660004
 1996 06 05 53363·769989
 1996 06 06 32364·339996
 1996 06 07 61361·190002
 1996 06 10 64359·989990
 1996 06 11 17360.730011
 1996 06 12 46360.440002
 1996 06 13 61360.029999
 1996 06 14 99357·540009
 1996 06 17 6355·630005
 1996 06 18 39353·929993
 1996 06 19 87349.660004
 1996 06 20 28347·959991
 1996 06 21 5346.149994
 1996 06 24 23347·190002
 1996 06 25 84347.459991
 1996 06 26 27344.440002
 1996 06 27 18341.959991
 1996 06 28 38347.000000
 1996 07 01 21347.750000
 1996 07 02 98347.829987
 1996 07 03 77346·940002
 1996 07 05 45344.799988
 1996 07 08 92339.779999
 1996 07 09 64337·369995
 1996 07 10 40336·470001
 1996 07 11 33332.709991
 1996 07 12 16325·109985
 1996 07 15 76324·019989
 1996 07 16 87314·720001
 1996 07 17 14318·260010
 1996 07 18 38323·200012
 1996 07 19 11323.260010
 1996 07 22 26321·549988
 1996 07 23 27318·299988
 1996 07 24 27311·720001
 1996 07 25 67311.579987
 1996 07 26 88314·579987
 1996 07 29 33315·000000
 1996 07 30 76314·339996
 1996 07 31 71316.029999
 1996 08 01 30319·420013
 1996 08 02 22324.709991
 1996 08 05 6325·410004
 1996 08 06 73325·320007
 1996 08 07 33327.559998
 1996 08 08 7327.630005
 1996 08 09 59328·170013
 1996 08 12 49327·670013
 1996 08 13 4327.369995
 1996 08 14 24326.779999
 1996 08 15 6327.779999
 1996 08 16 98328·929993
 1996 08 19 75329·339996
 1996 08 20 36329.450012
 1996 08 21 40329.200012
 1996 08 22 47331.410004
 1996 08 23 2331·769989
 1996 08 26 33332.019989
 1996 08 27 80333.760010
 1996 08 28 45335·609985
 1996 08 29 66335.619995
 1996 08 30 26334.670013
 1996 09 03 71333.880005
 1996 09 04 68334.570007
 1996 09 05 76334.559998
 1996 09 06 54334·100006
 1996 09 09 82335·630005
 1996 09 10 16336·279999
 1996 09 11 62336·799988
 1996 09 12 79338.140015
 1996 09 13 7341.010010
 1996 09 16 15342·700012
 1996 09 17 80342·970001
 1996 09 18 89342.260010
 1996 09 19 64342.000000
 1996 09 20 15343.059998
 1996 09 23 13342.820007
 1996 09 24 98343·230011
 1996 09 25 99343.730011
 1996 09 26 91345·309998
 1996 09 27 67345·519989
 1996 09 30 43346·540009
 1996 10 01 81346·390015
 1996 10 02 45348·190002
 1996 10 03 74348.190002
 1996 10 04 86349.299988
 1996 10 07 2349·790009
 1996 10 08 0349.399994
 1996 10 09 90348.269989
 1996 10 10 16346·829987
 1996 10 11 84347.920013
 1996 10 14 9349.100006
 1996 10 15 98350.429993
 1996 10 16 47349·200012
 1996 10 17 69348·839996
 1996 10 18 45348·269989
 1996 10 21 3347·989990
 1996 10 22 14346.100006
 1996 10 23 27342·929993
 1996 10 24 10343·480011
 1996 10 25 37343.100006
 1996 10 28 83343·040009
 1996 10 29 51340.609985
 1996 10 30 29338.559998
 1996 10 31 57340·570007
 1996 11 01 39340·859985
 1996 11 04 63340.170013
 1996 11 05 52340.179993
 1996 11 06 45342·440002
 1996 11 07 97344·290009
 1996 11 08 4344.579987
 1996 11 11 54345.709991
 1996 11 12 7346.880005
 1996 11 13 95346·309998
 1996 11 14 45347·290009
 1996 11 15 37347·899994
 1996 11 18 76346·779999
 1996 11 19 94346·950012
 1996 11 20 79347·839996
 1996 11 21 25348.170013
 1996 11 22 6350.089996
 1996 11 25 83352·470001
 1996 11 26 26352.640015
 1996 11 27 69352.679993
 1996 11 29 81354.290009
 1996 12 02 75355.339996
 1996 12 03 30358·829987
 1996 12 04 43358·899994
 1996 12 05 6359·350006
 1996 12 06 8359·049988
 1996 12 09 60360·519989
 1996 12 10 50362.429993
 1996 12 11 14361·299988
 1996 12 12 45359·339996
 1996 12 13 11356.410004
 1996 12 16 13355.059998
 1996 12 17 62350·480011
 1996 12 18 73353.079987
 1996 12 19 0356.429993
 1996 12 20 84357.829987
 1996 12 23 29356·920013
 1996 12 24 5355.899994
 1996 12 26 73357·720001
 1996 12 27 38359.170013
 1996 12 30 25360.100006
 1996 12 31 80362.609985
 1997 01 02  99362.619995
 1997 01 03  75361.850006
 1997 01 06  79363·619995
 1997 01 07  60364.160004
 1997 01 08  71365·239990
 1997 01 09  20365.589996
 1997 01 10  49366.089996
 1997 01 13  33366·700012
 1997 01 14  9367.519989
 1997 01 15  24367.649994
 1997 01 16  16368.380005
 1997 01 17  12367·959991
 1997 01 20  57369·350006
 1997 01 21  62370·329987
 1997 01 22  87370.660004
 1997 01 23  35373.170013
 1997 01 24  84370.489990
 1997 01 27  36368·459991
 1997 01 28  94368·410004
 1997 01 29  65367·029999
 1997 01 30  84368·299988
 1997 01 31  69369.779999
 1997 02 03  93369.940002
 1997 02 04  89369.769989
 1997 02 05  77368.589996
 1997 02 06  13365·959991
 1997 02 07  66367.540009
 1997 02 10  21367·119995
 1997 02 11  7364.959991
 1997 02 12  42365·480011
 1997 02 13  19368·209991
 1997 02 14  99369.269989
 1997 02 18  42370·079987
 1997 02 19  58370.649994
 1997 02 20  84370.239990
 1997 02 21  84367·559998
 1997 02 24  77366·690002
 1997 02 25  86367·149994
 1997 02 26  18366.989990
 1997 02 27  66364·320007
 1997 02 28  30361·209991
 1997 03 03  75360·500000
 1997 03 04  3362·869995
 1997 03 05  57363.929993
 1997 03 06  47364·950012
 1997 03 07  2366·089996
 1997 03 10  45367.100006
 1997 03 11  95367.869995
 1997 03 12  97367.869995
 1997 03 13  67364·399994
 1997 03 14  75361.929993
 1997 03 17  43361·040009
 1997 03 18  72357·750000
 1997 03 19  95354.959991
 1997 03 20  51353·269989
 1997 03 21  89353.279999
 1997 03 24  94351·970001
 1997 03 25  37351·309998
 1997 03 26  54352.369995
 1997 03 27  45353·269989
 1997 03 31  4348·970001
 1997 04 01  67342.570007
 1997 04 02  90340·899994
 1997 04 03  50337·799988
 1997 04 04  74340.859985
 1997 04 07  87344·940002
 1997 04 08  92345·970001
 1997 04 09  67347·589996
 1997 04 10  97346·820007
 1997 04 11  22345·160004
 1997 04 14  15339·250000
 1997 04 15  82341.279999
 1997 04 16  92340·779999
 1997 04 17  22341.890015
 1997 04 18  42341.750000
 1997 04 21  10342·040009
 1997 04 22  3338.350006
 1997 04 23  63339·140015
 1997 04 24  79340·079987
 1997 04 25  89338.519989
 1997 04 28  99336.519989
 1997 04 29  44340.589996
 1997 04 30  58343·480011
 1997 05 01  80345.970001
 1997 05 02  75354·010010
 1997 05 05  92362.429993
 1997 05 06  36363.529999
 1997 05 07  72361·730011
 1997 05 08  50361·339996
 1997 05 09  56361·920013
 1997 05 12  94363·760010
 1997 05 13  78363·989990
 1997 05 14  67365·220001
 1997 05 15  13366.059998
 1997 05 16  38367·059998
 1997 05 19  35366.570007
 1997 05 20  96368·200012
 1997 05 21  62370·070007
 1997 05 22  1371.670013
 1997 05 23  7375.670013
 1997 05 27  32376·739990
 1997 05 28  29377.850006
 1997 05 29  39378·519989
 1997 05 30  82380.760010
 1997 06 02  92383.540009
 1997 06 03  65383.720001
 1997 06 04  33383·350006
 1997 06 05  72385.000000
 1997 06 06  22387.220001
 1997 06 09  44388.130005
 1997 06 10  91388.250000
 1997 06 11  15388·820007
 1997 06 12  91389·540009
 1997 06 13  67392·450012
 1997 06 16  44392·200012
 1997 06 17  75392.549988
 1997 06 18  92392·549988
 1997 06 19  59396.510010
 1997 06 20  48396·489990
 1997 06 23  38393·929993
 1997 06 24  45393.320007
 1997 06 25  72393.489990
 1997 06 26  86391·600006
 1997 06 27  18392.779999
 1997 06 30  94396·989990
 1997 07 01  80396·369995
 1997 07 02  63394·799988
 1997 07 03  53396.390015
 1997 07 07  8396·890015
 1997 07 08  83398.299988
 1997 07 09  12399·049988
 1997 07 10  6399.160004
 1997 07 11  81402·269989
 1997 07 14  7404·260010
 1997 07 15  89406.410004
 1997 07 16  65410.230011
 1997 07 17  32410.260010
 1997 07 18  3408·109985
 1997 07 21  76404.250000
 1997 07 22  42406·260010
 1997 07 23  6408·010010
 1997 07 24  46408.190002
 1997 07 25  79409·100006
 1997 07 28  75409.429993
 1997 07 29  72409·880005
 1997 07 30  35413.440002
 1997 07 31  31414.640015
 1997 08 01  28414·779999
 1997 08 04  23415.640015
 1997 08 05  98418·320007
 1997 08 06  87420.730011
 1997 08 07  87421·750000
 1997 08 08  80420·119995
 1997 08 11  83414.739990
 1997 08 12  30414·940002
 1997 08 13  67414.220001
 1997 08 14  85412·690002
 1997 08 15  67411·880005
 1997 08 18  65408·950012
 1997 08 19  5413.790009
 1997 08 20  9419·070007
 1997 08 21  49419.290009
 1997 08 22  25417.040009
 1997 08 25  63418·510010
 1997 08 26  45419.000000
 1997 08 27  56420.859985
 1997 08 28  67422·510010
 1997 08 29  31423·820007
 1997 09 02  12428.059998
 1997 09 03  37429·510010
 1997 09 04  71430.190002
 1997 09 05  20433.040009
 1997 09 08  55435.989990
 1997 09 09  68438·299988
 1997 09 10  45438.190002
 1997 09 11  68436.910004
 1997 09 12  43440.089996
 1997 09 15  50441.329987
 1997 09 16  20445·200012
 1997 09 17  39446·929993
 1997 09 18  69447.779999
 1997 09 19  7447.350006
 1997 09 22  53449.760010
 1997 09 23  20449·420013
 1997 09 24  54450.329987
 1997 09 25  90448.839996
 1997 09 26  25449.239990
 1997 09 29  24451.329987
 1997 09 30  41453.820007
 1997 10 01  75455·290009
 1997 10 02  44456.970001
 1997 10 03  89461.309998
 1997 10 06  99461.869995
 1997 10 07  61463·820007
 1997 10 08  40464.600006
 1997 10 09  79464·549988
 1997 10 10  23465.029999
 1997 10 13  75466.209991
 1997 10 14  71466.190002
 1997 10 15  80463.980011
 1997 10 16  31463.850006
 1997 10 17  67457·160004
 1997 10 20  18453·850006
 1997 10 21  6458·950012
 1997 10 22  68459.309998
 1997 10 23  11458.250000
 1997 10 24  87453.429993
 1997 10 27  94447.529999
 1997 10 28  3429·899994
 1997 10 29  9437·790009
 1997 10 30  11434·869995
 1997 10 31  8433·260010
 1997 11 03  30440·980011
 1997 11 04  86442·309998
 1997 11 05  46444.929993
 1997 11 06  35444.820007
 1997 11 07  68442.829987
 1997 11 10  92438·029999
 1997 11 11  73435·869995
 1997 11 12  89433·429993
 1997 11 13  61425.989990
 1997 11 14  3428·459991
 1997 11 17  0436.209991
 1997 11 18  7435·950012
 1997 11 19  79432·130005
 1997 11 20  19436·209991
 1997 11 21  57437·880005
 1997 11 24  52435·049988
 1997 11 25  15429.040009
 1997 11 26  65428·420013
 1997 11 28  2430.829987
 1997 12 01  12434.160004
 1997 12 02  89434·160004
 1997 12 03  92433.809998
 1997 12 04  17436·140015
 1997 12 05  0438·059998
 1997 12 08  45442·029999
 1997 12 09  75442·029999
 1997 12 10  7438·160004
 1997 12 11  53432·799988
 1997 12 12  52426·730011
 1997 12 15  15423.510010
 1997 12 16  4425.369995
 1997 12 17  36427·170013
 1997 12 18  4426·739990
 1997 12 19  37420.350006
 1997 12 22  66423.750000
 1997 12 23  34423.589996
 1997 12 24  21422·549988
 1997 12 26  91421·489990
 1997 12 29  73426.670013
 1997 12 30  63434·010010
 1997 12 31  46438·619995
 1998 01 02 52437·559998
 1998 01 05 33438.170013
 1998 01 06 58437.059998
 1998 01 07 48433.100006
 1998 01 08 22429.760010
 1998 01 09 76425·809998
 1998 01 12 84412·950012
 1998 01 13 22418.459991
 1998 01 14 26421·929993
 1998 01 15 61422·640015
 1998 01 16 28426·700012
 1998 01 20 87431.320007
 1998 01 21 13431.100006
 1998 01 22 67429.890015
 1998 01 23 2427.769989
 1998 01 26 87425·540009
 1998 01 27 60422.700012
 1998 01 28 3428.649994
 1998 01 29 46432.089996
 1998 01 30 91432.100006
 1998 02 02 66434.589996
 1998 02 03 99437·799988
 1998 02 04 21441.839996
 1998 02 05 94445·779999
 1998 02 06 58445·649994
 1998 02 09 13447.309998
 1998 02 10 17451.839996
 1998 02 11 14452.880005
 1998 02 12 85452.399994
 1998 02 13 25454.290009
 1998 02 17 44455·940002
 1998 02 18 95454.690002
 1998 02 19 22455.100006
 1998 02 20 43454.239990
 1998 02 23 42456.290009
 1998 02 24 7456.299988
 1998 02 25 72458·489990
 1998 02 26 97461·570007
 1998 02 27 74462.420013
 1998 03 02 44463.709991
 1998 03 03 57462·420013
 1998 03 04 46462·420013
 1998 03 05 26462.130005
 1998 03 06 25464·010010
 1998 03 09 30463.720001
 1998 03 10 70464·640015
 1998 03 11 13467.809998
 1998 03 12 94467·869995
 1998 03 13 65469·760010
 1998 03 16 76471·890015
 1998 03 17 72472·220001
 1998 03 18 20472·190002
 1998 03 19 63474·309998
 1998 03 20 96475·350006
 1998 03 23 65475.059998
 1998 03 24 97476·549988
 1998 03 25 49479·279999
 1998 03 26 86477.809998
 1998 03 27 82479·209991
 1998 03 30 46477·140015
 1998 03 31 74480·679993
 1998 04 01 29484.959991
 1998 04 02 34486·910004
 1998 04 03 8487.359985
 1998 04 06 13487.320007
 1998 04 07 29481.880005
 1998 04 08 60477.609985
 1998 04 09 55480·049988
 1998 04 13 66480·649994
 1998 04 14 20484.850006
 1998 04 15 22487.119995
 1998 04 16 80487·160004
 1998 04 17 59487·010010
 1998 04 20 58489·290009
 1998 04 21 8491·410004
 1998 04 22 1492.279999
 1998 04 23 43491·380005
 1998 04 24 25486·220001
 1998 04 27 32480·320007
 1998 04 28 64474·450012
 1998 04 29 91477.399994
 1998 04 30 27483.470001
 1998 05 01 31485·049988
 1998 05 04 38487.540009
 1998 05 05 6485.459991
 1998 05 06 95483.260010
 1998 05 07 68479.970001
 1998 05 08 16479.910004
 1998 05 11 12481.690002
 1998 05 12 87477.359985
 1998 05 13 30477.760010
 1998 05 14 17477.820007
 1998 05 15 60476·480011
 1998 05 18 84472.649994
 1998 05 19 32471·260010
 1998 05 20 86471·899994
 1998 05 21 25469.230011
 1998 05 22 93467·190002
 1998 05 26 10464·510010
 1998 05 27 93455.079987
 1998 05 28 7455·809998
 1998 05 29 45458·750000
 1998 06 01 28456.619995
 1998 06 02 30453.160004
 1998 06 03 32452·209991
 1998 06 04 98451·739990
 1998 06 05 73454.239990
 1998 06 08 18457·359985
 1998 06 09 51457·390015
 1998 06 10 31456·739990
 1998 06 11 59451·619995
 1998 06 12 0444.480011
 1998 06 15 38441.589996
 1998 06 16 54438.369995
 1998 06 17 23445.600006
 1998 06 18 45444·489990
 1998 06 19 94440.070007
 1998 06 22 96442·010010
 1998 06 23 28447.429993
 1998 06 24 48451·309998
 1998 06 25 45453.980011
 1998 06 26 15450·890015
 1998 06 29 62453.829987
 1998 06 30 28457.660004
 1998 07 01 41459·859985
 1998 07 02 92459.850006
 1998 07 06 38460·440002
 1998 07 07 29460·290009
 1998 07 08 57459.980011
 1998 07 09 34460·440002
 1998 07 10 94460.049988
 1998 07 13 20459.079987
 1998 07 14 93460·119995
 1998 07 15 72461.980011
 1998 07 16 93463.640015
 1998 07 17 95464·329987
 1998 07 20 76463.029999
 1998 07 21 64462·480011
 1998 07 22 22456.160004
 1998 07 23 73451.290009
 1998 07 24 55444·839996
 1998 07 27 90438·579987
 1998 07 28 94433.160004
 1998 07 29 99430·399994
 1998 07 30 5429.510010
 1998 07 31 58430·160004
 1998 08 03 48420.179993
 1998 08 04 42415.540009
 1998 08 05 28402·299988
 1998 08 06 99406.619995
 1998 08 07 47418.809998
 1998 08 10 95415.980011
 1998 08 11 49411.640015
 1998 08 12 69408.700012
 1998 08 13 77408·570007
 1998 08 14 79406.329987
 1998 08 17 18404·079987
 1998 08 18 51411·429993
 1998 08 19 53412·839996
 1998 08 20 36405·910004
 1998 08 21 9401.730011
 1998 08 24 51398.119995
 1998 08 25 11396.880005
 1998 08 26 36389.769989
 1998 08 27 25380·420013
 1998 08 28 1368·429993
 1998 08 31 15360.450012
 1998 09 01 74348.170013
 1998 09 02 90356·140015
 1998 09 03 57352·649994
 1998 09 04 53348·670013
 1998 09 08 69361.929993
 1998 09 09 54361.929993
 1998 09 10 1352·690002
 1998 09 11 38353.619995
 1998 09 14 64359·609985
 1998 09 15 94357·730011
 1998 09 16 39360.200012
 1998 09 17 7359.850006
 1998 09 18 28363·260010
 1998 09 21 8363·279999
 1998 09 22 3368.820007
 1998 09 23 23376.209991
 1998 09 24 57376·970001
 1998 09 25 24370·250000
 1998 09 28 51371·489990
 1998 09 29 75368.480011
 1998 09 30 68365.799988
 1998 10 01 90363·589996
 1998 10 02 63350.649994
 1998 10 05 75349·709991
 1998 10 06 7340·850006
 1998 10 07 83332·549988
 1998 10 08 46322.230011
 1998 10 09 61318.570007
 1998 10 12 42327·630005
 1998 10 13 3325.690002
 1998 10 14 32325.869995
 1998 10 15 96334.950012
 1998 10 16 68342.880005
 1998 10 19 75352·660004
 1998 10 20 77363.739990
 1998 10 21 68360·100006
 1998 10 22 3366·399994
 1998 10 23 50367.700012
 1998 10 26 63372.119995
 1998 10 27 90376·760010
 1998 10 28 92371·500000
 1998 10 29 2374·489990
 1998 10 30 97379·230011
 1998 11 02 99386·820007
 1998 11 03 4387.790009
 1998 11 04 34393.179993
 1998 11 05 10396.799988
 1998 11 06 58400.829987
 1998 11 09 33400.609985
 1998 11 10 69398·529999
 1998 11 11 59399.390015
 1998 11 12 57393·480011
 1998 11 13 98392·559998
 1998 11 16 58392·480011
 1998 11 17 26390.420013
 1998 11 18 6392.119995
 1998 11 19 43394.640015
 1998 11 20 77394·540009
 1998 11 23 17398.760010
 1998 11 24 45398.200012
 1998 11 25 38399·320007
 1998 11 27 26402·089996
 1998 11 30 64403·140015
 1998 12 01 35398.739990
 1998 12 02 76398·739990
 1998 12 03 31399·119995
 1998 12 04 24398.369995
 1998 12 07 66401.170013
 1998 12 08 77404.049988
 1998 12 09 41403·570007
 1998 12 10 77402·230011
 1998 12 11 49396·500000
 1998 12 14 85395.369995
 1998 12 15 32390.369995
 1998 12 16 32391.149994
 1998 12 17 24393.779999
 1998 12 18 69397.489990
 1998 12 21 5402.149994
 1998 12 22 19402.190002
 1998 12 23 52404.790009
 1998 12 24 23405·570007
 1998 12 28 85409.040009
 1998 12 29 95410·410004
 1998 12 30 21412·239990
 1998 12 31 67421·980011
 1999 01 04  22424·720001
 1999 01 05  42422.600006
 1999 01 06  45427.809998
 1999 01 07  43428.160004
 1999 01 08  92432·029999
 1999 01 11  66433·239990
 1999 01 12  61434·720001
 1999 01 13  23427·359985
 1999 01 14  95426.989990
 1999 01 15  99427.049988
 1999 01 19  33431·079987
 1999 01 20  99435.299988
 1999 01 21  57430.790009
 1999 01 22  98424·049988
 1999 01 25  47423.869995
 1999 01 26  91425·570007
 1999 01 27  27427.500000
 1999 01 28  44424·190002
 1999 01 29  18427·390015
 1999 02 01  43429·130005
 1999 02 02  82426·130005
 1999 02 03  44423.739990
 1999 02 04  82424.350006
 1999 02 05  24418·489990
 1999 02 08  22415·690002
 1999 02 09  30411·329987
 1999 02 10  3403.130005
 1999 02 11  28406·190002
 1999 02 12  72406·209991
 1999 02 16  57402·730011
 1999 02 17  69396.399994
 1999 02 18  75391.929993
 1999 02 19  82393·660004
 1999 02 22  9397.820007
 1999 02 23  92400.070007
 1999 02 24  8400·779999
 1999 02 25  28395·260010
 1999 02 26  91393.540009
 1999 03 01  11394.390015
 1999 03 02  97398·299988
 1999 03 03  10395.660004
 1999 03 04  36394·239990
 1999 03 05  88398.190002
 1999 03 08  36400.079987
 1999 03 09  54402·549988
 1999 03 10  99401·160004
 1999 03 11  11403.369995
 1999 03 12  44401·649994
 1999 03 15  10400.839996
 1999 03 16  62401·799988
 1999 03 17  94399·799988
 1999 03 18  65399.920013
 1999 03 19  53399.850006
 1999 03 22  33397·359985
 1999 03 23  73393·200012
 1999 03 24  68384·570007
 1999 03 25  85392·989990
 1999 03 26  42394.839996
 1999 03 29  13400·000000
 1999 03 30  48400.549988
 1999 03 31  29401.480011
 1999 04 01  47400.059998
 1999 04 05  0402·290009
 1999 04 06  23403.519989
 1999 04 07  37403.179993
 1999 04 08  28399.890015
 1999 04 09  48405·859985
 1999 04 12  37413·019989
 1999 04 13  84420·519989
 1999 04 14  94425.549988
 1999 04 15  94419.250000
 1999 04 16  61423·119995
 1999 04 19  70426.119995
 1999 04 20  74416.250000
 1999 04 21  2426·570007
 1999 04 22  88432·130005
 1999 04 23  22431·820007
 1999 04 26  27435.959991
 1999 04 27  59437.690002
 1999 04 28  36436·140015
 1999 04 29  88434·359985
 1999 04 30  33436·589996
 1999 05 03  78434·779999
 1999 05 04  51436.559998
 1999 05 05  45434·269989
 1999 05 06  99435·959991
 1999 05 07  98436·109985
 1999 05 10  1442.130005
 1999 05 11  93446.940002
 1999 05 12  57449·609985
 1999 05 13  80452·500000
 1999 05 14  81450·839996
 1999 05 17  57443·130005
 1999 05 18  63443.989990
 1999 05 19  14446·769989
 1999 05 20  10450·970001
 1999 05 21  88450·739990
 1999 05 24  0450·190002
 1999 05 25  11441·200012
 1999 05 26  31436.940002
 1999 05 27  61435.410004
 1999 05 28  73438.790009
 1999 06 01  10439.049988
 1999 06 02  14437·459991
 1999 06 03  77438.820007
 1999 06 04  15442·329987
 1999 06 07  74446·649994
 1999 06 08  54447.820007
 1999 06 09  60445·239990
 1999 06 10  81445·190002
 1999 06 11  90443.959991
 1999 06 14  68438·820007
 1999 06 15  62435.410004
 1999 06 16  55441·200012
 1999 06 17  71443·640015
 1999 06 18  2447.070007
 1999 06 21  57449·440002
 1999 06 22  41450.790009
 1999 06 23  56447·329987
 1999 06 24  24447.470001
 1999 06 25  47445.429993
 1999 06 28  73448·640015
 1999 06 29  6454·429993
 1999 06 30  30460·209991
 1999 07 01  56457·709991
 1999 07 02  6456.519989
 1999 07 06  11459·309998
 1999 07 07  36456.700012
 1999 07 08  35454·799988
 1999 07 09  23457.980011
 1999 07 12  83459.829987
 1999 07 13  89459·299988
 1999 07 14  59461.459991
 1999 07 15  29465·799988
 1999 07 16  60465·799988
 1999 07 19  57465·690002
 1999 07 20  28461.369995
 1999 07 21  57455.369995
 1999 07 22  4454.630005
 1999 07 23  34451·579987
 1999 07 26  69448·380005
 1999 07 27  63446·489990
 1999 07 28  4446.920013
 1999 07 29  40446.609985
 1999 07 30  31444.769989
 1999 08 02  29445.510010
 1999 08 03  72443·750000
 1999 08 04  17436·290009
 1999 08 05  90429·790009
 1999 08 06  61430·089996
 1999 08 09  47428·899994
 1999 08 10  37425·890015
 1999 08 11  47428.190002
 1999 08 12  92429·700012
 1999 08 13  91434·049988
 1999 08 16  92434·429993
 1999 08 17  25436.000000
 1999 08 18  77436·000000
 1999 08 19  92433.100006
 1999 08 20  2434·380005
 1999 08 23  77437.269989
 1999 08 24  98437·339996
 1999 08 25  63438.260010
 1999 08 26  12438.250000
 1999 08 27  77437.299988
 1999 08 30  62433.260010
 1999 08 31  42428.130005
 1999 09 01  89431·529999
 1999 09 02  26430·989990
 1999 09 03  2435·970001
 1999 09 07  92438.250000
 1999 09 08  29438·239990
 1999 09 09  49437·769989
 1999 09 10  72441·410004
 1999 09 13  1441·260010
 1999 09 14  50439.700012
 1999 09 15  97440·820007
 1999 09 16  55436·630005
 1999 09 17  81434·459991
 1999 09 20  97434.890015
 1999 09 21  44433·200012
 1999 09 22  58427·649994
 1999 09 23  71429.230011
 1999 09 24  39420·209991
 1999 09 27  92423·299988
 1999 09 28  12421·859985
 1999 09 29  33422.149994
 1999 09 30  69427.309998
 1999 10 01  66427.299988
 1999 10 04  74426·649994
 1999 10 05  56428.160004
 1999 10 06  8429·760010
 1999 10 07  15430.720001
 1999 10 08  25428·190002
 1999 10 11  51430·190002
 1999 10 12  99430.459991
 1999 10 13  16424.679993
 1999 10 14  73420.679993
 1999 10 15  58419·309998
 1999 10 18  11414·750000
 1999 10 19  69414.529999
 1999 10 20  48413.940002
 1999 10 21  39414·269989
 1999 10 22  38419.579987
 1999 10 25  0418.690002
 1999 10 26  8420·220001
 1999 10 27  81417·250000
 1999 10 28  1422.809998
 1999 10 29  58429.510010
 1999 11 01  33432.450012
 1999 11 02  98435·339996
 1999 11 03  41438.459991
 1999 11 04  19442·390015
 1999 11 05  32444·369995
 1999 11 08  28445·130005
 1999 11 09  30447·809998
 1999 11 10  83449·920013
 1999 11 11  34450.760010
 1999 11 12  34449.709991
 1999 11 15  61452·980011
 1999 11 16  76456.880005
 1999 11 17  98458.859985
 1999 11 18  3462.040009
 1999 11 19  53463·200012
 1999 11 22  49462.399994
 1999 11 23  4461·690002
 1999 11 24  48456·040009
 1999 11 26  50458.950012
 1999 11 29  76459.929993
 1999 11 30  60456·950012
 1999 12 01  7454·790009
 1999 12 02  22460.450012
 1999 12 03  58467.700012
 1999 12 06  96468.850006
 1999 12 07  43467·290009
 1999 12 08  62468·839996
 1999 12 09  21471.760010
 1999 12 10  70467·130005
 1999 12 13  45470.390015
 1999 12 14  90470.859985
 1999 12 15  14462.739990
 1999 12 16  63465.260010
 1999 12 17  24469·209991
 1999 12 20  50469.839996
 1999 12 21  14475.790009
 1999 12 22  82478.510010
 1999 12 23  19484·170013
 1999 12 27  11484·459991
 1999 12 28  20490·329987
 1999 12 29  59497.010010
 1999 12 30  93499·269989
 1999 12 31  67504·750000
 2000 01 03 58510·959991
 2000 01 04 49497.049988
 2000 01 05 33479.480011
 2000 01 06 37480·190002
 2000 01 07 79488·309998
 2000 01 10 35505·959991
 2000 01 11 52501.910004
 2000 01 12 66494·839996
 2000 01 13 57501·190002
 2000 01 14 24508·109985
 2000 01 18 89513.460022
 2000 01 19 23520.020020
 2000 01 20 93528.229980
 2000 01 21 46533.950012
 2000 01 24 6540.599976
 2000 01 25 1525·270020
 2000 01 26 13524·390015
 2000 01 27 60526·020020
 2000 01 28 92517.109985
 2000 01 31 19504.619995
 2000 02 01 67503·750000
 2000 02 02 45511.459991
 2000 02 03 58521·630005
 2000 02 04 23527.289978
 2000 02 07 30532.400024
 2000 02 08 10539·150024
 2000 02 09 43541·429993
 2000 02 10 81542·210022
 2000 02 11 3544.020020
 2000 02 14 85539.940002
 2000 02 15 10540.359985
 2000 02 16 88549.679993
 2000 02 17 10559·080017
 2000 02 18 27560·349976
 2000 02 22 46547·549988
 2000 02 23 61549·929993
 2000 02 24 4556·239990
 2000 02 25 18561.049988
 2000 02 28 65559·809998
 2000 02 29 47577.719971
 2000 03 01 58589·380005
 2000 03 02 65591.409973
 2000 03 03 5597·880005
 2000 03 06 12604·010010
 2000 03 07 73606.869995
 2000 03 08 99600·390015
 2000 03 09 27606.049988
 2000 03 10 53614·159973
 2000 03 13 76603.809998
 2000 03 14 76600.530029
 2000 03 15 22576·479980
 2000 03 16 88574.239990
 2000 03 17 15576·580017
 2000 03 20 79574.789978
 2000 03 21 0552.789978
 2000 03 22 61571·239990
 2000 03 23 66577·909973
 2000 03 24 14583·270020
 2000 03 27 0577.799988
 2000 03 28 41573·650024
 2000 03 29 31561.770020
 2000 03 30 13545·890015
 2000 03 31 85544·320007
 2000 04 03 23539·469971
 2000 04 04 33520.130005
 2000 04 05 32526.130005
 2000 04 06 43535·679993
 2000 04 07 25542·989990
 2000 04 10 25545·900024
 2000 04 11 53519·239990
 2000 04 12 86513.049988
 2000 04 13 91502.510010
 2000 04 14 80489.230011
 2000 04 17 83459·260010
 2000 04 18 53486.089996
 2000 04 19 92493·790009
 2000 04 20 0489.459991
 2000 04 24 53481·839996
 2000 04 25 7489·029999
 2000 04 26 20495.019989
 2000 04 27 9494.579987
 2000 04 28 20506·250000
 2000 05 01 35519.630005
 2000 05 02 96520.320007
 2000 05 03 58505·350006
 2000 05 04 65502·630005
 2000 05 05 50512.840027
 2000 05 08 63512.840027
 2000 05 09 24504·070007
 2000 05 10 96490·859985
 2000 05 11 90489·390015
 2000 05 12 90498·269989
 2000 05 15 5497.809998
 2000 05 16 43507·519989
 2000 05 17 18505·980011
 2000 05 18 72501·510010
 2000 05 19 27490·950012
 2000 05 22 64480.589996
 2000 05 23 22474·170013
 2000 05 24 27461·739990
 2000 05 25 41469.920013
 2000 05 26 40458.880005
 2000 05 30 15476.700012
 2000 05 31 1481.630005
 2000 06 01 23492·470001
 2000 06 02 78513·039978
 2000 06 05 35518.030029
 2000 06 06 61523.049988
 2000 06 07 71516·539978
 2000 06 08 9519·630005
 2000 06 09 44523·349976
 2000 06 12 2523.789978
 2000 06 13 13513·760010
 2000 06 14 90517·580017
 2000 06 15 31512·280029
 2000 06 16 44514·940002
 2000 06 19 98522.789978
 2000 06 20 3526.979980
 2000 06 21 8528.440002
 2000 06 22 29530.409973
 2000 06 23 2518·219971
 2000 06 26 54516.369995
 2000 06 27 13518.570007
 2000 06 28 29521·000000
 2000 06 29 24520.989990
 2000 06 30 75517·239990
 2000 07 03 10524.210022
 2000 07 05 36524·020020
 2000 07 06 92523.320007
 2000 07 07 23528·650024
 2000 07 10 85532.179993
 2000 07 11 70533.260010
 2000 07 12 54540.260010
 2000 07 13 79542.760010
 2000 07 14 53543·840027
 2000 07 17 74545.710022
 2000 07 18 86545·179993
 2000 07 19 50536.280029
 2000 07 20 50534.820007
 2000 07 21 19534.750000
 2000 07 24 89524.109985
 2000 07 25 67517·409973
 2000 07 26 40514·330017
 2000 07 27 98513.820007
 2000 07 28 88501·630005
 2000 07 31 88500·640015
 2000 08 01 11500.679993
 2000 08 02 31501·950012
 2000 08 03 33500·220001
 2000 08 04 93504·850006
 2000 08 07 75510·250000
 2000 08 08 60511.940002
 2000 08 09 0512.450012
 2000 08 10 90507.730011
 2000 08 11 70510.320007
 2000 08 14 57514·630005
 2000 08 15 90514·750000
 2000 08 16 9513.330017
 2000 08 17 60516·460022
 2000 08 18 14517.450012
 2000 08 21 27518·309998
 2000 08 22 9518·979980
 2000 08 23 32518·000000
 2000 08 24 51523.320007
 2000 08 25 62525.280029
 2000 08 28 70528.830017
 2000 08 29 99529.690002
 2000 08 30 13532·380005
 2000 08 31 70539·140015
 2000 09 01 99541.909973
 2000 09 05 98542·789978
 2000 09 06 67539·239990
 2000 09 07 52542·820007
 2000 09 08 27542.820007
 2000 09 11 94539·619995
 2000 09 12 9535·950012
 2000 09 13 33534·359985
 2000 09 14 12540.010010
 2000 09 15 73539.210022
 2000 09 18 57531.229980
 2000 09 19 64523·369995
 2000 09 20 35523·549988
 2000 09 21 49521·429993
 2000 09 22 56519·150024
 2000 09 25 20521.750000
 2000 09 26 2516·469971
 2000 09 27 60513.650024
 2000 09 28 74524·090027
 2000 09 29 1524.400024
 2000 10 02 45523.409973
 2000 10 03 68515.219971
 2000 10 04 7507.790009
 2000 10 05 32508.980011
 2000 10 06 22502·989990
 2000 10 09 61491·019989
 2000 10 10 73490·859985
 2000 10 11 65481·630005
 2000 10 12 13478.670013
 2000 10 13 52480·399994
 2000 10 16 15485.649994
 2000 10 17 75483.519989
 2000 10 18 24470·880005
 2000 10 19 80481.359985
 2000 10 20 4488.820007
 2000 10 23 61490.500000
 2000 10 24 89493·839996
 2000 10 25 6487·850006
 2000 10 26 34479.790009
 2000 10 27 49483·369995
 2000 10 30 63484·079987
 2000 10 31 19497·679993
 2000 11 01 23497.679993
 2000 11 02 91506.980011
 2000 11 03 28507·750000
 2000 11 06 32508.859985
 2000 11 07 16506.010010
 2000 11 08 60506·880005
 2000 11 09 91500·679993
 2000 11 10 83495·329987
 2000 11 13 81480.920013
 2000 11 14 58486·929993
 2000 11 15 83493.040009
 2000 11 16 34491.790009
 2000 11 17 14488.399994
 2000 11 20 9482.690002
 2000 11 21 61472·440002
 2000 11 22 74466.790009
 2000 11 24 33471·869995
 2000 11 27 65478·720001
 2000 11 28 7471·700012
 2000 11 29 14459·859985
 2000 11 30 82454.600006
 2000 12 01 0461·660004
 2000 12 04 27456·890015
 2000 12 05 94471·350006
 2000 12 06 31474·109985
 2000 12 07 16463.540009
 2000 12 08 53479.079987
 2000 12 11 77487·230011
 2000 12 12 73487.230011
 2000 12 13 36480·910004
 2000 12 14 41469·910004
 2000 12 15 49461.820007
 2000 12 18 28464·779999
 2000 12 19 13466.910004
 2000 12 20 74458·779999
 2000 12 21 24450·309998
 2000 12 22 40463·410004
 2000 12 26 21467·000000
 2000 12 27 57479·299988
 2000 12 28 39494·029999
 2000 12 29 78495.839996
 2001 01 02  60483.549988
 2001 01 03  23484·390015
 2001 01 04  59484.390015
 2001 01 05  36477.309998
 2001 01 08  56463.140015
 2001 01 09  28466·399994
 2001 01 10  69475·450012
 2001 01 11  33484.529999
 2001 01 12  60487.679993
 2001 01 16  54493.459991
 2001 01 17  85501.049988
 2001 01 18  14494.750000
 2001 01 19  46496·190002
 2001 01 22  7490·690002
 2001 01 23  42502·070007
 2001 01 24  47505.149994
 2001 01 25  16502.250000
 2001 01 26  19499.779999
 2001 01 29  5507·910004
 2001 01 30  27511.670013
 2001 01 31  94515·219971
 2001 02 01  47508·940002
 2001 02 02  61509.619995
 2001 02 05  73501·019989
 2001 02 06  31507.459991
 2001 02 07  72507.470001
 2001 02 08  23508·089996
 2001 02 09  29502·890015
 2001 02 12  2505·359985
 2001 02 13  1510.940002
 2001 02 14  29503.489990
 2001 02 15  64510·019989
 2001 02 16  8508.850006
 2001 02 20  65500·380005
 2001 02 21  41491·160004
 2001 02 22  72483·519989
 2001 02 23  74477.450012
 2001 02 26  22488·309998
 2001 02 27  48488.309998
 2001 02 28  73479.579987
 2001 03 01  51474·380005
 2001 03 02  53480·299988
 2001 03 05  63479·779999
 2001 03 06  10482·279999
 2001 03 07  13485·500000
 2001 03 08  64484.839996
 2001 03 09  23481.489990
 2001 03 12  53473·649994
 2001 03 13  62462·450012
 2001 03 14  87462·260010
 2001 03 15  92457·959991
 2001 03 16  96453·470001
 2001 03 19  22451.269989
 2001 03 20  79456·170013
 2001 03 21  57445.109985
 2001 03 22  57435.739990
 2001 03 23  45443.320007
 2001 03 26  21450·589996
 2001 03 27  30452.880005
 2001 03 28  82452·880005
 2001 03 29  4446.010010
 2001 03 30  21450·529999
 2001 04 02  51450.529999
 2001 04 03  39439·760010
 2001 04 04  2429.359985
 2001 04 05  9444·730011
 2001 04 06  82444.730011
 2001 04 09  23442·809998
 2001 04 10  63452.440002
 2001 04 11  43458.010010
 2001 04 12  11455.019989
 2001 04 16  52455·010010
 2001 04 17  37455·600006
 2001 04 18  3470·709991
 2001 04 19  50472.410004
 2001 04 20  70472.399994
 2001 04 23  1466.709991
 2001 04 24  97465.350006
 2001 04 25  38472·750000
 2001 04 26  48479.809998
 2001 04 27  54483.970001
 2001 04 30  57490.250000
 2001 05 01  37490·480011
 2001 05 02  78492.380005
 2001 05 03  21491·640015
 2001 05 04  38492·890015
 2001 05 07  35494·589996
 2001 05 08  81492.470001
 2001 05 09  54492·290009
 2001 05 10  23494.329987
 2001 05 11  46492·049988
 2001 05 14  0487.359985
 2001 05 15  27490.299988
 2001 05 16  18497·899994
 2001 05 17  7504·760010
 2001 05 18  4506.769989
 2001 05 21  42515·909973
 2001 05 22  55519.890015
 2001 05 23  81517·229980
 2001 05 24  88510·410004
 2001 05 25  22510·790009
 2001 05 29  90508·619995
 2001 05 30  56502·369995
 2001 05 31  70500·790009
 2001 06 01  20501·720001
 2001 06 04  6507·320007
 2001 06 05  45516·479980
 2001 06 06  95516·479980
 2001 06 07  9514.950012
 2001 06 08  8514·880005
 2001 06 11  85511.640015
 2001 06 12  32507·529999
 2001 06 13  91510·130005
 2001 06 14  28505.119995
 2001 06 15  40496.760010
 2001 06 18  76496.339996
 2001 06 19  91495.630005
 2001 06 20  24495·869995
 2001 06 21  97498·459991
 2001 06 22  44497·809998
 2001 06 25  59490.200012
 2001 06 26  76490·820007
 2001 06 27  70496.230011
 2001 06 28  82503·309998
 2001 06 29  71514·200012
 2001 07 02  92513·280029
 2001 07 03  96499.040009
 2001 07 05  58496.829987
 2001 07 06  27492·730011
 2001 07 09  3487.239990
 2001 07 10  38487·380005
 2001 07 11  67478.140015
 2001 07 12  52489·119995
 2001 07 13  65491.690002
 2001 07 16  85491.399994
 2001 07 17  28490·570007
 2001 07 18  97490·570007
 2001 07 19  60491·130005
 2001 07 20  48489·040009
 2001 07 23  85489·510010
 2001 07 24  38482·700012
 2001 07 25  95476·989990
 2001 07 26  66485.070007
 2001 07 27  6486.269989
 2001 07 30  74485.540009
 2001 07 31  2489.149994
 2001 08 01  1489·980011
 2001 08 02  87491·890015
 2001 08 03  31489·329987
 2001 08 06  37487.140015
 2001 08 07  43481·190002
 2001 08 08  47481.730011
 2001 08 09  60474·170013
 2001 08 10  82476·190002
 2001 08 13  2478·890015
 2001 08 14  28482·609985
 2001 08 15  35481·190002
 2001 08 16  43481.679993
 2001 08 17  19481.679993
 2001 08 20  2478·880005
 2001 08 21  58479·649994
 2001 08 22  52477.190002
 2001 08 23  54479·820007
 2001 08 24  61480.980011
 2001 08 27  53481.809998
 2001 08 28  66479·269989
 2001 08 29  96475.510010
 2001 08 30  25473·339996
 2001 08 31  71470·980011
 2001 09 04  67472·809998
 2001 09 05  59466.950012
 2001 09 06  38462·510010
 2001 09 07  88453.390015
 2001 09 10  60445·190002
 2001 09 17  80440.730011
 2001 09 18  70419.250000
 2001 09 19  3413.440002
 2001 09 20  78403.200012
 2001 09 21  21387.649994
 2001 09 24  14393.790009
 2001 09 25  42397.290009
 2001 09 26  77397.660004
 2001 09 27  71393·320007
 2001 09 28  89404·880005
 2001 10 01  56404·869995
 2001 10 02  39402·119995
 2001 10 03  43413.850006
 2001 10 04  40420·570007
 2001 10 05  20417·040009
 2001 10 08  71415·130005
 2001 10 09  74412.269989
 2001 10 10  35421.660004
 2001 10 11  34433.100006
 2001 10 12  4431·040009
 2001 10 15  28430·089996
 2001 10 16  70434.540009
 2001 10 17  24437·230011
 2001 10 18  95424.859985
 2001 10 19  91426.160004
 2001 10 22  62430·500000
 2001 10 23  40431·989990
 2001 10 24  25428.000000
 2001 10 25  79435.970001
 2001 10 26  57439.809998
 2001 10 29  58438.880005
 2001 10 30  1429.410004
 2001 10 31  27429·480011
 2001 11 01  23434·880005
 2001 11 02  77435.339996
 2001 11 05  55438·239990
 2001 11 06  99442.790009
 2001 11 07  54444.660004
 2001 11 08  24446.109985
 2001 11 09  44439·290009
 2001 11 12  83440.480011
 2001 11 13  70448.339996
 2001 11 14  49452·820007
 2001 11 15  49453.040009
 2001 11 16  91451·600006
 2001 11 19  15457·709991
 2001 11 20  26458.820007
 2001 11 21  76453·899994
 2001 11 23  63458.640015
 2001 11 26  58461·440002
 2001 11 27  57463.250000
 2001 11 28  57460·709991
 2001 11 29  59465.920013
 2001 11 30  92464.119995
 2001 12 03  67460.790009
 2001 12 04  50467·850006
 2001 12 05  70480·429993
 2001 12 06  38482·799988
 2001 12 07  6483·040009
 2001 12 10  35481·209991
 2001 12 11  6478·190002
 2001 12 12  39476·320007
 2001 12 13  49475.309998
 2001 12 14  20471·399994
 2001 12 17  7479.940002
 2001 12 18  65485.489990
 2001 12 19  98485.489990
 2001 12 20  35482.070007
 2001 12 21  35484·290009
 2001 12 24  9485·929993
 2001 12 26  77490.600006
 2001 12 27  38493.279999
 2001 12 28  78494.709991
 2001 12 31  91494·200012
 2002 01 02 36489·850006
 2002 01 03 10495·519989
 2002 01 04 48500.670013
 2002 01 07 55501.299988
 2002 01 08 52497.899994
 2002 01 09 58503.079987
 2002 01 10 85495·510010
 2002 01 11 70496.570007
 2002 01 14 25489.940002
 2002 01 15 13485.209991
 2002 01 16 50485.000000
 2002 01 17 30482·399994
 2002 01 18 79482.390015
 2002 01 22 32476·959991
 2002 01 23 31477·450012
 2002 01 24 54481·329987
 2002 01 25 66480·459991
 2002 01 28 98481·570007
 2002 01 29 42482·380005
 2002 01 30 87479·779999
 2002 01 31 61483·100006
 2002 02 01 15484·000000
 2002 02 04 20480·079987
 2002 02 05 97470.600006
 2002 02 06 64469·480011
 2002 02 07 17463·140015
 2002 02 08 29466·670013
 2002 02 11 79472·140015
 2002 02 12 0473.549988
 2002 02 13 59476.329987
 2002 02 14 56477.359985
 2002 02 15 52471.320007
 2002 02 19 20469.250000
 2002 02 20 23467.290009
 2002 02 21 13467·709991
 2002 02 22 59465·149994
 2002 02 25 0468·200012
 2002 02 26 17471.929993
 2002 02 27 40474.859985
 2002 02 28 71473·399994
 2002 03 01 39478.339996
 2002 03 04 71488·899994
 2002 03 05 98490·950012
 2002 03 06 81494·799988
 2002 03 07 63497·290009
 2002 03 08 42500·649994
 2002 03 11 76502·059998
 2002 03 12 9500·750000
 2002 03 13 23498.899994
 2002 03 14 12499·480011
 2002 03 15 86499·950012
 2002 03 18 98503·549988
 2002 03 19 93504.970001
 2002 03 20 87504·730011
 2002 03 21 67505·450012
 2002 03 22 18507.529999
 2002 03 25 75503.299988
 2002 03 26 0501·739990
 2002 03 27 81506.049988
 2002 03 28 63509·190002
 2002 04 01 94506.459991
 2002 04 02 6504·500000
 2002 04 03 17501·529999
 2002 04 04 51498.579987
 2002 04 05 99501·149994
 2002 04 08 88503·019989
 2002 04 09 86505.440002
 2002 04 10 28511·299988
 2002 04 11 67511·299988
 2002 04 12 52515·469971
 2002 04 15 28517.390015
 2002 04 16 62522.960022
 2002 04 17 98523.789978
 2002 04 18 30519·559998
 2002 04 19 4520·359985
 2002 04 22 48517·400024
 2002 04 23 17512·070007
 2002 04 24 78514·570007
 2002 04 25 4509·070007
 2002 04 26 4509·950012
 2002 04 29 75502·359985
 2002 04 30 78510·679993
 2002 05 01 38512.070007
 2002 05 02 74514·169983
 2002 05 03 47513.369995
 2002 05 06 37513.080017
 2002 05 07 47504.070007
 2002 05 08 29509·829987
 2002 05 09 33509·850006
 2002 05 10 85502.279999
 2002 05 13 92499.850006
 2002 05 14 61512·109985
 2002 05 15 58515.260010
 2002 05 16 81513·539978
 2002 05 17 61510.179993
 2002 05 20 91508·940002
 2002 05 21 74504.890015
 2002 05 22 6497·140015
 2002 05 23 68501·339996
 2002 05 24 62501·239990
 2002 05 28 56495·220001
 2002 05 29 65492.410004
 2002 05 30 49489.570007
 2002 05 31 43492·700012
 2002 06 03 3487·589996
 2002 06 04 91475·109985
 2002 06 05 69475.709991
 2002 06 06 28475.040009
 2002 06 07 42470·910004
 2002 06 10 41473·500000
 2002 06 11 15471.959991
 2002 06 12 38464.029999
 2002 06 13 23463·899994
 2002 06 14 96459·170013
 2002 06 17 99470.750000
 2002 06 18 15474.640015
 2002 06 19 20473.829987
 2002 06 20 63466·609985
 2002 06 21 60465·390015
 2002 06 24 29462·589996
 2002 06 25 36463·130005
 2002 06 26 73453·459991
 2002 06 27 61458·739990
 2002 06 28 74464.940002
 2002 07 01 94462·630005
 2002 07 02 83447.730011
 2002 07 03 89432.839996
 2002 07 05 70440.929993
 2002 07 08 45441.549988
 2002 07 09 75435·190002
 2002 07 10 57430.619995
 2002 07 11 59419.779999
 2002 07 12 65421.059998
 2002 07 15 55413·279999
 2002 07 16 4413·480011
 2002 07 17 13415·260010
 2002 07 18 54409.690002
 2002 07 19 55396.709991
 2002 07 22 92389.109985
 2002 07 23 23380.940002
 2002 07 24 38378·559998
 2002 07 25 31385.220001
 2002 07 26 9382.320007
 2002 07 29 11400.820007
 2002 07 30 66402.320007
 2002 07 31 66400.910004
 2002 08 01 68394.470001
 2002 08 02 20389·209991
 2002 08 05 15376·769989
 2002 08 06 66380·790009
 2002 08 07 6385.209991
 2002 08 08 19390·040009
 2002 08 09 84391.299988
 2002 08 12 62389·510010
 2002 08 13 88389·570007
 2002 08 14 1389·410004
 2002 08 15 0392.369995
 2002 08 16 12396.890015
 2002 08 19 0401·500000
 2002 08 20 88401·290009
 2002 08 21 12406·790009
 2002 08 22 96410.920013
 2002 08 23 55409.670013
 2002 08 26 21407·730011
 2002 08 27 95408.880005
 2002 08 28 21397.450012
 2002 08 29 92396.100006
 2002 08 30 72396.700012
 2002 09 03 51390.959991
 2002 09 04 20389.760010
 2002 09 05 73389.750000
 2002 09 06 33391.959991
 2002 09 09 4393.549988
 2002 09 10 48394.579987
 2002 09 11 86397.549988
 2002 09 12 24393·369995
 2002 09 13 6390.140015
 2002 09 16 88389·989990
 2002 09 17 45388.459991
 2002 09 18 89379·829987
 2002 09 19 30376·750000
 2002 09 20 46370.470001
 2002 09 23 86367.279999
 2002 09 24 98360·429993
 2002 09 25 79365·179993
 2002 09 26 53370.829987
 2002 09 27 73371·029999
 2002 09 30 43363·790009
 2002 10 01 77368·089996
 2002 10 02 67369.679993
 2002 10 03 94364.079987
 2002 10 04 45357·190002
 2002 10 07 74347·980011
 2002 10 08 69341.040009
 2002 10 09 61340·320007
 2002 10 10 48336.179993
 2002 10 11 46347·769989
 2002 10 14 65346.630005
 2002 10 15 13360·630005
 2002 10 16 21360·519989
 2002 10 17 93362.570007
 2002 10 18 87364·290009
 2002 10 21 12368.630005
 2002 10 22 57368.630005
 2002 10 23 41368.970001
 2002 10 24 93371·269989
 2002 10 25 47372·640015
 2002 10 28 77374·859985
 2002 10 29 41369.010010
 2002 10 30 62374.170013
 2002 10 31 30376.709991
 2002 11 01 23383·450012
 2002 11 04 66391.339996
 2002 11 05 3386.970001
 2002 11 06 99392.730011
 2002 11 07 66392·730011
 2002 11 08 19385·480011
 2002 11 11 47379.000000
 2002 11 12 16377·609985
 2002 11 13 0379·079987
 2002 11 14 24386.239990
 2002 11 15 50387·140015
 2002 11 18 71388·079987
 2002 11 19 43383.269989
 2002 11 20 32388·589996
 2002 11 21 94397.890015
 2002 11 22 75400·700012
 2002 11 25 39404.850006
 2002 11 26 17404·850006
 2002 11 27 85410·260010
 2002 11 29 67411·130005
 2002 12 02 59413·640015
 2002 12 03 81408.540009
 2002 12 04 57400.829987
 2002 12 05 10399·200012
 2002 12 06 96397·589996
 2002 12 09 49396·720001
 2002 12 10 64393.970001
 2002 12 11 91395.359985
 2002 12 12 68396.369995
 2002 12 13 71395·359985
 2002 12 16 88394.899994
 2002 12 17 23394.899994
 2002 12 18 22391.250000
 2002 12 19 23387.690002
 2002 12 20 37387·040009
 2002 12 23 44390·049988
 2002 12 24 24389·730011
 2002 12 26 5392.209991
 2002 12 27 42389.399994
 2002 12 30 18384.390015
 2002 12 31 70388.089996
 2003 01 02  42392·600006
 2003 01 03  59392·579987
 2003 01 06  31397·769989
 2003 01 07  79397·359985
 2003 01 08  85393·950012
 2003 01 09  71396·869995
 2003 01 10  98397.989990
 2003 01 13  95399.549988
 2003 01 14  9398·450012
 2003 01 15  83398.450012
 2003 01 16  55398.869995
 2003 01 17  87394.880005
 2003 01 21  15389.040009
 2003 01 22  28383.440002
 2003 01 23  66384.390015
 2003 01 24  49383·679993
 2003 01 27  28375.059998
 2003 01 28  62373·440002
 2003 01 29  18375.269989
 2003 01 30  0375.799988
 2003 01 31  98372·170013
 2003 02 03  66373.730011
 2003 02 04  24370.250000
 2003 02 05  84371·529999
 2003 02 06  1368.149994
 2003 02 07  48366.679993
 2003 02 10  23362.100006
 2003 02 11  71363·579987
 2003 02 12  36360·500000
 2003 02 13  39355.399994
 2003 02 14  78358·700012
 2003 02 18  55364·589996
 2003 02 19  31364·529999
 2003 02 20  96360.940002
 2003 02 21  75364.929993
 2003 02 24  55364.359985
 2003 02 25  34361·200012
 2003 02 26  0361·200012
 2003 02 27  28362.350006
 2003 02 28  15363·730011
 2003 03 03  22364·630005
 2003 03 04  57359.309998
 2003 03 05  75357.059998
 2003 03 06  4356.540009
 2003 03 07  94355·609985
 2003 03 10  1354.179993
 2003 03 11  79350·790009
 2003 03 12  16347·029999
 2003 03 13  77355·459991
 2003 03 14  86357.500000
 2003 03 17  28365.399994
 2003 03 18  70368.019989
 2003 03 19  20368·559998
 2003 03 20  96371·269989
 2003 03 21  34376.369995
 2003 03 24  12376.239990
 2003 03 25  99372·220001
 2003 03 26  36371·790009
 2003 03 27  36369·730011
 2003 03 28  8370·700012
 2003 03 31  14368.670013
 2003 04 01  38368.690002
 2003 04 02  96377.109985
 2003 04 03  55377.630005
 2003 04 04  90377·440002
 2003 04 07  59382·980011
 2003 04 08  2376·570007
 2003 04 09  71378.660004
 2003 04 10  79373·679993
 2003 04 11  80375·899994
 2003 04 14  67377·609985
 2003 04 15  99379.619995
 2003 04 16  55381·809998
 2003 04 17  9383.769989
 2003 04 21  29385.299988
 2003 04 22  10391.529999
 2003 04 23  19395.010010
 2003 04 24  76394.970001
 2003 04 25  52392.269989
 2003 04 28  98395.200012
 2003 04 29  97398.399994
 2003 04 30  38399.850006
 2003 05 01  21399·899994
 2003 05 02  81407.670013
 2003 05 05  38410.179993
 2003 05 06  78413·790009
 2003 05 07  52412.750000
 2003 05 08  3410.230011
 2003 05 09  17413·529999
 2003 05 12  1418.200012
 2003 05 13  81420·399994
 2003 05 14  35420·970001
 2003 05 15  37422.239990
 2003 05 16  39422.049988
 2003 05 19  72416·109985
 2003 05 20  69411.359985
 2003 05 21  21410·730011
 2003 05 22  49415.290009
 2003 05 23  12418·640015
 2003 05 27  26427.730011
 2003 05 28  20431.339996
 2003 05 29  13435·119995
 2003 05 30  14441·010010
 2003 06 02  48447.470001
 2003 06 03  10443.920013
 2003 06 04  37451.579987
 2003 06 05  16456·690002
 2003 06 06  6465·730011
 2003 06 09  90453·940002
 2003 06 10  53451.049988
 2003 06 11  82455·500000
 2003 06 12  94458.010010
 2003 06 13  87457.459991
 2003 06 16  17457·470001
 2003 06 17  98458·489990
 2003 06 18  30458·649994
 2003 06 19  51460.079987
 2003 06 20  12452.880005
 2003 06 23  78449.779999
 2003 06 24  59442·399994
 2003 06 25  57446.359985
 2003 06 26  43450.299988
 2003 06 27  60455.140015
 2003 06 30  50452·640015
 2003 07 01  5449.239990
 2003 07 02  42458·899994
 2003 07 03  6459.029999
 2003 07 07  98465·709991
 2003 07 08  22474·130005
 2003 07 09  67477·880005
 2003 07 10  5476·989990
 2003 07 11  20474.040009
 2003 07 14  56481.369995
 2003 07 15  98480.850006
 2003 07 16  69477·970001
 2003 07 17  62473.679993
 2003 07 18  84464·970001
 2003 07 21  42464·760010
 2003 07 22  37464.000000
 2003 07 23  92466·149994
 2003 07 24  7472·510010
 2003 07 25  32469.760010
 2003 07 28  70474.420013
 2003 07 29  5476.040009
 2003 07 30  49474.230011
 2003 07 31  23478·799988
 2003 08 01  58476·019989
 2003 08 04  19468.119995
 2003 08 05  60464.769989
 2003 08 06  97458.239990
 2003 08 07  13454.220001
 2003 08 08  80455·489990
 2003 08 11  17459·269989
 2003 08 12  61466·950012
 2003 08 13  72468·369995
 2003 08 14  56471.220001
 2003 08 15  20473.649994
 2003 08 18  47480.920013
 2003 08 19  99488·700012
 2003 08 20  41490·239990
 2003 08 21  93494·820007
 2003 08 22  11497.790009
 2003 08 25  82485.510010
 2003 08 26  54486·540009
 2003 08 27  88491.440002
 2003 08 28  35495·809998
 2003 08 29  33499.420013
 2003 09 02  40507.649994
 2003 09 03  80512.010010
 2003 09 04  25512.559998
 2003 09 05  90514.909973
 2003 09 08  67517·210022
 2003 09 09  69517·130005
 2003 09 10  13513.570007
 2003 09 11  17507·899994
 2003 09 12  30509.760010
 2003 09 15  81511.950012
 2003 09 16  56515·909973
 2003 09 17  1516.710022
 2003 09 18  48519·479980
 2003 09 19  65520·609985
 2003 09 22  35520·200012
 2003 09 23  55519.489990
 2003 09 24  65519·849976
 2003 09 25  98509.309998
 2003 09 26  57495.059998
 2003 09 29  17492.859985
 2003 09 30  50492.709991
 2003 10 01  80500·350006
 2003 10 02  54504.250000
 2003 10 03  50513·619995
 2003 10 06  98516.739990
 2003 10 07  36520.780029
 2003 10 08  82521.049988
 2003 10 09  41526·400024
 2003 10 10  27521.840027
 2003 10 13  16528·909973
 2003 10 14  23531.869995
 2003 10 15  4534.219971
 2003 10 16  82530·489990
 2003 10 17  96530·289978
 2003 10 20  84523·369995
 2003 10 21  77526·419983
 2003 10 22  31525·530029
 2003 10 23  77513·549988
 2003 10 24  96510.489990
 2003 10 27  22516.150024
 2003 10 28  70525·859985
 2003 10 29  83531.989990
 2003 10 30  15536·409973
 2003 10 31  27533·260010
 2003 11 03  16537.840027
 2003 11 04  66540·320007
 2003 11 05  25539·049988
 2003 11 06  6542·950012
 2003 11 07  15546.919983
 2003 11 10  0543·299988
 2003 11 11  30533·419983
 2003 11 12  95540.659973
 2003 11 13  35542·390015
 2003 11 14  86544.919983
 2003 11 17  63532·960022
 2003 11 18  59531·390015
 2003 11 19  70527.150024
 2003 11 20  49529.010010
 2003 11 21  80527.070007
 2003 11 24  84539·510010
 2003 11 25  40544.330017
 2003 11 26  39547.320007
 2003 11 28  64547.559998
 2003 12 01  84554.640015
 2003 12 02  89557·419983
 2003 12 03  33556·739990
 2003 12 04  20545.890015
 2003 12 05  97544·150024
 2003 12 08  85543·150024
 2003 12 09  31544.849976
 2003 12 10  81535.580017
 2003 12 11  85542.929993
 2003 12 12  24547·590027
 2003 12 15  57553.380005
 2003 12 16  2537·770020
 2003 12 17  37539.080017
 2003 12 18  24547.619995
 2003 12 19  62548.869995
 2003 12 22  66549.369995
 2003 12 23  65555·030029
 2003 12 24  29555.030029
 2003 12 26  22555·099976
 2003 12 29  80563.880005
 2003 12 30  7565.469971
 2003 12 31  8566·739990
 2004 01 02 37564·500000
 2004 01 05 74569·450012
 2004 01 06 26572·669983
 2004 01 07 56574.619995
 2004 01 08 32580·219971
 2004 01 09 6581.900024
 2004 01 12 10583.010010
 2004 01 13 92583.179993
 2004 01 14 59586·119995
 2004 01 15 56587.309998
 2004 01 16 72591.989990
 2004 01 20 60597.979980
 2004 01 21 91598.750000
 2004 01 22 33600.609985
 2004 01 23 50596·140015
 2004 01 26 28601·500000
 2004 01 27 30601.500000
 2004 01 28 67598.460022
 2004 01 29 7586·799988
 2004 01 30 92583·549988
 2004 02 02 1585·070007
 2004 02 03 16581.190002
 2004 02 04 29579·150024
 2004 02 05 70570.900024
 2004 02 06 54584·349976
 2004 02 09 60588.030029
 2004 02 10 32592.830017
 2004 02 11 7597·080017
 2004 02 12 65597.070007
 2004 02 13 6594.809998
 2004 02 17 52594·479980
 2004 02 18 71595.409973
 2004 02 19 34596.000000
 2004 02 20 87583·700012
 2004 02 23 51581.859985
 2004 02 24 57575.909973
 2004 02 25 87579.090027
 2004 02 26 58583.859985
 2004 02 27 20587·059998
 2004 03 01 84594.770020
 2004 03 02 74596.219971
 2004 03 03 1592.929993
 2004 03 04 69598.390015
 2004 03 05 95603.159973
 2004 03 08 69603.109985
 2004 03 09 23593·239990
 2004 03 10 36589·780029
 2004 03 11 61581.020020
 2004 03 12 75582.840027
 2004 03 15 56582.960022
 2004 03 16 86573·849976
 2004 03 17 75578.919983
 2004 03 18 16578·570007
 2004 03 19 56577·409973
 2004 03 22 5570.739990
 2004 03 23 57566.049988
 2004 03 24 42562·260010
 2004 03 25 5571·690002
 2004 03 26 7575.559998
 2004 03 29 50583·469971
 2004 03 30 29589·409973
 2004 03 31 10591·669983
 2004 04 01 30596.150024
 2004 04 02 24604·219971
 2004 04 05 77606.419983
 2004 04 06 1606.390015
 2004 04 07 35603.760010
 2004 04 08 72605·989990
 2004 04 12 12603.039978
 2004 04 13 37601.039978
 2004 04 14 12588·010010
 2004 04 15 15586·010010
 2004 04 16 84585.640015
 2004 04 19 97587.380005
 2004 04 20 73591.929993
 2004 04 21 96583·219971
 2004 04 22 68593.669983
 2004 04 23 90594·359985
 2004 04 26 56596.390015
 2004 04 27 83594.979980
 2004 04 28 66590·760010
 2004 04 29 47580.419983
 2004 04 30 24570·190002
 2004 05 03 73568.380005
 2004 05 04 1575.359985
 2004 05 05 24573.280029
 2004 05 06 64570·059998
 2004 05 07 83566·280029
 2004 05 10 25548·559998
 2004 05 11 3548.690002
 2004 05 12 91549·250000
 2004 05 13 57552·400024
 2004 05 14 13549.760010
 2004 05 17 90543·760010
 2004 05 18 41542.559998
 2004 05 19 66552·750000
 2004 05 20 66544.049988
 2004 05 21 18546·799988
 2004 05 24 77552·669983
 2004 05 25 2565.429993
 2004 05 26 8567·770020
 2004 05 27 43571·869995
 2004 05 28 88569·500000
 2004 06 01 85572·739990
 2004 06 02 90574.799988
 2004 06 03 46573·559998
 2004 06 04 86571.099976
 2004 06 07 60578.909973
 2004 06 08 88578.900024
 2004 06 09 34578.090027
 2004 06 10 9571·320007
 2004 06 14 95569.119995
 2004 06 15 2569·690002
 2004 06 16 40570.150024
 2004 06 17 20571·159973
 2004 06 18 85572.419983
 2004 06 21 57571·849976
 2004 06 22 18571·950012
 2004 06 23 7580·789978
 2004 06 24 48583·059998
 2004 06 25 4587·700012
 2004 06 28 52588.820007
 2004 06 29 82590·059998
 2004 06 30 29591·530029
 2004 07 01 18591·520020
 2004 07 02 48582·919983
 2004 07 06 85582.719971
 2004 07 07 97575.840027
 2004 07 08 0572·030029
 2004 07 09 37565·309998
 2004 07 12 77564·559998
 2004 07 13 46564.929993
 2004 07 14 75565·880005
 2004 07 15 76564·349976
 2004 07 16 47564·010010
 2004 07 19 95556.750000
 2004 07 20 92564·250000
 2004 07 21 46566·020020
 2004 07 22 6549.599976
 2004 07 23 89546.520020
 2004 07 26 29542.289978
 2004 07 27 55544·630005
 2004 07 28 95544·609985
 2004 07 29 96549.900024
 2004 07 30 84552·140015
 2004 08 02 34551.929993
 2004 08 03 74551.929993
 2004 08 04 11546.070007
 2004 08 05 84542·739990
 2004 08 06 40532.359985
 2004 08 09 32522.559998
 2004 08 10 53529.840027
 2004 08 11 79529.830017
 2004 08 12 53526.630005
 2004 08 13 82521.039978
 2004 08 16 65528·059998
 2004 08 17 44533·270020
 2004 08 18 82541.700012
 2004 08 19 62541.609985
 2004 08 20 18547·919983
 2004 08 23 80549·969971
 2004 08 24 57548.549988
 2004 08 25 35550.159973
 2004 08 26 5550.140015
 2004 08 27 12551·890015
 2004 08 30 35551.669983
 2004 08 31 89548·450012
 2004 09 01 45563.380005
 2004 09 02 90559·799988
 2004 09 03 99561.609985
 2004 09 07 35563.020020
 2004 09 08 83565·789978
 2004 09 09 90567·729980
 2004 09 10 53570·039978
 2004 09 13 14575·020020
 2004 09 14 87573·099976
 2004 09 15 12570·969971
 2004 09 16 31575·099976
 2004 09 17 86576·049988
 2004 09 20 52573·950012
 2004 09 21 82577.150024
 2004 09 22 88576·919983
 2004 09 23 41567·760010
 2004 09 24 97569.630005
 2004 09 27 50565·969971
 2004 09 28 7565.729980
 2004 09 29 91571·070007
 2004 09 30 66574·710022
 2004 10 01 91585.260010
 2004 10 04 93592·020020
 2004 10 05 73590·080017
 2004 10 06 28592.659973
 2004 10 07 6592.659973
 2004 10 08 80583.140015
 2004 10 11 52577.559998
 2004 10 12 78578·090027
 2004 10 13 20580·700012
 2004 10 14 22570·059998
 2004 10 15 14572·419983
 2004 10 18 34573·190002
 2004 10 19 83576.630005
 2004 10 20 3570.349976
 2004 10 21 73576·700012
 2004 10 22 40577.609985
 2004 10 25 72573.640015
 2004 10 26 28577.989990
 2004 10 27 66587.179993
 2004 10 28 67587·190002
 2004 10 29 86586.820007
 2004 11 01 29587.419983
 2004 11 02 57591.539978
 2004 11 03 7596·590027
 2004 11 04 50602.130005
 2004 11 05 63607·250000
 2004 11 08 33605.510010
 2004 11 09 81607·000000
 2004 11 10 16611·929993
 2004 11 11 12616·299988
 2004 11 12 7621.979980
 2004 11 15 31623.859985
 2004 11 16 58623·859985
 2004 11 17 82627·890015
 2004 11 18 17623.159973
 2004 11 19 28622·059998
 2004 11 22 77621.590027
 2004 11 23 4624.530029
 2004 11 24 26630·289978
 2004 11 26 65632.770020
 2004 11 29 98635·979980
 2004 11 30 36635.809998
 2004 12 01 22644·099976
 2004 12 02 62644·559998
 2004 12 03 72644·700012
 2004 12 06 59642.210022
 2004 12 07 18639·780029
 2004 12 08 63631·359985
 2004 12 09 74631·150024
 2004 12 10 80633.669983
 2004 12 13 52638·059998
 2004 12 14 36643.599976
 2004 12 15 5648·609985
 2004 12 16 30648.609985
 2004 12 17 86642.390015
 2004 12 20 77645·169983
 2004 12 21 89646.200012
 2004 12 22 66649·719971
 2004 12 23 8650.729980
 2004 12 27 4651.700012
 2004 12 28 78654·599976
 2004 12 29 69654·570007
 2004 12 30 31654.450012
 2004 12 31 61656.109985
 2005 01 03  46654.270020
 2005 01 04  47643·049988
 2005 01 05  94628.659973
 2005 01 06  17624.289978
 2005 01 07  94622·419983
 2005 01 10  31623·299988
 2005 01 11  59617·739990
 2005 01 12  67613.700012
 2005 01 13  48616.570007
 2005 01 14  77617.530029
 2005 01 18  14625.809998
 2005 01 19  30625·320007
 2005 01 20  57617·909973
 2005 01 21  67616·900024
 2005 01 24  72614·510010
 2005 01 25  50612.419983
 2005 01 26  98616.590027
 2005 01 27  8620·390015
 2005 01 28  70617·429993
 2005 01 31  95624·309998
 2005 02 01  70628.609985
 2005 02 02  32631·979980
 2005 02 03  72631·979980
 2005 02 04  61637.450012
 2005 02 07  99639.840027
 2005 02 08  95638·969971
 2005 02 09  66639·510010
 2005 02 10  66627·979980
 2005 02 11  36635·479980
 2005 02 14  78636·190002
 2005 02 15  64638·559998
 2005 02 16  55640.590027
 2005 02 17  55640·510010
 2005 02 18  89634.150024
 2005 02 22  5630.169983
 2005 02 23  96624.440002
 2005 02 24  57627·609985
 2005 02 25  59637·530029
 2005 02 28  50637·929993
 2005 03 01  84639·349976
 2005 03 02  68642.750000
 2005 03 03  45641·090027
 2005 03 04  89646·000000
 2005 03 07  37647·640015
 2005 03 08  38645·059998
 2005 03 09  27637.979980
 2005 03 10  34631.650024
 2005 03 11  1631·539978
 2005 03 14  42630.299988
 2005 03 15  14635·090027
 2005 03 16  22627.109985
 2005 03 17  44626.869995
 2005 03 18  81626.960022
 2005 03 21  36623.049988
 2005 03 22  18628.090027
 2005 03 23  60618.580017
 2005 03 24  79619.650024
 2005 03 28  51618·330017
 2005 03 29  8618.820007
 2005 03 30  68614·900024
 2005 03 31  89615·760010
 2005 04 01  39620.739990
 2005 04 04  5615.130005
 2005 04 05  13616.400024
 2005 04 06  84620·900024
 2005 04 07  8620·809998
 2005 04 08  48619·760010
 2005 04 11  64611·789978
 2005 04 12  66613·669983
 2005 04 13  89613·030029
 2005 04 14  0603·619995
 2005 04 15  14592.469971
 2005 04 18  59586·770020
 2005 04 19  39594·940002
 2005 04 20  47595.950012
 2005 04 21  84599.140015
 2005 04 22  14598·979980
 2005 04 25  39596·440002
 2005 04 26  4598.309998
 2005 04 27  17590·590027
 2005 04 28  7587·140015
 2005 04 29  97579·729980
 2005 05 02  7585·859985
 2005 05 03  82589.260010
 2005 05 04  37595.260010
 2005 05 05  43598.330017
 2005 05 06  21599·030029
 2005 05 09  73602.919983
 2005 05 10  31602·909973
 2005 05 11  34596·469971
 2005 05 12  32597.369995
 2005 05 13  10588·760010
 2005 05 16  38591·710022
 2005 05 17  53595.650024
 2005 05 18  54607·880005
 2005 05 19  36611·059998
 2005 05 20  34610.580017
 2005 05 23  4615.080017
 2005 05 24  25613.690002
 2005 05 25  22612.950012
 2005 05 26  20614.700012
 2005 05 27  22617.590027
 2005 05 31  7619.390015
 2005 06 01  60624.830017
 2005 06 02  20625.679993
 2005 06 03  61626·380005
 2005 06 06  88623.080017
 2005 06 07  70630·919983
 2005 06 08  86626·049988
 2005 06 09  4626.289978
 2005 06 10  82627·690002
 2005 06 13  97630.400024
 2005 06 14  92634·390015
 2005 06 15  56637.190002
 2005 06 16  26644.030029
 2005 06 17  9648·190002
 2005 06 20  39644.190002
 2005 06 21  51643·309998
 2005 06 22  83645·640015
 2005 06 23  0644.270020
 2005 06 24  52634·119995
 2005 06 27  44630.409973
 2005 06 28  40641·549988
 2005 06 29  91643·239990
 2005 06 30  83646.039978
 2005 07 01  18643.039978
 2005 07 05  12653.229980
 2005 07 06  24654.320007
 2005 07 07  5649.530029
 2005 07 08  78662·690002
 2005 07 11  35672.320007
 2005 07 12  69674.330017
 2005 07 13  20671·280029
 2005 07 14  56673.239990
 2005 07 15  73664·669983
 2005 07 18  20663.739990
 2005 07 19  52669.070007
 2005 07 20  9677·869995
 2005 07 21  13677·559998
 2005 07 22  96677·780029
 2005 07 25  53679·599976
 2005 07 26  20676.369995
 2005 07 27  68675·359985
 2005 07 28  41683·049988
 2005 07 29  98684.809998
 2005 08 01  93685.179993
 2005 08 02  77688·510010
 2005 08 03  26688.510010
 2005 08 04  87683.380005
 2005 08 05  61671·840027
 2005 08 08  2666·299988
 2005 08 09  42663·219971
 2005 08 10  45668.200012
 2005 08 11  81666.369995
 2005 08 12  31666.369995
 2005 08 15  11667·229980
 2005 08 16  23665·640015
 2005 08 17  35658.359985
 2005 08 18  77654.820007
 2005 08 19  75654.099976
 2005 08 22  96657.469971
 2005 08 23  28658·619995
 2005 08 24  78662.309998
 2005 08 25  5659·109985
 2005 08 26  65657.700012
 2005 08 29  92655.320007
 2005 08 30  97655.320007
 2005 08 31  94666·530029
 2005 09 01  55670·520020
 2005 09 02  85668·710022
 2005 09 06  21674·489990
 2005 09 07  61677·320007
 2005 09 08  17677·320007
 2005 09 09  87678.049988
 2005 09 12  63682.489990
 2005 09 13  51680.820007
 2005 09 14  25675·460022
 2005 09 15  6668·619995
 2005 09 16  62671·989990
 2005 09 19  32672·460022
 2005 09 20  80670·690002
 2005 09 21  74660·630005
 2005 09 22  80652·820007
 2005 09 23  99656·559998
 2005 09 26  8662·140015
 2005 09 27  45662·270020
 2005 09 28  6660·020020
 2005 09 29  71665.030029
 2005 09 30  59667.799988
 2005 10 03  3673·239990
 2005 10 04  51674·169983
 2005 10 05  92663.840027
 2005 10 06  9648·539978
 2005 10 07  55645·640015
 2005 10 10  54645.609985
 2005 10 11  31642·090027
 2005 10 12  57631·130005
 2005 10 13  30624·099976
 2005 10 14  79633·150024
 2005 10 17  82635·859985
 2005 10 18  29633·369995
 2005 10 19  87638.280029
 2005 10 20  12638·739990
 2005 10 21  65636·260010
 2005 10 24  76646·599976
 2005 10 25  7646.599976
 2005 10 26  66648·010010
 2005 10 27  24638.409973
 2005 10 28  72635·559998
 2005 10 31  97648.260010
 2005 11 01  80646·609985
 2005 11 02  27657.049988
 2005 11 03  19663.900024
 2005 11 04  88660.130005
 2005 11 07  16663·070007
 2005 11 08  70661·239990
 2005 11 09  42663.750000
 2005 11 10  36665.140015
 2005 11 11  63667·820007
 2005 11 14  70667·989990
 2005 11 15  91664·760010
 2005 11 16  24657.940002
 2005 11 17  33667.140015
 2005 11 18  73672.979980
 2005 11 21  41679.320007
 2005 11 22  59683·729980
 2005 11 23  64686·219971
 2005 11 25  46684.109985
 2005 11 28  94683·580017
 2005 11 29  70678·059998
 2005 11 30  19680·179993
 2005 12 01  86690·909973
 2005 12 02  73690·640015
 2005 12 05  17690.570007
 2005 12 06  86693.099976
 2005 12 07  9688.210022
 2005 12 08  30690.229980
 2005 12 09  79689·890015
 2005 12 12  77691.840027
 2005 12 13  62692.250000
 2005 12 14  41693.630005
 2005 12 15  64691·099976
 2005 12 16  31687.119995
 2005 12 19  13683·239990
 2005 12 20  4676.859985
 2005 12 21  4681·950012
 2005 12 22  11684.169983
 2005 12 23  55686.950012
 2005 12 27  47688.400024
 2005 12 28  54681·179993
 2005 12 29  4681.950012
 2005 12 30  9677.960022
 2006 01 03 19685.229980
 2006 01 04 97690.159973
 2006 01 05 23692·409973
 2006 01 06 18700·440002
 2006 01 09 95708.039978
 2006 01 10 39711·000000
 2006 01 11 7711·190002
 2006 01 12 51711.679993
 2006 01 13 76708·989990
 2006 01 17 13708·440002
 2006 01 18 17704·520020
 2006 01 19 3715·789978
 2006 01 20 88716·530029
 2006 01 23 73709·679993
 2006 01 24 43718.510010
 2006 01 25 93720·299988
 2006 01 26 81728·570007
 2006 01 27 3736.250000
 2006 01 30 96734.010010
 2006 01 31 65734·010010
 2006 02 01 30736.450012
 2006 02 02 9735.530029
 2006 02 03 16729·200012
 2006 02 06 87727·890015
 2006 02 07 35729·770020
 2006 02 08 22722.299988
 2006 02 09 63727·489990
 2006 02 10 55718·419983
 2006 02 13 22717·130005
 2006 02 14 99721·619995
 2006 02 15 28725·099976
 2006 02 16 87731.919983
 2006 02 17 42733·260010
 2006 02 21 22733·330017
 2006 02 22 22734·000000
 2006 02 23 27736.619995
 2006 02 24 69737.210022
 2006 02 27 97742.770020
 2006 02 28 83740.630005
 2006 03 01 45742.349976
 2006 03 02 5743.039978
 2006 03 03 57745.179993
 2006 03 06 74738·940002
 2006 03 07 35731·159973
 2006 03 08 74723·799988
 2006 03 09 57726.419983
 2006 03 10 83726.340027
 2006 03 13 16734.250000
 2006 03 14 27736·119995
 2006 03 15 79742.940002
 2006 03 16 24748·349976
 2006 03 17 31746.750000
 2006 03 20 39747.159973
 2006 03 21 30749.599976
 2006 03 22 33745.679993
 2006 03 23 51747.630005
 2006 03 24 11753·869995
 2006 03 27 42754.320007
 2006 03 28 74757.909973
 2006 03 29 69764·169983
 2006 03 30 68767·159973
 2006 03 31 71765.140015
 2006 04 03 35768·979980
 2006 04 04 5764·539978
 2006 04 05 61766.789978
 2006 04 06 99767.080017
 2006 04 07 28771.539978
 2006 04 10 2759.200012
 2006 04 11 64755·390015
 2006 04 12 32748.330017
 2006 04 13 92753·630005
 2006 04 17 29754.080017
 2006 04 18 79770.049988
 2006 04 19 3778.419983
 2006 04 20 89778.419983
 2006 04 21 82778.570007
 2006 04 24 30772·119995
 2006 04 25 67767·450012
 2006 04 26 7771.859985
 2006 04 27 78771.049988
 2006 04 28 69767.760010
 2006 05 01 7770·820007
 2006 05 02 60767.609985
 2006 05 03 63769·390015
 2006 05 04 70774.789978
 2006 05 05 28784·619995
 2006 05 08 84782.789978
 2006 05 09 5782·479980
 2006 05 10 33780.690002
 2006 05 11 64775.880005
 2006 05 12 43757.450012
 2006 05 15 98742.380005
 2006 05 16 85742·140015
 2006 05 17 70737.450012
 2006 05 18 25732·559998
 2006 05 19 62725·450012
 2006 05 22 76722·539978
 2006 05 23 27727.520020
 2006 05 24 43717·150024
 2006 05 25 40725.580017
 2006 05 26 80731.140015
 2006 05 30 44729·479980
 2006 05 31 34721·289978
 2006 06 01 2736.500000
 2006 06 02 99742·260010
 2006 06 05 50737.450012
 2006 06 06 62716.049988
 2006 06 07 43721·489990
 2006 06 08 57707.280029
 2006 06 09 4714·150024
 2006 06 12 14701·929993
 2006 06 13 80691·349976
 2006 06 14 6679.429993
 2006 06 15 86702·820007
 2006 06 16 3701·039978
 2006 06 19 59694·739990
 2006 06 20 21686.130005
 2006 06 21 4693·799988
 2006 06 22 68690·669983
 2006 06 23 48694·559998
 2006 06 26 1698.739990
 2006 06 27 88702.309998
 2006 06 28 70688·780029
 2006 06 29 41714·320007
 2006 06 30 73724.669983
 2006 07 03 95730.799988
 2006 07 05 99730.750000
 2006 07 06 58725.500000
 2006 07 07 86720.640015
 2006 07 10 8715·950012
 2006 07 11 66714·400024
 2006 07 12 43714·669983
 2006 07 13 16701.159973
 2006 07 14 33687·289978
 2006 07 17 10685·169983
 2006 07 18 65685.679993
 2006 07 19 64703·580017
 2006 07 20 0705·169983
 2006 07 21 93683·609985
 2006 07 24 18690.760010
 2006 07 25 55701·020020
 2006 07 26 68699.590027
 2006 07 27 4701·869995
 2006 07 28 21700.690002
 2006 07 31 39701.640015
 2006 08 01 18700.559998
 2006 08 02 56700.539978
 2006 08 03 19706·359985
 2006 08 04 92716·049988
 2006 08 07 56701·250000
 2006 08 08 85700.919983
 2006 08 09 80695.190002
 2006 08 10 14688·960022
 2006 08 11 14686·219971
 2006 08 14 56691·169983
 2006 08 15 99697·849976
 2006 08 16 31708.229980
 2006 08 17 48713.859985
 2006 08 18 56712·380005
 2006 08 21 94711.679993
 2006 08 22 92709·250000
 2006 08 23 41711.090027
 2006 08 24 97701.570007
 2006 08 25 11703.799988
 2006 08 28 74707·799988
 2006 08 29 98715·179993
 2006 08 30 19721.969971
 2006 08 31 17725.039978
 2006 09 01 76724.789978
 2006 09 05 52727·859985
 2006 09 06 83727.460022
 2006 09 07 8713·880005
 2006 09 08 24709.510010
 2006 09 11 59711.130005
 2006 09 12 78725·630005
 2006 09 13 2731·299988
 2006 09 14 68730·700012
 2006 09 15 1732·219971
 2006 09 18 16733·150024
 2006 09 19 44729.080017
 2006 09 20 85737·280029
 2006 09 21 85738·159973
 2006 09 22 36727·130005
 2006 09 25 2728.799988
 2006 09 26 73732·049988
 2006 09 27 41733·940002
 2006 09 28 99736.760010
 2006 09 29 71734·020020
 2006 10 02 60726·950012
 2006 10 03 28722.520020
 2006 10 04 95733·619995
 2006 10 05 70743.380005
 2006 10 06 94743·090027
 2006 10 09 25745·690002
 2006 10 10 37747.840027
 2006 10 11 43747·260010
 2006 10 12 51757·150024
 2006 10 13 41763·369995
 2006 10 16 61769.859985
 2006 10 17 59769.479980
 2006 10 18 33771.820007
 2006 10 19 6768.390015
 2006 10 20 31768·320007
 2006 10 23 12767·049988
 2006 10 24 63763·700012
 2006 10 25 78768.789978
 2006 10 26 34776.039978
 2006 10 27 22775·929993
 2006 10 30 93771·460022
 2006 10 31 37772.090027
 2006 11 01 84769.890015
 2006 11 02 33753·229980
 2006 11 03 98755·690002
 2006 11 06 91764·849976
 2006 11 07 19772·219971
 2006 11 08 13771.799988
 2006 11 09 78771.070007
 2006 11 10 71769·150024
 2006 11 13 1773.729980
 2006 11 14 57785.169983
 2006 11 15 59794·179993
 2006 11 16 34793·640015
 2006 11 17 19790.739990
 2006 11 20 85792.429993
 2006 11 21 91792·450012
 2006 11 22 62795·169983
 2006 11 24 84794.250000
 2006 11 27 39790·789978
 2006 11 28 50775·130005
 2006 11 29 60785·039978
 2006 11 30 36789·580017
 2006 12 01 90787.109985
 2006 12 04 35796.559998
 2006 12 05 62801·010010
 2006 12 06 36798.359985
 2006 12 07 31798.450012
 2006 12 08 73796.349976
 2006 12 11 23795.159973
 2006 12 12 74793·719971
 2006 12 13 82792.880005
 2006 12 14 13798·619995
 2006 12 15 24798·130005
 2006 12 18 61795.400024
 2006 12 19 86784·039978
 2006 12 20 32788·820007
 2006 12 21 74789.609985
 2006 12 22 36783·500000
 2006 12 26 14788·590027
 2006 12 27 29797.789978
 2006 12 28 3798.530029
 2006 12 29 61795·960022
 2007 01 03  58796·619995
 2007 01 04  29791.830017
 2007 01 05  68787.700012
 2007 01 08  25778·830017
 2007 01 09  39778·739990
 2007 01 10  84779.450012
 2007 01 11  50791·000000
 2007 01 12  40794·270020
 2007 01 16  0799.299988
 2007 01 17  69793.570007
 2007 01 18  57788.190002
 2007 01 19  44785.450012
 2007 01 22  10785.039978
 2007 01 23  84788·690002
 2007 01 24  19794·059998
 2007 01 25  1794·640015
 2007 01 26  64789·070007
 2007 01 29  54795.130005
 2007 01 30  95798.239990
 2007 01 31  97803·460022
 2007 02 01  81807·770020
 2007 02 02  29810.349976
 2007 02 05  64810.489990
 2007 02 06  46810·409973
 2007 02 07  4816·200012
 2007 02 08  86816·900024
 2007 02 09  34817.010010
 2007 02 12  86808·309998
 2007 02 13  4812·530029
 2007 02 14  25818.070007
 2007 02 15  37817.640015
 2007 02 16  79818·460022
 2007 02 20  74827·179993
 2007 02 21  70827.330017
 2007 02 22  28830.010010
 2007 02 23  14828.840027
 2007 02 26  33829.400024
 2007 02 27  73817.659973
 2007 02 28  91797·450012
 2007 03 01  4795·940002
 2007 03 02  25788.609985
 2007 03 05  9777.369995
 2007 03 06  30781·830017
 2007 03 07  86781·130005
 2007 03 08  20786·750000
 2007 03 09  78787.489990
 2007 03 12  79789·880005
 2007 03 13  23786·409973
 2007 03 14  12776·770020
 2007 03 15  5783.609985
 2007 03 16  94784.789978
 2007 03 19  3789·289978
 2007 03 20  19793.609985
 2007 03 21  41808.559998
 2007 03 22  55809.280029
 2007 03 23  39810.380005
 2007 03 26  87811·049988
 2007 03 27  62808.880005
 2007 03 28  71800·869995
 2007 03 29  69803·090027
 2007 03 30  84804·330017
 2007 04 02  67803·219971
 2007 04 03  72813.369995
 2007 04 04  56811.830017
 2007 04 05  4813.900024
 2007 04 09  82814·309998
 2007 04 10  16816·130005
 2007 04 11  87814·929993
 2007 04 12  66815·049988
 2007 04 13  58819·380005
 2007 04 16  83831.489990
 2007 04 17  76831·710022
 2007 04 18  15827.549988
 2007 04 19  70823·820007
 2007 04 20  81829.429993
 2007 04 23  61830·729980
 2007 04 24  20829·309998
 2007 04 25  17834·890015
 2007 04 26  41835.169983
 2007 04 27  3832.570007
 2007 04 30  74830·429993
 2007 05 01  27816.940002
 2007 05 02  19829·900024
 2007 05 03  92830.869995
 2007 05 04  97832·880005
 2007 05 07  49835.130005
 2007 05 08  99830·900024
 2007 05 09  40836.989990
 2007 05 10  34832.710022
 2007 05 11  58829.539978
 2007 05 14  85831.150024
 2007 05 15  85827.599976
 2007 05 16  53820·210022
 2007 05 17  54819·450012
 2007 05 18  10825·250000
 2007 05 21  90837.190002
 2007 05 22  48841·380005
 2007 05 23  65845·940002
 2007 05 24  30840·609985
 2007 05 25  43831·750000
 2007 05 29  39838.580017
 2007 05 30  38843.380005
 2007 05 31  27849.260010
 2007 06 01  57856·390015
 2007 06 04  69855·190002
 2007 06 05  51853·479980
 2007 06 06  8845·580017
 2007 06 07  69839·500000
 2007 06 08  8836·109985
 2007 06 11  3837.229980
 2007 06 12  4831.909973
 2007 06 13  42833.880005
 2007 06 14  51840.979980
 2007 06 15  20851.150024
 2007 06 18  72849.239990
 2007 06 19  65849.479980
 2007 06 20  15850.799988
 2007 06 21  52840·020020
 2007 06 22  94839·169983
 2007 06 25  50837·950012
 2007 06 26  45832.210022
 2007 06 27  74838·599976
 2007 06 28  76845.500000
 2007 06 29  35845.669983
 2007 07 02  11845·059998
 2007 07 03  88849.159973
 2007 07 05  49850·770020
 2007 07 06  83853.520020
 2007 07 09  7854.500000
 2007 07 10  18851.190002
 2007 07 11  71840.690002
 2007 07 12  82855·179993
 2007 07 13  51856·479980
 2007 07 16  14855.500000
 2007 07 17  24854.669983
 2007 07 18  45849·640015
 2007 07 19  88853·369995
 2007 07 20  53850.690002
 2007 07 23  12842.039978
 2007 07 24  10832.369995
 2007 07 25  87821.270020
 2007 07 26  34807.159973
 2007 07 27  70794·760010
 2007 07 30  39787.599976
 2007 07 31  42794·619995
 2007 08 01  83780.659973
 2007 08 02  52785·140015
 2007 08 03  21784.280029
 2007 08 06  72766·760010
 2007 08 07  51778·340027
 2007 08 08  41803.510010
 2007 08 09  68796.320007
 2007 08 10  21800·150024
 2007 08 13  12800.140015
 2007 08 14  43784·010010
 2007 08 15  18775·710022
 2007 08 16  59768·909973
 2007 08 17  67796.929993
 2007 08 20  91791·739990
 2007 08 21  34792.820007
 2007 08 22  80799·580017
 2007 08 23  41802.570007
 2007 08 24  40798.929993
 2007 08 27  5797.780029
 2007 08 28  2787.210022
 2007 08 29  86787·609985
 2007 08 30  72791·669983
 2007 08 31  42795·669983
 2007 09 04  71805.679993
 2007 09 05  76798·219971
 2007 09 06  94795·460022
 2007 09 07  84787·320007
 2007 09 10  54780·679993
 2007 09 11  11782.659973
 2007 09 12  37783.380005
 2007 09 13  94787.020020
 2007 09 14  47783·489990
 2007 09 17  17782·659973
 2007 09 18  59806.679993
 2007 09 19  60822.869995
 2007 09 20  68816·960022
 2007 09 21  45817.239990
 2007 09 24  40815·210022
 2007 09 25  94804.429993
 2007 09 26  62812.280029
 2007 09 27  70814.080017
 2007 09 28  88815·450012
 2007 10 01  34825·750000
 2007 10 02  97832·250000
 2007 10 03  92831.119995
 2007 10 04  34830.250000
 2007 10 05  44847·320007
 2007 10 08  68845.289978
 2007 10 09  36846·619995
 2007 10 10  35845·650024
 2007 10 11  10852·059998
 2007 10 12  94843.780029
 2007 10 15  53842.150024
 2007 10 16  72828·530029
 2007 10 17  47832·190002
 2007 10 18  18826·780029
 2007 10 19  19825·030029
 2007 10 22  52812.140015
 2007 10 23  92818·539978
 2007 10 24  12814·510010
 2007 10 25  34817.510010
 2007 10 26  7821.429993
 2007 10 29  7826·909973
 2007 10 30  67821.859985
 2007 10 31  22830.390015
 2007 11 01  93822·880005
 2007 11 02  82801·919983
 2007 11 05  4797.770020
 2007 11 06  35802·260010
 2007 11 07  91796·000000
 2007 11 08  28782·450012
 2007 11 09  66779.479980
 2007 11 12  49783·130005
 2007 11 13  10789.760010
 2007 11 14  83794·250000
 2007 11 15  24782·109985
 2007 11 16  62773.440002
 2007 11 19  80765.219971
 2007 11 20  11757.280029
 2007 11 21  70748·750000
 2007 11 23  1759·460022
 2007 11 26  57757·640015
 2007 11 27  99745.590027
 2007 11 28  24770·609985
 2007 11 29  16771.340027
 2007 11 30  24780·039978
 2007 12 03  60769·270020
 2007 12 04  30757.559998
 2007 12 05  83767.669983
 2007 12 06  87786·950012
 2007 12 07  33787·299988
 2007 12 10  58794.309998
 2007 12 11  2796·340027
 2007 12 12  78787.270020
 2007 12 13  79770.250000
 2007 12 14  1769·700012
 2007 12 17  98751·469971
 2007 12 18  53754·729980
 2007 12 19  87758·320007
 2007 12 20  79767.539978
 2007 12 21  21785·609985
 2007 12 24  95794·390015
 2007 12 26  70799·570007
 2007 12 27  36795·659973
 2007 12 28  48782·349976
 2007 12 31  9770.900024
 2008 01 02 66768·460022
 2008 01 03 40758.890015
 2008 01 04 78741.299988
 2008 01 07 27730.929993
 2008 01 08 37735·239990
 2008 01 09 86712·429993
 2008 01 10 37725.640015
 2008 01 11 6719·489990
 2008 01 14 71714·489990
 2008 01 15 94707·390015
 2008 01 16 75709·570007
 2008 01 17 28703.559998
 2008 01 18 82689·830017
 2008 01 22 7683.229980
 2008 01 23 68693.750000
 2008 01 24 99704·059998
 2008 01 25 7703·280029
 2008 01 28 94702·390015
 2008 01 29 16706.440002
 2008 01 30 51715.710022
 2008 01 31 9718·250000
 2008 02 01 50731·239990
 2008 02 04 44731.130005
 2008 02 05 41721.799988
 2008 02 06 76711·099976
 2008 02 07 94707·090027
 2008 02 08 3708·419983
 2008 02 11 50704·140015
 2008 02 12 21712·580017
 2008 02 13 69721·929993
 2008 02 14 68722.830017
 2008 02 15 84703.710022
 2008 02 19 81710·479980
 2008 02 20 46710.900024
 2008 02 21 40719.010010
 2008 02 22 76697.169983
 2008 02 25 20712.070007
 2008 02 26 18723·830017
 2008 02 27 44723.929993
 2008 02 28 82715.250000
 2008 02 29 26702·020020
 2008 03 03 3689.130005
 2008 03 04 30684.190002
 2008 03 05 84688·260010
 2008 03 06 11682·450012
 2008 03 07 48669.270020
 2008 03 10 74660.760010
 2008 03 11 88673·809998
 2008 03 12 14681.210022
 2008 03 13 20680.940002
 2008 03 14 75681·940002
 2008 03 17 27659.859985
 2008 03 18 97682.099976
 2008 03 19 13689·489990
 2008 03 20 61682·140015
 2008 03 24 55705.119995
 2008 03 25 47705.989990
 2008 03 26 48704·489990
 2008 03 27 80703·830017
 2008 03 28 57695.320007
 2008 03 31 79693·859985
 2008 04 01 67710·650024
 2008 04 02 9716·669983
 2008 04 03 37716·280029
 2008 04 04 30720·489990
 2008 04 07 41720.039978
 2008 04 08 47714·359985
 2008 04 09 27714·429993
 2008 04 10 62710.390015
 2008 04 11 63704·119995
 2008 04 14 21693·830017
 2008 04 15 85692.260010
 2008 04 16 65713.390015
 2008 04 17 52712.059998
 2008 04 18 80723·859985
 2008 04 21 92719.479980
 2008 04 22 49715.979980
 2008 04 23 53711·130005
 2008 04 24 0720.880005
 2008 04 25 54723.840027
 2008 04 28 54728·440002
 2008 04 29 35724·960022
 2008 04 30 81726·770020
 2008 05 01 4729.750000
 2008 05 02 43735.789978
 2008 05 05 91727.989990
 2008 05 06 49731·619995
 2008 05 07 97733.489990
 2008 05 08 2720.859985
 2008 05 09 42721.630005
 2008 05 12 53733·640015
 2008 05 13 16737.440002
 2008 05 14 46744.340027
 2008 05 15 30743·789978
 2008 05 16 71745·750000
 2008 05 19 66747·989990
 2008 05 20 12737.119995
 2008 05 21 26742·570007
 2008 05 22 1736.109985
 2008 05 23 81731.030029
 2008 05 27 63734.489990
 2008 05 28 23738.460022
 2008 05 29 69750·690002
 2008 05 30 15749·250000
 2008 06 02 86748·000000
 2008 06 03 41746·609985
 2008 06 04 26749·780029
 2008 06 05 52763·270020
 2008 06 06 95759.929993
 2008 06 09 23743.440002
 2008 06 10 47736.489990
 2008 06 11 97732.030029
 2008 06 12 28730·390015
 2008 06 13 39733.609985
 2008 06 16 32740.940002
 2008 06 17 83742·809998
 2008 06 18 47735.659973
 2008 06 19 83737·840027
 2008 06 20 7735·919983
 2008 06 23 66728·710022
 2008 06 24 41718.419983
 2008 06 25 75720.250000
 2008 06 26 22711·880005
 2008 06 27 27701.130005
 2008 06 30 21701.260010
 2008 07 01 57691.590027
 2008 07 02 53694.159973
 2008 07 03 73673.590027
 2008 07 07 27671.929993
 2008 07 08 0682.719971
 2008 07 09 0684.289978
 2008 07 10 36675·669983
 2008 07 11 21678.549988
 2008 07 14 97680.619995
 2008 07 15 88673.760010
 2008 07 16 72686·750000
 2008 07 17 91696·830017
 2008 07 18 68697·270020
 2008 07 21 67698·830017
 2008 07 22 64716·820007
 2008 07 23 50726.270020
 2008 07 24 57720·640015
 2008 07 25 14715·469971
 2008 07 28 17710·330017
 2008 07 29 35715·349976
 2008 07 30 33721·679993
 2008 07 31 29720·880005
 2008 08 01 64718·450012
 2008 08 04 10715.559998
 2008 08 05 90721·260010
 2008 08 06 36727·710022
 2008 08 07 61724·270020
 2008 08 08 62735.090027
 2008 08 11 47757·099976
 2008 08 12 87750·119995
 2008 08 13 89750·510010
 2008 08 14 5756.919983
 2008 08 15 49764·380005
 2008 08 18 56754.409973
 2008 08 19 56739.039978
 2008 08 20 76738.570007
 2008 08 21 64729.849976
 2008 08 22 44738.780029
 2008 08 25 93736·099976
 2008 08 26 38726·409973
 2008 08 27 86735·549988
 2008 08 28 77747·789978
 2008 08 29 56745.599976
 2008 09 02 79754·969971
 2008 09 03 36747.590027
 2008 09 04 5738·909973
 2008 09 05 28721·489990
 2008 09 08 12739·919983
 2008 09 09 56738·109985
 2008 09 10 3721·830017
 2008 09 11 14719.190002
 2008 09 12 75723.580017
 2008 09 15 17718.500000
 2008 09 16 71710·650024
 2008 09 17 47706.080017
 2008 09 18 30723·679993
 2008 09 19 11761.780029
 2008 09 22 36751·659973
 2008 09 23 83724.659973
 2008 09 24 67713·840027
 2008 09 25 59713·000000
 2008 09 26 47705·520020
 2008 09 29 4698·909973
 2008 09 30 96681.840027
 2008 10 01 5676·210022
 2008 10 02 80671·179993
 2008 10 03 17656.469971
 2008 10 06 57617.510010
 2008 10 07 17602·229980
 2008 10 08 35569.099976
 2008 10 09 52558·109985
 2008 10 10 13526·390015
 2008 10 13 90570·890015
 2008 10 14 37584·700012
 2008 10 15 67551.799988
 2008 10 16 50537.020020
 2008 10 17 42552·700012
 2008 10 20 38546.840027
 2008 10 21 44545.309998
 2008 10 22 83525·349976
 2008 10 23 19507·559998
 2008 10 24 12480·720001
 2008 10 27 88474·329987
 2008 10 28 48482·720001
 2008 10 29 89506·029999
 2008 10 30 59514.179993
 2008 10 31 32539·580017
 2008 11 03 9544·619995
 2008 11 04 47551·020020
 2008 11 05 6542·840027
 2008 11 06 33514.559998
 2008 11 07 54509·059998
 2008 11 10 11515·190002
 2008 11 11 3497.429993
 2008 11 12 71480·089996
 2008 11 13 96491.709991
 2008 11 14 25486·440002
 2008 11 17 24463·959991
 2008 11 18 54458.149994
 2008 11 19 72448·809998
 2008 11 20 59417.350006
 2008 11 21 71406.750000
 2008 11 24 13438.980011
 2008 11 25 46443·179993
 2008 11 26 7468·859985
 2008 11 28 68473·140015
 2008 12 01 5466·540009
 2008 12 02 4441·829987
 2008 12 03 89456.480011
 2008 12 04 67461.970001
 2008 12 05 11461·089996
 2008 12 08 61483.660004
 2008 12 09 47491.779999
 2008 12 10 42481·720001
 2008 12 11 39476.359985
 2008 12 12 54468·429993
 2008 12 15 52470·940002
 2008 12 16 93482·850006
 2008 12 17 19492·470001
 2008 12 18 47493.809998
 2008 12 19 97497·529999
 2008 12 22 48486.929993
 2008 12 23 9480·230011
 2008 12 24 25471·690002
 2008 12 26 1476·809998
 2008 12 29 54476·179993
 2008 12 30 90482·769989
 2008 12 31 4503.260010
 2009 01 02  10508·450012
 2009 01 05  89508·230011
 2009 01 06  68519.000000
 2009 01 07  20510·320007
 2009 01 08  91502·010010
 2009 01 09  52502·130005
 2009 01 12  76481.029999
 2009 01 13  37476·230011
 2009 01 14  40469·440002
 2009 01 15  70464·970001
 2009 01 16  70467.720001
 2009 01 20  42464·450012
 2009 01 21  74457·399994
 2009 01 22  91456.160004
 2009 01 23  31449.839996
 2009 01 26  49458.820007
 2009 01 27  39458·019989
 2009 01 28  92474·470001
 2009 01 29  67469.440002
 2009 01 30  94459·390015
 2009 02 02  3451.269989
 2009 02 03  73455.260010
 2009 02 04  8461.109985
 2009 02 05  42459.929993
 2009 02 06  61471·529999
 2009 02 09  59471.190002
 2009 02 10  12470.529999
 2009 02 11  80451.769989
 2009 02 12  32451·420013
 2009 02 13  2456·190002
 2009 02 17  60448.350006
 2009 02 18  20431.609985
 2009 02 19  59429.320007
 2009 02 20  75415.410004
 2009 02 23  59414·799988
 2009 02 24  1413.170013
 2009 02 25  13411·070007
 2009 02 26  80406.690002
 2009 02 27  41397·640015
 2009 03 02  86389.010010
 2009 03 03  86372.579987
 2009 03 04  42375.500000
 2009 03 05  61367.420013
 2009 03 06  63356.869995
 2009 03 09  99355.049988
 2009 03 10  11367·750000
 2009 03 11  3376·529999
 2009 03 12  44390·940002
 2009 03 13  96395·380005
 2009 03 16  63400.359985
 2009 03 17  71403·589996
 2009 03 18  67419.809998
 2009 03 19  44422·010010
 2009 03 20  98416.720001
 2009 03 23  99433.720001
 2009 03 24  95430·399994
 2009 03 25  40432.250000
 2009 03 26  42445·299988
 2009 03 27  42440.549988
 2009 03 30  17423·839996
 2009 03 31  2432·540009
 2009 04 01  45429.510010
 2009 04 02  83454·920013
 2009 04 03  44456.130005
 2009 04 06  73453.079987
 2009 04 07  81446.929993
 2009 04 08  28442·140015
 2009 04 09  16468·200012
 2009 04 13  24469.589996
 2009 04 14  53465·399994
 2009 04 15  8461.130005
 2009 04 16  94476·380005
 2009 04 17  47482.179993
 2009 04 20  85477.980011
 2009 04 21  80470.049988
 2009 04 22  67480·910004
 2009 04 23  64472·480011
 2009 04 24  27482·220001
 2009 04 27  26477·700012
 2009 04 28  47479.070007
 2009 04 29  17494·739990
 2009 04 30  55501.459991
 2009 05 01  53492·459991
 2009 05 04  73506.820007
 2009 05 05  75505·989990
 2009 05 06  69509.369995
 2009 05 07  92511.279999
 2009 05 08  7511·820007
 2009 05 11  33507.149994
 2009 05 12  95506·519989
 2009 05 13  0490·519989
 2009 05 14  38486·290009
 2009 05 15  11483·730011
 2009 05 18  83495.019989
 2009 05 19  58498·309998
 2009 05 20  77505·589996
 2009 05 21  51486·739990
 2009 05 22  9485.049988
 2009 05 26  73500·339996
 2009 05 27  64502·619995
 2009 05 28  24495.540009
 2009 05 29  72501·579987
 2009 06 01  77522.369995
 2009 06 02  60528.719971
 2009 06 03  23524.599976
 2009 06 04  98531·679993
 2009 06 05  26535.859985
 2009 06 08  54531.090027
 2009 06 09  68531·429993
 2009 06 10  39532·299988
 2009 06 11  2532·900024
 2009 06 12  59526·840027
 2009 06 15  2523.359985
 2009 06 16  68516.599976
 2009 06 17  12511·850006
 2009 06 18  12511.329987
 2009 06 19  95517·619995
 2009 06 22  86510.299988
 2009 06 23  87496.630005
 2009 06 24  77500.670013
 2009 06 25  41509.179993
 2009 06 26  19514.590027
 2009 06 29  84513·599976
 2009 06 30  41513·830017
 2009 07 01  59520.059998
 2009 07 02  18513.109985
 2009 07 06  84495.720001
 2009 07 07  18494·410004
 2009 07 08  94486.829987
 2009 07 09  57483.910004
 2009 07 10  95481·929993
 2009 07 13  44493.309998
 2009 07 14  14496·690002
 2009 07 15  37515·760010
 2009 07 16  47523.130005
 2009 07 17  84522.419983
 2009 07 20  13526·960022
 2009 07 21  83529.250000
 2009 07 22  98531.309998
 2009 07 23  24547.419983
 2009 07 24  11548·460022
 2009 07 27  46550.900024
 2009 07 28  29551·950012
 2009 07 29  79550·469971
 2009 07 30  52563·479980
 2009 07 31  1562.070007
 2009 08 03  47565.780029
 2009 08 04  85572.479980
 2009 08 05  5571.239990
 2009 08 06  48569·530029
 2009 08 07  84577.469971
 2009 08 10  5574.559998
 2009 08 11  64570.359985
 2009 08 12  14577·570007
 2009 08 13  95576·700012
 2009 08 14  28574.700012
 2009 08 17  48556.770020
 2009 08 18  48557·880005
 2009 08 19  63561.650024
 2009 08 20  67568·679993
 2009 08 21  1582.099976
 2009 08 24  25586.030029
 2009 08 25  94588·049988
 2009 08 26  58586.289978
 2009 08 27  93584.780029
 2009 08 28  47589·789978
 2009 08 31  20577.020020
 2009 09 01  66579·900024
 2009 09 02  18559.049988
 2009 09 03  38562·489990
 2009 09 04  98570·500000
 2009 09 08  78576·380005
 2009 09 09  94588·700012
 2009 09 10  49594.900024
 2009 09 11  9597.979980
 2009 09 14  7600.030029
 2009 09 15  66605.599976
 2009 09 16  55617.380005
 2009 09 17  60621·619995
 2009 09 18  90619.169983
 2009 09 21  4617.830017
 2009 09 22  57622.419983
 2009 09 23  82625.309998
 2009 09 24  92616.299988
 2009 09 25  0602·469971
 2009 09 28  79615·109985
 2009 09 29  33616·979980
 2009 09 30  99611·789978
 2009 10 01  75603·270020
 2009 10 02  74584.469971
 2009 10 05  93592·150024
 2009 10 06  24603.630005
 2009 10 07  73603·109985
 2009 10 08  15612·239990
 2009 10 09  70614.919983
 2009 10 12  6618.750000
 2009 10 13  62614·130005
 2009 10 14  3623.940002
 2009 10 15  95623.890015
 2009 10 16  7621·500000
 2009 10 19  37624.130005
 2009 10 20  64623.280029
 2009 10 21  24622·690002
 2009 10 22  15615.130005
 2009 10 23  16615.619995
 2009 10 26  47610·460022
 2009 10 27  40597·260010
 2009 10 28  43586·479980
 2009 10 29  45581.539978
 2009 10 30  30578·020020
 2009 11 02  49570.119995
 2009 11 03  29570·619995
 2009 11 04  92576.260010
 2009 11 05  10581·150024
 2009 11 06  83584·020020
 2009 11 09  36592.309998
 2009 11 10  51593·570007
 2009 11 11  15596·929993
 2009 11 12  98595·789978
 2009 11 13  52588·059998
 2009 11 16  42605·440002
 2009 11 17  95603·390015
 2009 11 18  76602.549988
 2009 11 19  89596.690002
 2009 11 20  9586·599976
 2009 11 23  25601·359985
 2009 11 24  23594.840027
 2009 11 25  86595.109985
 2009 11 27  20585·130005
 2009 11 30  4580·390015
 2009 12 01  71590.799988
 2009 12 02  5599·919983
 2009 12 03  70601·590027
 2009 12 04  60606.770020
 2009 12 07  78606.200012
 2009 12 08  35603.270020
 2009 12 09  78598.760010
 2009 12 10  42601.960022
 2009 12 11  24600.549988
 2009 12 14  88609.789978
 2009 12 15  88612.789978
 2009 12 16  25613·710022
 2009 12 17  16609·010010
 2009 12 18  1610.570007
 2009 12 21  70618.909973
 2009 12 22  10624·210022
 2009 12 23  86632.020020
 2009 12 24  39634·150024
 2009 12 28  17635·989990
 2009 12 29  22634·549988
 2009 12 30  90634·090027
 2009 12 31  89635.200012
 2010 01 04 49640.099976
 2010 01 05 12641.890015
 2010 01 06 10641·260010
 2010 01 07 63642·070007
 2010 01 08 9644·690002
 2010 01 11 55648.400024
 2010 01 12 53641·140015
 2010 01 13 0644·789978
 2010 01 14 67647.869995
 2010 01 15 52648.119995
 2010 01 19 50649.150024
 2010 01 20 62645·780029
 2010 01 21 18643.770020
 2010 01 22 27630·599976
 2010 01 25 58621·780029
 2010 01 26 38619·979980
 2010 01 27 79618·760010
 2010 01 28 32620.179993
 2010 01 29 59616.030029
 2010 02 01 40609·270020
 2010 02 02 96615·599976
 2010 02 03 41615·739990
 2010 02 04 59610.630005
 2010 02 05 7592·989990
 2010 02 08 37595.289978
 2010 02 09 55597.390015
 2010 02 10 90596.830017
 2010 02 11 0605.599976
 2010 02 12 97610.719971
 2010 02 16 0620·840027
 2010 02 17 9625.169983
 2010 02 18 8629·320007
 2010 02 19 95632.840027
 2010 02 22 25633.549988
 2010 02 23 96631.520020
 2010 02 24 45632·280029
 2010 02 25 74630·460022
 2010 02 26 7630.809998
 2010 03 01 60642.650024
 2010 03 02 47650·260010
 2010 03 03 5653·880005
 2010 03 04 45652·510010
 2010 03 05 31666·020020
 2010 03 08 77668·159973
 2010 03 09 80673·429993
 2010 03 10 65677·469971
 2010 03 11 66677.219971
 2010 03 12 25678·900024
 2010 03 15 20676·210022
 2010 03 16 18679.580017
 2010 03 17 46686.940002
 2010 03 18 1685.969971
 2010 03 19 68683.619995
 2010 03 22 78683·289978
 2010 03 23 80690·849976
 2010 03 24 45689.359985
 2010 03 25 94693.320007
 2010 03 26 46685.500000
 2010 03 29 97683·450012
 2010 03 30 19686·640015
 2010 03 31 92687.729980
 2010 04 01 48686.500000
 2010 04 05 54697·650024
 2010 04 06 11702·650024
 2010 04 07 80702·840027
 2010 04 08 34701.520020
 2010 04 09 35702.950012
 2010 04 12 35706.460022
 2010 04 13 4707.239990
 2010 04 14 79722.400024
 2010 04 15 44725.130005
 2010 04 16 27723.989990
 2010 04 19 31716·809998
 2010 04 20 84721·549988
 2010 04 21 13726.809998
 2010 04 22 51734·359985
 2010 04 23 57741.919983
 2010 04 26 74745·950012
 2010 04 27 0741.719971
 2010 04 28 94726·690002
 2010 04 29 0737·739990
 2010 04 30 99738·630005
 2010 05 03 86732.869995
 2010 05 04 70726·359985
 2010 05 05 5708·640015
 2010 05 06 35700·890015
 2010 05 07 77675.510010
 2010 05 10 17689.890015
 2010 05 11 40704.030029
 2010 05 12 83716·219971
 2010 05 13 5719.700012
 2010 05 14 97709.320007
 2010 05 17 1703.619995
 2010 05 18 67705·340027
 2010 05 19 27686·150024
 2010 05 20 98665·909973
 2010 05 21 5654·500000
 2010 05 24 38652·799988
 2010 05 25 25640·880005
 2010 05 26 33657·950012
 2010 05 27 97670·590027
 2010 05 28 72670·080017
 2010 06 01 4662.719971
 2010 06 02 40660·520020
 2010 06 03 47669·349976
 2010 06 04 68658·599976
 2010 06 07 98639·219971
 2010 06 08 82623·830017
 2010 06 09 48632.239990
 2010 06 10 53639.789978
 2010 06 11 61649·000000
 2010 06 14 47662·950012
 2010 06 15 20669·950012
 2010 06 16 76671·739990
 2010 06 17 77669·340027
 2010 06 18 48671·549988
 2010 06 21 6677·150024
 2010 06 22 13668.210022
 2010 06 23 51650·039978
 2010 06 24 22643·369995
 2010 06 25 76646.669983
 2010 06 28 65649.719971
 2010 06 29 16635·960022
 2010 06 30 32623·710022
 2010 07 01 24611.109985
 2010 07 02 57608·690002
 2010 07 06 27613·309998
 2010 07 07 67611.679993
 2010 07 08 69620.400024
 2010 07 09 38629·549988
 2010 07 12 67631.349976
 2010 07 13 39644·330017
 2010 07 14 56643·469971
 2010 07 15 85640·299988
 2010 07 16 42631.359985
 2010 07 19 87614·020020
 2010 07 20 52624.309998
 2010 07 21 98629.419983
 2010 07 22 84635·950012
 2010 07 23 72650·880005
 2010 07 26 54665.299988
 2010 07 27 3672.159973
 2010 07 28 49663·010010
 2010 07 29 83658.479980
 2010 07 30 79654.799988
 2010 08 02 49664.460022
 2010 08 03 20664.369995
 2010 08 04 33663.369995
 2010 08 05 72661.159973
 2010 08 06 12653.659973
 2010 08 09 2660·200012
 2010 08 10 60654.840027
 2010 08 11 1639.200012
 2010 08 12 93620·580017
 2010 08 13 28616·190002
 2010 08 16 26618.020020
 2010 08 17 62630·280029
 2010 08 18 17632·770020
 2010 08 19 54626.429993
 2010 08 20 20611·090027
 2010 08 23 73617·750000
 2010 08 24 34601·770020
 2010 08 25 61605.690002
 2010 08 26 54611.359985
 2010 08 27 78617·099976
 2010 08 30 20615.349976
 2010 08 31 57607.630005
 2010 09 01 66624·989990
 2010 09 02 47632.659973
 2010 09 03 74643.729980
 2010 09 07 72641.059998
 2010 09 08 20638·340027
 2010 09 09 74641.880005
 2010 09 10 24639·400024
 2010 09 13 65653·590027
 2010 09 14 2654·320007
 2010 09 15 77653·859985
 2010 09 16 18651·880005
 2010 09 17 15653·400024
 2010 09 20 27670·340027
 2010 09 21 2672.380005
 2010 09 22 32666.729980
 2010 09 23 30661·109985
 2010 09 24 31671.010010
 2010 09 27 16671.549988
 2010 09 28 67675.880005
 2010 09 29 42678·890015
 2010 09 30 78684.590027
 2010 10 01 14681·729980
 2010 10 04 48679.960022
 2010 10 05 7689·590027
 2010 10 06 56689·440002
 2010 10 07 16689.380005
 2010 10 08 25696·179993
 2010 10 11 7698·010010
 2010 10 12 77697·609985
 2010 10 13 66710·640015
 2010 10 14 74708·619995
 2010 10 15 48711.429993
 2010 10 18 79710.130005
 2010 10 19 32706.929993
 2010 10 20 96705·489990
 2010 10 21 63709.419983
 2010 10 22 26703.570007
 2010 10 25 8714.049988
 2010 10 26 15710.840027
 2010 10 27 7705·659973
 2010 10 28 5709.710022
 2010 10 29 15705.599976
 2010 11 01 82710.299988
 2010 11 02 62712·890015
 2010 11 03 29715·140015
 2010 11 04 96733.469971
 2010 11 05 72738.729980
 2010 11 08 36737·880005
 2010 11 09 35738·989990
 2010 11 10 20734·869995
 2010 11 11 86734.210022
 2010 11 12 59729·260010
 2010 11 15 88727.020020
 2010 11 16 81715·330017
 2010 11 17 50709·270020
 2010 11 18 88724·109985
 2010 11 19 75725.059998
 2010 11 22 99728·400024
 2010 11 23 12721·109985
 2010 11 24 5736·530029
 2010 11 26 8736.520020
 2010 11 29 17733.539978
 2010 11 30 50730.710022
 2010 12 01 17743.929993
 2010 12 02 25751.200012
 2010 12 03 5757.520020
 2010 12 06 63762·130005
 2010 12 07 55770.510010
 2010 12 08 90767·969971
 2010 12 09 58768·869995
 2010 12 10 77777·559998
 2010 12 13 76779·859985
 2010 12 14 90775·190002
 2010 12 15 93778·289978
 2010 12 16 42778.289978
 2010 12 17 61779·549988
 2010 12 20 39785.859985
 2010 12 21 55790·669983
 2010 12 22 33793.280029
 2010 12 23 18792·219971
 2010 12 27 73792·539978
 2010 12 28 13793·219971
 2010 12 29 51791.570007
 2010 12 30 77793.039978
 2010 12 31 57789.820007
 2011 01 03  62800.940002
 2011 01 04  22801·130005
 2011 01 05  95795·090027
 2011 01 06  77796·330017
 2011 01 07  21794.659973
 2011 01 10  95793·799988
 2011 01 11  55797.859985
 2011 01 12  47802·400024
 2011 01 13  33803.820007
 2011 01 14  47807·890015
 2011 01 18  62807.659973
 2011 01 19  4807·210022
 2011 01 20  69785.780029
 2011 01 21  76786.890015
 2011 01 24  49781.520020
 2011 01 25  13780.059998
 2011 01 26  21793·929993
 2011 01 27  10797.530029
 2011 01 28  72796·039978
 2011 01 31  59785·469971
 2011 02 01  9800.539978
 2011 02 02  98801.479980
 2011 02 03  12799·200012
 2011 02 04  57800·880005
 2011 02 07  78812·679993
 2011 02 08  15813·690002
 2011 02 09  77813.359985
 2011 02 10  44813.359985
 2011 02 11  96822.109985
 2011 02 14  62826.460022
 2011 02 15  97824.969971
 2011 02 16  83828·590027
 2011 02 17  58835.520020
 2011 02 18  65838·000000
 2011 02 22  30830·140015
 2011 02 23  62814.440002
 2011 02 24  83807·049988
 2011 02 25  74822.049988
 2011 02 28  57828.429993
 2011 03 01  94825.789978
 2011 03 02  14813.799988
 2011 03 03  64830·039978
 2011 03 04  85828.919983
 2011 03 07  17828·340027
 2011 03 08  21827.799988
 2011 03 09  35825.250000
 2011 03 10  45812.760010
 2011 03 11  93806.830017
 2011 03 14  99802·809998
 2011 03 15  13796.380005
 2011 03 16  95795.960022
 2011 03 17  11793·330017
 2011 03 18  66795·520020
 2011 03 21  49813.020020
 2011 03 22  15814.880005
 2011 03 23  84813·070007
 2011 03 24  66818.909973
 2011 03 25  17831·630005
 2011 03 28  13828.729980
 2011 03 29  48829.700012
 2011 03 30  69840.760010
 2011 03 31  19843.729980
 2011 04 01  19850.729980
 2011 04 04  68850·520020
 2011 04 05  68858.049988
 2011 04 06  79859·080017
 2011 04 07  91857·919983
 2011 04 08  31854.049988
 2011 04 11  84843·099976
 2011 04 12  48830.979980
 2011 04 13  11829.280029
 2011 04 14  50827·630005
 2011 04 15  59835.270020
 2011 04 18  1826·989990
 2011 04 19  84827·299988
 2011 04 20  63839·450012
 2011 04 21  64845.640015
 2011 04 25  39845.580017
 2011 04 26  43856.840027
 2011 04 27  32858·419983
 2011 04 28  91861.549988
 2011 04 29  87866·900024
 2011 05 02  45868·570007
 2011 05 03  46854·789978
 2011 05 04  62843·880005
 2011 05 05  96840·599976
 2011 05 06  70843.530029
 2011 05 09  18843·559998
 2011 05 10  18855·909973
 2011 05 11  40855.900024
 2011 05 12  25849·229980
 2011 05 13  85849.210022
 2011 05 16  31838·289978
 2011 05 17  21822·960022
 2011 05 18  43833·489990
 2011 05 19  11839.169983
 2011 05 20  93834.650024
 2011 05 23  64820·049988
 2011 05 24  80819·619995
 2011 05 25  83822·640015
 2011 05 26  24831·059998
 2011 05 27  18838·780029
 2011 05 31  17848·330017
 2011 06 01  14846.650024
 2011 06 02  69826.429993
 2011 06 03  60820·679993
 2011 06 06  61809.880005
 2011 06 07  42803·989990
 2011 06 08  95796.280029
 2011 06 09  89796·469971
 2011 06 10  44789·200012
 2011 06 13  29785·989990
 2011 06 14  98795·890015
 2011 06 15  32791·159973
 2011 06 16  22787.599976
 2011 06 17  65790·020020
 2011 06 20  97791.030029
 2011 06 21  39806.690002
 2011 06 22  77809.820007
 2011 06 23  61803.599976
 2011 06 24  35805.659973
 2011 06 27  84805·940002
 2011 06 28  15817·309998
 2011 06 29  56822·510010
 2011 06 30  82828.760010
 2011 07 01  69841.059998
 2011 07 05  69842.510010
 2011 07 06  12845.809998
 2011 07 07  32860·369995
 2011 07 08  19857.380005
 2011 07 11  95845.380005
 2011 07 12  18838.070007
 2011 07 13  4845·140015
 2011 07 14  84841·340027
 2011 07 15  75829.090027
 2011 07 18  86828·770020
 2011 07 19  42834.619995
 2011 07 20  39836·020020
 2011 07 21  14843·309998
 2011 07 22  54843·400024
 2011 07 25  16838.169983
 2011 07 26  85831.630005
 2011 07 27  46821.070007
 2011 07 28  85809.640015
 2011 07 29  19801·710022
 2011 08 01  48808·599976
 2011 08 02  25796·549988
 2011 08 03  67773.219971
 2011 08 04  71765·000000
 2011 08 05  77735.859985
 2011 08 08  35705·150024
 2011 08 09  12696.309998
 2011 08 10  16687.229980
 2011 08 11  49704·500000
 2011 08 12  82705·640015
 2011 08 15  60718.630005
 2011 08 16  23712·750000
 2011 08 17  63714.650024
 2011 08 18  97692·059998
 2011 08 19  72672·570007
 2011 08 22  86666·849976
 2011 08 23  45683.070007
 2011 08 24  37694.690002
 2011 08 25  36701.549988
 2011 08 26  24692.349976
 2011 08 29  45724·710022
 2011 08 30  84731·849976
 2011 08 31  66737.640015
 2011 09 01  81734·059998
 2011 09 02  39706·059998
 2011 09 06  44682.210022
 2011 09 07  99709.549988
 2011 09 08  27712·109985
 2011 09 09  27690·090027
 2011 09 12  50680.580017
 2011 09 13  98693.330017
 2011 09 14  55712.570007
 2011 09 15  34713·510010
 2011 09 16  56718.630005
 2011 09 19  51708.479980
 2011 09 20  86710.849976
 2011 09 21  12694·190002
 2011 09 22  46656·299988
 2011 09 23  72655.630005
 2011 09 26  62666.010010
 2011 09 27  34694·700012
 2011 09 28  26681·200012
 2011 09 29  97669·530029
 2011 09 30  53661·580017
 2011 10 03  2648.849976
 2011 10 04  27650.159973
 2011 10 05  89661·099976
 2011 10 06  54674·140015
 2011 10 07  41675·739990
 2011 10 10  7684·979980
 2011 10 11  38691·130005
 2011 10 12  82705.299988
 2011 10 13  2701·179993
 2011 10 14  46713.359985
 2011 10 17  54707·690002
 2011 10 18  84712·059998
 2011 10 19  59711·210022
 2011 10 20  52697.030029
 2011 10 21  77712·650024
 2011 10 24  27736·030029
 2011 10 25  14731.340027
 2011 10 26  55730·239990
 2011 10 27  70769·460022
 2011 10 28  5768·820007
 2011 10 31  91754.049988
 2011 11 01  14729.080017
 2011 11 02  19733.559998
 2011 11 03  39752.190002
 2011 11 04  41748·659973
 2011 11 07  9748·830017
 2011 11 08  39756·760010
 2011 11 09  72743·460022
 2011 11 10  40730.669983
 2011 11 11  47744·820007
 2011 11 14  67742·210022
 2011 11 15  73745.760010
 2011 11 16  87747.760010
 2011 11 17  59733·460022
 2011 11 18  65723.369995
 2011 11 21  36710.409973
 2011 11 22  9705.250000
 2011 11 23  3690.770020
 2011 11 25  22679.809998
 2011 11 28  81698·179993
 2011 11 29  55700·599976
 2011 11 30  60737.419983
 2011 12 01  51739·960022
 2011 12 02  51744·960022
 2011 12 05  1752·710022
 2011 12 06  36751·809998
 2011 12 07  89749.000000
 2011 12 08  16740.760010
 2011 12 09  47748.440002
 2011 12 12  63737.150024
 2011 12 13  0742.190002
 2011 12 14  70715.090027
 2011 12 15  19718.000000
 2011 12 16  99730·729980
 2011 12 19  71729·030029
 2011 12 20  32738.219971
 2011 12 21  67742·119995
 2011 12 22  23748.210022
 2011 12 23  15748·520020
 2011 12 27  46753.190002
 2011 12 28  67750·599976
 2011 12 29  44745.909973
 2011 12 30  70746·469971
 2012 01 03 82759·369995
 2012 01 04 18749.609985
 2012 01 05 93754.390015
 2012 01 06 99754·750000
 2012 01 09 33754.440002
 2012 01 10 47765·280029
 2012 01 11 26767.869995
 2012 01 12 90770·619995
 2012 01 13 18765·989990
 2012 01 17 3773·260010
 2012 01 18 25779.260010
 2012 01 19 56784.570007
 2012 01 20 83785.880005
 2012 01 23 63789·409973
 2012 01 24 97788·799988
 2012 01 25 34796.539978
 2012 01 26 95800.219971
 2012 01 27 26798.849976
 2012 01 30 73797·940002
 2012 01 31 88795·010010
 2012 02 01 49810·190002
 2012 02 02 17815·880005
 2012 02 03 10833·020020
 2012 02 06 5830.070007
 2012 02 07 65830.659973
 2012 02 08 88832.640015
 2012 02 09 90830.789978
 2012 02 10 99823·400024
 2012 02 13 85824.890015
 2012 02 14 14824·760010
 2012 02 15 19824·140015
 2012 02 16 7829.960022
 2012 02 17 80832.229980
 2012 02 21 95831·010010
 2012 02 22 29823·619995
 2012 02 23 91829.450012
 2012 02 24 44830.869995
 2012 02 27 56829·549988
 2012 02 28 76830·659973
 2012 02 29 41829·229980
 2012 03 01 96823·789978
 2012 03 02 47816.799988
 2012 03 05 43804·260010
 2012 03 06 69796.460022
 2012 03 07 79796·179993
 2012 03 08 45806·799988
 2012 03 09 35821.190002
 2012 03 12 12819·130005
 2012 03 13 63831·229980
 2012 03 14 50831.609985
 2012 03 15 85831·460022
 2012 03 16 34832·780029
 2012 03 19 43843·250000
 2012 03 20 86832.309998
 2012 03 21 49833·840027
 2012 03 22 23823.460022
 2012 03 23 37830·030029
 2012 03 26 5846.309998
 2012 03 27 9847·919983
 2012 03 28 91841·219971
 2012 03 29 89833·770020
 2012 03 30 82838·369995
 2012 04 02 71840.630005
 2012 04 03 76841·059998
 2012 04 04 68827.669983
 2012 04 05 17821.349976
 2012 04 09 67808.719971
 2012 04 10 42803.609985
 2012 04 11 70796.729980
 2012 04 12 35810.289978
 2012 04 13 53806·840027
 2012 04 16 75802.700012
 2012 04 17 12816·320007
 2012 04 18 87809·409973
 2012 04 19 12809·739990
 2012 04 20 90810·219971
 2012 04 23 40795·559998
 2012 04 24 49799·539978
 2012 04 25 50813·840027
 2012 04 26 24819.559998
 2012 04 27 21826·049988
 2012 04 30 20825·469971
 2012 05 01 99830·099976
 2012 05 02 39818·820007
 2012 05 03 51818·229980
 2012 05 04 26802.090027
 2012 05 07 15796·130005
 2012 05 08 24793.719971
 2012 05 09 48792·799988
 2012 05 10 18795.770020
 2012 05 11 79795·890015
 2012 05 14 91784·940002
 2012 05 15 57784.880005
 2012 05 16 71783.890015
 2012 05 17 99773·369995
 2012 05 18 79758·780029
 2012 05 21 46764·640015
 2012 05 22 85770·159973
 2012 05 23 6766·179993
 2012 05 24 50766.919983
 2012 05 25 10768·479980
 2012 05 29 85778.770020
 2012 05 30 57770·739990
 2012 05 31 93765·479980
 2012 06 01 68752.109985
 2012 06 04 23742.729980
 2012 06 05 34746·210022
 2012 06 06 19765·169983
 2012 06 07 65775·650024
 2012 06 08 73770·070007
 2012 06 11 42776.630005
 2012 06 12 68761·690002
 2012 06 13 68763.989990
 2012 06 14 36762.880005
 2012 06 15 14772·070007
 2012 06 18 2774·809998
 2012 06 19 73789·510010
 2012 06 20 37789·219971
 2012 06 21 7784.700012
 2012 06 22 8775·929993
 2012 06 25 99775·150024
 2012 06 26 26767.820007
 2012 06 27 2776·700012
 2012 06 28 0775·900024
 2012 06 29 89799·000000
 2012 07 02 80807.940002
 2012 07 03 5818·489990
 2012 07 05 15820·440002
 2012 07 06 13809.820007
 2012 07 09 98806·840027
 2012 07 10 48810.789978
 2012 07 11 17797.679993
 2012 07 12 65792·479980
 2012 07 13 6802.340027
 2012 07 16 88800·080017
 2012 07 17 94802.400024
 2012 07 18 64808·530029
 2012 07 19 54808·530029
 2012 07 20 7796.640015
 2012 07 23 57782.229980
 2012 07 24 54781.099976
 2012 07 25 18774·590027
 2012 07 26 11781·270020
 2012 07 27 46797·770020
 2012 07 30 5798·690002
 2012 07 31 97794·969971
 2012 08 01 32790.570007
 2012 08 02 23773.450012
 2012 08 03 10791·090027
 2012 08 06 18797·340027
 2012 08 07 26806.409973
 2012 08 08 75802.869995
 2012 08 09 89804·840027
 2012 08 10 31801·820007
 2012 08 13 76801·479980
 2012 08 14 17804·159973
 2012 08 15 86804.260010
 2012 08 16 10813·570007
 2012 08 17 87819.890015
 2012 08 20 85817·979980
 2012 08 21 69827·130005
 2012 08 22 58814·919983
 2012 08 23 92811·840027
 2012 08 24 42810.830017
 2012 08 27 34813·909973
 2012 08 28 98814.909973
 2012 08 29 46819·590027
 2012 08 30 77817·770020
 2012 08 31 99814.789978
 2012 09 04 81823.770020
 2012 09 05 33824.880005
 2012 09 06 3839.229980
 2012 09 07 8843·780029
 2012 09 10 83844·299988
 2012 09 11 57845·150024
 2012 09 12 57845·169983
 2012 09 13 31860.640015
 2012 09 14 4868·500000
 2012 09 17 52861.609985
 2012 09 18 2858·090027
 2012 09 19 62859.250000
 2012 09 20 70852.960022
 2012 09 21 73860·159973
 2012 09 24 26856.650024
 2012 09 25 19856·979980
 2012 09 26 30839.659973
 2012 09 27 2844·890015
 2012 09 28 41841.869995
 2012 10 01 47847.000000
 2012 10 02 61843.409973
 2012 10 03 47843.919983
 2012 10 04 87844.650024
 2012 10 05 15853·570007
 2012 10 08 63840·359985
 2012 10 09 37836.789978
 2012 10 10 26829.630005
 2012 10 11 18835.719971
 2012 10 12 60830·950012
 2012 10 15 31828·429993
 2012 10 16 45835·460022
 2012 10 17 73842·869995
 2012 10 18 4842·369995
 2012 10 19 10832.440002
 2012 10 22 57821.880005
 2012 10 23 27816.979980
 2012 10 24 69820·229980
 2012 10 25 80821·460022
 2012 10 26 1819.419983
 2012 10 31 47818·729980
 2012 11 01 57828·479980
 2012 11 02 73830.549988
 2012 11 05 39820·460022
 2012 11 06 27826.890015
 2012 11 07 93818.909973
 2012 11 08 46806.679993
 2012 11 09 59800·719971
 2012 11 12 88797·729980
 2012 11 13 26795·969971
 2012 11 14 81792.099976
 2012 11 15 75775.080017
 2012 11 16 73777.080017
 2012 11 19 33793.070007
 2012 11 20 83794·150024
 2012 11 21 23798.380005
 2012 11 23 50807.190002
 2012 11 26 13809·039978
 2012 11 27 85812·590027
 2012 11 28 67813.559998
 2012 11 29 16823.330017
 2012 11 30 93824·580017
 2012 12 03 43826.580017
 2012 12 04 95823·030029
 2012 12 05 87824·520020
 2012 12 06 22822.900024
 2012 12 07 39825.320007
 2012 12 10 19826·280029
 2012 12 11 10835.320007
 2012 12 12 76837·289978
 2012 12 13 80831·280029
 2012 12 14 78827·239990
 2012 12 17 52835.130005
 2012 12 18 56847·690002
 2012 12 19 97851·830017
 2012 12 20 35852·500000
 2012 12 21 8848.539978
 2012 12 24 86846·349976
 2012 12 26 47845·979980
 2012 12 27 76839.739990
 2012 12 28 97838·359985
 2012 12 31 17849·890015
 2013 01 02  11873·989990
 2013 01 03  16878.429993
 2013 01 04  63880.469971
 2013 01 07  25876.710022
 2013 01 08  96876.320007
 2013 01 09  92879.539978
 2013 01 10  75883.190002
 2013 01 11  10882.619995
 2013 01 14  34880·979980
 2013 01 15  67884.840027
 2013 01 16  28883.700012
 2013 01 17  97891.000000
 2013 01 18  82892.799988
 2013 01 22  28899·239990
 2013 01 23  41899·530029
 2013 01 24  36904·270020
 2013 01 25  20905·239990
 2013 01 28  90907·909973
 2013 01 29  57907.309998
 2013 01 30  4906·700012
 2013 01 31  57902·900024
 2013 02 01  89912.760010
 2013 02 04  46911·179993
 2013 02 05  0909·609985
 2013 02 06  22911.450012
 2013 02 07  88911·489990
 2013 02 08  2914·150024
 2013 02 11  50913·559998
 2013 02 12  74918.169983
 2013 02 13  76921.289978
 2013 02 14  45924.679993
 2013 02 15  4927·340027
 2013 02 19  93932.000000
 2013 02 20  66931.650024
 2013 02 21  17912·700012
 2013 02 22  38916.150024
 2013 02 25  86919·359985
 2013 02 26  94902.130005
 2013 02 27  89913.510010
 2013 02 28  52915·890015
 2013 03 01  86915·719971
 2013 03 04  25916.690002
 2013 03 05  55928.130005
 2013 03 06  71930·809998
 2013 03 07  48934·570007
 2013 03 08  45942·559998
 2013 03 11  34942·619995
 2013 03 12  46942.750000
 2013 03 13  54944.609985
 2013 03 14  68953·070007
 2013 03 15  69954·000000
 2013 03 18  52952.460022
 2013 03 19  10950·789978
 2013 03 20  32951.950012
 2013 03 21  30950.070007
 2013 03 22  90947.539978
 2013 03 25  50953·530029
 2013 03 26  0950.770020
 2013 03 27  12950.419983
 2013 03 28  85953.260010
 2013 04 01  28951.599976
 2013 04 02  60944.950012
 2013 04 03  32935.840027
 2013 04 04  87925·739990
 2013 04 05  27923.559998
 2013 04 08  23931·539978
 2013 04 09  36934·270020
 2013 04 10  72946.989990
 2013 04 11  54951.390015
 2013 04 12  29945·179993
 2013 04 15  93938·669983
 2013 04 16  40924·020020
 2013 04 17  39917.919983
 2013 04 18  41909·820007
 2013 04 19  97912·880005
 2013 04 22  16916.320007
 2013 04 23  40929.359985
 2013 04 24  45934.229980
 2013 04 25  66944.669983
 2013 04 26  51939·650024
 2013 04 29  39943·520020
 2013 04 30  55947·460022
 2013 05 01  45945.530029
 2013 05 02  21940·719971
 2013 05 03  41959·549988
 2013 05 06  9960·219971
 2013 05 07  4967·820007
 2013 05 08  26970·409973
 2013 05 09  79970.460022
 2013 05 10  70975.159973
 2013 05 13  35976.219971
 2013 05 14  90985.960022
 2013 05 15  9991·549988
 2013 05 16  26990·440002
 2013 05 17  59996.469971
 2013 05 20  651001·500000
 2013 05 21  131000.590027
 2013 05 22  891008·229980
 2013 05 23  20984.289978
 2013 05 24  26984.340027
 2013 05 28  981005.419983
 2013 05 29  98997.270020
 2013 05 30  86995·719971
 2013 05 31  73994·530029
 2013 06 03  95991.820007
 2013 06 04  15994·559998
 2013 06 05  52981·419983
 2013 06 06  32979.460022
 2013 06 07  60989·049988
 2013 06 10  28992.690002
 2013 06 11  38988.849976
 2013 06 12  53987·960022
 2013 06 13  76990·869995
 2013 06 14  50990·349976
 2013 06 17  86991·619995
 2013 06 18  111001.489990
 2013 06 19  49999.770020
 2013 06 20  20977.809998
 2013 06 21  66965·229980
 2013 06 24  7958.380005
 2013 06 25  10962·099976
 2013 06 26  99968.679993
 2013 06 27  73980·590027
 2013 06 28  66982·440002
 2013 07 01  17993·599976
 2013 07 02  76995.549988
 2013 07 03  26993.140015
 2013 07 05  391005·390015
 2013 07 08  511011.099976
 2013 07 09  631018.929993
 2013 07 10  681020·989990
 2013 07 11  11033.339966
 2013 07 12  191038·270020
 2013 07 15  01043·920044
 2013 07 16  691043·589966
 2013 07 17  521046·130005
 2013 07 18  521052·459961
 2013 07 19  471050.500000
 2013 07 22  231054·680054
 2013 07 23  181056·859985
 2013 07 24  71055·849976
 2013 07 25  941054.189941
 2013 07 26  491048·510010
 2013 07 29  501048·780029
 2013 07 30  651045·829956
 2013 07 31  541053·510010
 2013 08 01  911060·959961
 2013 08 02  211060·069946
 2013 08 05  331063·520020
 2013 08 06  631061·069946
 2013 08 07  191052.099976
 2013 08 08  341051.819946
 2013 08 09  441051.510010
 2013 08 12  851053.670044
 2013 08 13  261054.760010
 2013 08 14  131052.699951
 2013 08 15  531039·099976
 2013 08 16  91030.829956
 2013 08 19  321024·609985
 2013 08 20  91029·500000
 2013 08 21  411030·569946
 2013 08 22  461036.280029
 2013 08 23  801038·849976
 2013 08 26  971044·660034
 2013 08 27  171036.300049
 2013 08 28  351020.250000
 2013 08 29  411029·050049
 2013 08 30  771025·900024
 2013 09 03  111026.839966
 2013 09 04  381025.609985
 2013 09 05  81031.150024
 2013 09 06  761034·770020
 2013 09 09  801046.079956
 2013 09 10  441055·760010
 2013 09 11  991057·560059
 2013 09 12  421055.310059
 2013 09 13  61053·979980
 2013 09 16  651065·250000
 2013 09 17  611066.390015
 2013 09 18  521080·489990
 2013 09 19  951079.760010
 2013 09 20  401078·199951
 2013 09 23  601073.589966
 2013 09 24  71081.910034
 2013 09 25  791082·000000
 2013 09 26  301081·319946
 2013 09 27  931078·369995
 2013 09 30  311075.489990
 2013 10 01  151087·780029
 2013 10 02  251087·390015
 2013 10 03  771081.790039
 2013 10 04  741080·739990
 2013 10 07  831073.420044
 2013 10 08  361067·209961
 2013 10 09  571050.079956
 2013 10 10  131069·770020
 2013 10 11  921084.319946
 2013 10 14  31090.300049
 2013 10 15  21088·530029
 2013 10 16  481092.910034
 2013 10 17  721102.280029
 2013 10 18  871115·040039
 2013 10 21  71117·319946
 2013 10 22  31121·530029
 2013 10 23  811112.089966
 2013 10 24  771120.000000
 2013 10 25  901121.920044
 2013 10 28  301119.560059
 2013 10 29  991122.640015
 2013 10 30  851123·260010
 2013 10 31  951108·599976
 2013 11 01  41101.300049
 2013 11 04  331108·859985
 2013 11 05  491106·089966
 2013 11 06  921109·829956
 2013 11 07  251103.770020
 2013 11 08  161101.189941
 2013 11 11  331102·859985
 2013 11 12  741101·520020
 2013 11 13  191112·219971
 2013 11 14  41112.219971
 2013 11 15  241116.310059
 2013 11 18  621119·979980
 2013 11 19  351112·390015
 2013 11 20  771107·699951
 2013 11 21  351119.670044
 2013 11 22  981125.640015
 2013 11 25  501128.520020
 2013 11 26  441136.239990
 2013 11 27  41141·500000
 2013 11 29  531147·000000
 2013 12 02  641142·300049
 2013 12 03  351130.969971
 2013 12 04  941128·969971
 2013 12 05  201125·609985
 2013 12 06  21135·880005
 2013 12 09  81134.180054
 2013 12 10  921131.260010
 2013 12 11  191120.920044
 2013 12 12  141107·180054
 2013 12 13  441109·510010
 2013 12 16  131120·170044
 2013 12 17  931120.260010
 2013 12 18  771133·760010
 2013 12 19  491131·670044
 2013 12 20  921147.119995
 2013 12 23  121157·339966
 2013 12 24  891163·670044
 2013 12 26  551167·959961
 2013 12 27  941165.849976
 2013 12 30  701162.599976
 2013 12 31  781165·640015
 2014 01 02 201160.500000
 2014 01 03 71157·760010
 2014 01 06 861159·849976
 2014 01 07 921160·020020
 2014 01 08 231159·369995
 2014 01 09 421163.880005
 2014 01 10 41164.530029
 2014 01 13 81164.119995
 2014 01 14 731163.430054
 2014 01 15 391171.969971
 2014 01 16 941173·130005
 2014 01 17 261173.369995
 2014 01 21 11177·109985
 2014 01 22 591182.040039
 2014 01 23 491181.339966
 2014 01 24 711164.770020
 2014 01 27 631147.430054
 2014 01 28 921138.239990
 2014 01 29 881134·180054
 2014 01 30 941144.540039
 2014 01 31 411137.969971
 2014 02 03 491130.750000
 2014 02 04 561107.619995
 2014 02 05 701098.670044
 2014 02 06 411107.439941
 2014 02 07 681116·619995
 2014 02 10 221118.890015
 2014 02 11 991131.010010
 2014 02 12 961137.439941
 2014 02 13 141147·800049
 2014 02 14 811149.900024
 2014 02 18 71162·229980
 2014 02 19 621163·959961
 2014 02 20 721163·020020
 2014 02 21 501168.430054
 2014 02 24 451180·290039
 2014 02 25 211179·339966
 2014 02 26 571188·060059
 2014 02 27 741187.939941
 2014 02 28 871193.500000
 2014 03 03 791179·619995
 2014 03 04 61212.819946
 2014 03 05 241207·410034
 2014 03 06 341208·800049
 2014 03 07 681210·579956
 2014 03 10 831202.290039
 2014 03 11 911204·390015
 2014 03 12 111191.369995
 2014 03 13 441195·880005
 2014 03 14 741184·550049
 2014 03 17 971196.250000
 2014 03 18 701205.040039
 2014 03 19 891205·359985
 2014 03 20 931200.910034
 2014 03 21 841208.140015
 2014 03 24 841196·699951
 2014 03 25 111190.780029
 2014 03 26 781185·290039
 2014 03 27 221161.089966
 2014 03 28 551167·520020
 2014 03 31 391174·619995
 2014 04 01 911189.130005
 2014 04 02 51192·910034
 2014 04 03 81193·959961
 2014 04 04 321189.250000
 2014 04 07 211150.449951
 2014 04 08 531149·000000
 2014 04 09 931160.420044
 2014 04 10 711159·800049
 2014 04 11 811128.959961
 2014 04 14 91126·310059
 2014 04 15 861123·770020
 2014 04 16 621132.109985
 2014 04 17 71141·109985
 2014 04 21 431142.390015
 2014 04 22 871157·869995
 2014 04 23 371155.420044
 2014 04 24 641152·819946
 2014 04 25 481139·010010
 2014 04 28 221131·670044
 2014 04 29 521126·459961
 2014 04 30 391126.959961
 2014 05 01 441133·729980
 2014 05 02 411137·800049
 2014 05 05 901127·989990
 2014 05 06 451124.050049
 2014 05 07 761110.849976
 2014 05 08 191119·790039
 2014 05 09 571107.380005
 2014 05 12 201136·949951
 2014 05 13 111134.449951
 2014 05 14 561120·030029
 2014 05 15 841099.189941
 2014 05 16 271102.910034
 2014 05 19 451116.040039
 2014 05 20 791112.079956
 2014 05 21 291107·260010
 2014 05 22 531116·609985
 2014 05 23 961126.199951
 2014 05 27 371144·099976
 2014 05 28 731140·839966
 2014 05 29 121141·349976
 2014 05 30 81141.729980
 2014 06 02 61136·819946
 2014 06 03 221129·260010
 2014 06 04 421131·750000
 2014 06 05 521153.939941
 2014 06 06 861167·540039
 2014 06 09 81179·839966
 2014 06 10 41173.839966
 2014 06 11 201168·989990
 2014 06 12 31165.369995
 2014 06 13 881164.089966
 2014 06 16 881166.930054
 2014 06 17 321179.290039
 2014 06 18 71183.380005
 2014 06 19 431186.780029
 2014 06 20 61188·520020
 2014 06 23 321190·310059
 2014 06 24 741193.599976
 2014 06 25 801182.750000
 2014 06 26 961182·790039
 2014 06 27 891189.500000
 2014 06 30 31193·400024
 2014 07 01 311213·550049
 2014 07 02 211207·369995
 2014 07 03 981208·150024
 2014 07 07 211204.650024
 2014 07 08 531184.719971
 2014 07 09 691177·369995
 2014 07 10 781168·219971
 2014 07 11 771161.760010
 2014 07 14 261169.550049
 2014 07 15 521167.449951
 2014 07 16 721159.959961
 2014 07 17 471150.479980
 2014 07 18 581152.020020
 2014 07 21 91148·079956
 2014 07 22 501160.239990
 2014 07 23 311161.989990
 2014 07 24 811163·660034
 2014 07 25 21149·780029
 2014 07 28 61145.180054
 2014 07 29 561149·079956
 2014 07 30 501150·609985
 2014 07 31 201137·260010
 2014 08 01 591123·939941
 2014 08 04 701125.540039
 2014 08 05 481129.420044
 2014 08 06 751131·640015
 2014 08 07 531131·410034
 2014 08 08 501131.859985
 2014 08 11 811148.890015
 2014 08 12 51141.280029
 2014 08 13 571143.229980
 2014 08 14 961144·150024
 2014 08 15 801151·609985
 2014 08 18 731158.400024
 2014 08 19 671164·060059
 2014 08 20 331159·219971
 2014 08 21 41160.969971
 2014 08 22 671163·219971
 2014 08 25 991170.689941
 2014 08 26 121176·119995
 2014 08 27 321177·069946
 2014 08 28 01169·089966
 2014 08 29 01174.819946
 2014 09 02 81181.369995
 2014 09 03 721183.849976
 2014 09 04 101180.680054
 2014 09 05 371170·369995
 2014 09 08 221174·219971
 2014 09 09 551171·239990
 2014 09 10 591165·109985
 2014 09 11 61172·650024
 2014 09 12 781172.949951
 2014 09 15 391160.060059
 2014 09 16 351152.859985
 2014 09 17 251159.849976
 2014 09 18 281160·300049
 2014 09 19 41163·859985
 2014 09 22 521141.989990
 2014 09 23 381131.630005
 2014 09 24 471129.589966
 2014 09 25 581126·099976
 2014 09 26 471119·729980
 2014 09 29 151120.550049
 2014 09 30 341118·699951
 2014 10 01 311101·189941
 2014 10 02 841099·459961
 2014 10 03 491109·869995
 2014 10 06 161108.000000
 2014 10 07 811090·959961
 2014 10 08 491097.699951
 2014 10 09 601095·939941
 2014 10 10 431074.250000
 2014 10 13 901066·979980
 2014 10 14 561075.270020
 2014 10 15 921075·640015
 2014 10 16 901091.270020
 2014 10 17 631099·439941
 2014 10 20 431094.969971
 2014 10 21 151112·869995
 2014 10 22 581117.180054
 2014 10 23 321122·420044
 2014 10 24 731119·130005
 2014 10 27 211117·709961
 2014 10 28 721149.459961
 2014 10 29 551153·410034
 2014 10 30 341159.150024
 2014 10 31 311174.329956
 2014 11 03 821178.400024
 2014 11 04 131170.869995
 2014 11 05 371172.030029
 2014 11 06 881171·900024
 2014 11 07 641173.400024
 2014 11 10 121179·579956
 2014 11 11 231180·800049
 2014 11 12 621187.199951
 2014 11 13 181188.670044
 2014 11 14 841177.300049
 2014 11 17 521175.180054
 2014 11 18 461176·209961
 2014 11 19 701169·079956
 2014 11 20 861170·859985
 2014 11 21 141184.500000
 2014 11 24 611186·959961
 2014 11 25 701191.760010
 2014 11 26 991190·699951
 2014 11 28 211190·609985
 2014 12 01 491170.550049
 2014 12 02 931171·439941
 2014 12 03 301181·890015
 2014 12 04 101178·010010
 2014 12 05 811184.489990
 2014 12 08 401188·229980
 2014 12 09 111188·069946
 2014 12 10 461185·030029
 2014 12 11 501180.989990
 2014 12 12 361163.609985
 2014 12 15 981160.530029
 2014 12 16 151156.939941
 2014 12 17 761174.839966
 2014 12 18 321192·160034
 2014 12 19 731198.969971
 2014 12 22 311201·880005
 2014 12 23 21207·170044
 2014 12 24 21208.780029
 2014 12 26 431217.010010
 2014 12 29 311220.810059
 2014 12 30 981219.449951
 2014 12 31 481221·439941
 2015 01 02  391212.800049
 2015 01 05  791194·219971
 2015 01 06  581183·910034
 2015 01 07  951175.979980
 2015 01 08  171196·130005
 2015 01 09  621196.060059
 2015 01 12  11187·630005
 2015 01 13  921200·520020
 2015 01 14  611177·979980
 2015 01 15  931180.869995
 2015 01 16  711177·189941
 2015 01 20  171179·140015
 2015 01 21  751174.949951
 2015 01 22  101190.369995
 2015 01 23  371194·150024
 2015 01 26  681200·739990
 2015 01 27  921199·770020
 2015 01 28  771201·239990
 2015 01 29  941190·189941
 2015 01 30  711186·040039
 2015 02 02  681175.560059
 2015 02 03  801197·390015
 2015 02 04  601198.949951
 2015 02 05  771209·900024
 2015 02 06  861214·709961
 2015 02 09  331208.280029
 2015 02 10  811205·119995
 2015 02 11  611204·439941
 2015 02 12  511216·270020
 2015 02 13  731223.739990
 2015 02 17  241227.180054
 2015 02 18  241227.979980
 2015 02 19  951230.500000
 2015 02 20  641231.920044
 2015 02 23  841231·839966
 2015 02 24  901236.199951
 2015 02 25  761236·880005
 2015 02 26  931239.219971
 2015 02 27  801239·670044
 2015 03 02  111243·329956
 2015 03 03  741238·939941
 2015 03 04  741232·619995
 2015 03 05  571236·050049
 2015 03 06  611231.089966
 2015 03 09  961225·829956
 2015 03 10  441213·939941
 2015 03 11  831216·500000
 2015 03 12  411236·680054
 2015 03 13  751236·780029
 2015 03 16  661241·109985
 2015 03 17  521243·329956
 2015 03 18  771255.680054
 2015 03 19  651254·890015
 2015 03 20  281267.219971
 2015 03 23  841268·160034
 2015 03 24  181268·079956
 2015 03 25  501265.849976
 2015 03 26  431237.359985
 2015 03 27  241240.760010
 2015 03 30  411258.239990
 2015 03 31  361255.300049
 2015 04 01  481251·890015
 2015 04 02  391259·969971
 2015 04 06  451262.760010
 2015 04 07  541263.229980
 2015 04 08  71264·130005
 2015 04 09  241265·780029
 2015 04 10  561266·000000
 2015 04 13  611271.739990
 2015 04 14  81267·969971
 2015 04 15  991278.630005
 2015 04 16  251275.280029
 2015 04 17  391264.219971
 2015 04 20  631266·979980
 2015 04 21  71270·079956
 2015 04 22  261266.560059
 2015 04 23  951273·250000
 2015 04 24  101273·079956
 2015 04 27  171275.839966
 2015 04 28  601260·689941
 2015 04 29  591255·810059
 2015 04 30  131242·770020
 2015 05 01  251229·469971
 2015 05 04  531240.630005
 2015 05 05  891234·040039
 2015 05 06  591222.900024
 2015 05 07  481228·819946
 2015 05 08  551239·380005
 2015 05 11  671243.560059
 2015 05 12  611236·140015
 2015 05 13  311237.880005
 2015 05 14  411245·119995
 2015 05 15  981245·900024
 2015 05 18  561258·000000
 2015 05 19  431258·579956
 2015 05 20  121260.829956
 2015 05 21  151261·020020
 2015 05 22  91258.729980
 2015 05 26  791248.109985
 2015 05 27  931255·050049
 2015 05 28  741253.199951
 2015 05 29  61252·640015
 2015 06 01  571254.560059
 2015 06 02  341258·459961
 2015 06 03  571264·939941
 2015 06 04  601261.209961
 2015 06 05  221261.069946
 2015 06 08  111261.180054
 2015 06 09  701254.439941
 2015 06 10  101269·770020
 2015 06 11  421270·790039
 2015 06 12  251266.780029
 2015 06 15  461262·859985
 2015 06 16  191271.459961
 2015 06 17  121274.400024
 2015 06 18  01287.060059
 2015 06 19  401286·579956
 2015 06 22  731293.310059
 2015 06 23  511296.000000
 2015 06 24  871295.030029
 2015 06 25  351287·459961
 2015 06 26  871287.099976
 2015 06 29  31273·949951
 2015 06 30  621256.869995
 2015 07 01  371264·630005
 2015 07 02  981259·250000
 2015 07 06  381253·199951
 2015 07 07  241248.959961
 2015 07 08  771241.349976
 2015 07 09  681243.959961
 2015 07 10  481252.869995
 2015 07 13  01266·099976
 2015 07 14  131274·109985
 2015 07 15  871273·800049
 2015 07 16  551275·900024
 2015 07 17  391273.670044
 2015 07 20  261268·890015
 2015 07 21  661265·439941
 2015 07 22  11259·760010
 2015 07 23  181262·569946
 2015 07 24  231243.579956
 2015 07 27  431220.729980
 2015 07 28  561226.410034
 2015 07 29  351232·339966
 2015 07 30  341233·000000
 2015 07 31  821244.979980
 2015 08 03  131238·969971
 2015 08 04  181237·199951
 2015 08 05  181243.160034
 2015 08 06  711232·770020
 2015 08 07  931211.930054
 2015 08 10  151223.390015
 2015 08 11  551218.670044
 2015 08 12  211210·979980
 2015 08 13  401213·410034
 2015 08 14  41212.790039
 2015 08 17  531225·089966
 2015 08 18  721224.119995
 2015 08 19  211211.680054
 2015 08 20  831193·930054
 2015 08 21  421172·760010
 2015 08 24  861148·579956
 2015 08 25  321133.150024
 2015 08 26  781132.630005
 2015 08 27  801157.900024
 2015 08 28  511163.050049
 2015 08 31  921164·890015
 2015 09 01  401151·530029
 2015 09 02  471146·030029
 2015 09 03  791157·630005
 2015 09 04  441142·550049
 2015 09 08  451162·449951
 2015 09 09  521170·199951
 2015 09 10  91158·260010
 2015 09 11  591157·910034
 2015 09 14  921159.170044
 2015 09 15  251167·280029
 2015 09 16  41175.890015
 2015 09 17  301193·989990
 2015 09 18  61175.339966
 2015 09 21  231177.959961
 2015 09 22  521158·420044
 2015 09 23  751149·219971
 2015 09 24  391138.959961
 2015 09 25  281146·719971
 2015 09 28  641121.869995
 2015 09 29  401098·020020
 2015 09 30  661101·930054
 2015 10 01  451103·699951
 2015 10 02  801114.119995
 2015 10 05  941142.180054
 2015 10 06  871143.630005
 2015 10 07  81152·609985
 2015 10 08  621164.579956
 2015 10 09  301168·760010
 2015 10 12  271166.510010
 2015 10 13  731169·709961
 2015 10 14  981153·469971
 2015 10 15  691162·819946
 2015 10 16  371165.229980
 2015 10 19  211168·920044
 2015 10 20  11169.609985
 2015 10 21  531167·010010
 2015 10 22  921160.079956
 2015 10 23  581166.420044
 2015 10 26  91165·770020
 2015 10 27  521158.530029
 2015 10 28  931178·780029
 2015 10 29  171178·359985
 2015 10 30  841167.650024
 2015 11 02  601187.619995
 2015 11 03  651196·560059
 2015 11 04  551196·140015
 2015 11 05  161191·930054
 2015 11 06  971199.959961
 2015 11 09  591199·579956
 2015 11 10  521187·719971
 2015 11 11  151189·849976
 2015 11 12  61177.349976
 2015 11 13  491158·430054
 2015 11 16  151156.219971
 2015 11 17  211166.339966
 2015 11 18  571172·020020
 2015 11 19  371172·290039
 2015 11 20  771178.739990
 2015 11 23  961184·410034
 2015 11 24  431189.660034
 2015 11 25  471198·530029
 2015 11 27  931203.689941
 2015 11 30  291204·869995
 2015 12 01  851204·400024
 2015 12 02  301205.079956
 2015 12 03  461196·680054
 2015 12 04  311183.819946
 2015 12 07  251183·069946
 2015 12 08  611163.729980
 2015 12 09  411165·560059
 2015 12 10  421154·839966
 2015 12 11  341146·229980
 2015 12 14  411126·489990
 2015 12 15  121133·319946
 2015 12 16  231150·270020
 2015 12 17  51151·400024
 2015 12 18  951134.949951
 2015 12 21  131130.400024
 2015 12 22  631138.650024
 2015 12 23  571152·910034
 2015 12 24  741159·709961
 2015 12 28  281153·989990
 2015 12 29  741160.939941
 2015 12 30  361160.380005
 2015 12 31  531149.329956
 2016 01 04 621134·079956
 2016 01 05 951112.670044
 2016 01 06 81109.459961
 2016 01 07 321090.949951
 2016 01 08 471072·089966
 2016 01 11 891052·589966
 2016 01 12 701056.920044
 2016 01 13 371050.660034
 2016 01 14 401033·579956
 2016 01 15 421023.919983
 2016 01 19 401017.830017
 2016 01 20 181008.679993
 2016 01 21 231014.500000
 2016 01 22 691021·840027
 2016 01 25 621019.429993
 2016 01 26 501019.510010
 2016 01 27 21021.849976
 2016 01 28 71014.479980
 2016 01 29 51035·380005
 2016 02 01 341037·270020
 2016 02 02 81030·560059
 2016 02 03 191016·919983
 2016 02 04 641025.109985
 2016 02 05 961014.309998
 2016 02 08 99982·150024
 2016 02 09 93975·140015
 2016 02 10 58983·450012
 2016 02 11 85958·890015
 2016 02 12 56972·869995
 2016 02 16 42996·390015
 2016 02 17 301016·280029
 2016 02 18 771013·599976
 2016 02 19 861010·719971
 2016 02 22 31025.280029
 2016 02 23 501021·250000
 2016 02 24 731023.059998
 2016 02 25 201031·579956
 2016 02 26 391039.709961
 2016 02 29 121044.910034
 2016 03 01 981054·489990
 2016 03 02 141065·680054
 2016 03 03 391076·089966
 2016 03 04 351088·239990
 2016 03 07 11094.500000
 2016 03 08 521092·709961
 2016 03 09 161074·199951
 2016 03 10 641078·979980
 2016 03 11 601087·869995
 2016 03 14 391087.459961
 2016 03 15 61082·680054
 2016 03 16 671076.510010
 2016 03 17 731094.689941
 2016 03 18 61102.979980
 2016 03 21 741103.630005
 2016 03 22 381100·760010
 2016 03 23 671097.050049
 2016 03 24 121079.540039
 2016 03 28 71084·469971
 2016 03 29 971109·209961
 2016 03 30 921117.349976
 2016 03 31 361117.790039
 2016 04 01 171118.390015
 2016 04 04 891119.410034
 2016 04 05 231106·219971
 2016 04 06 861109.020020
 2016 04 07 431107·890015
 2016 04 08 811106·050049
 2016 04 11 601110.430054
 2016 04 12 941107·359985
 2016 04 13 481129.930054
 2016 04 14 681132·089966
 2016 04 15 291132.140015
 2016 04 18 161139·479980
 2016 04 19 201146.500000
 2016 04 20 701147.719971
 2016 04 21 811144.540039
 2016 04 22 331147.410034
 2016 04 25 701146·260010
 2016 04 26 301150·819946
 2016 04 27 901156·069946
 2016 04 28 531155·550049
 2016 04 29 391140.109985
 2016 05 02 171140·920044
 2016 05 03 581138·869995
 2016 05 04 71123·689941
 2016 05 05 871118.380005
 2016 05 06 261114·770020
 2016 05 09 91123·650024
 2016 05 10 511129·040039
 2016 05 11 31128·469971
 2016 05 12 771119·890015
 2016 05 13 941112.959961
 2016 05 16 681119·680054
 2016 05 17 11118.339966
 2016 05 18 121110·729980
 2016 05 19 881103.719971
 2016 05 20 641112·319946
 2016 05 23 171117.319946
 2016 05 24 11136.290039
 2016 05 25 921142·849976
 2016 05 26 701143·189941
 2016 05 27 151150.449951
 2016 05 31 381158·969971
 2016 06 01 321163.430054
 2016 06 02 441170·770020
 2016 06 03 831170.390015
 2016 06 06 431179·339966
 2016 06 07 561183.750000
 2016 06 08 661190.170044
 2016 06 09 331188·229980
 2016 06 10 601178·380005
 2016 06 13 421164.900024
 2016 06 14 441153.219971
 2016 06 15 41157.959961
 2016 06 16 571148·859985
 2016 06 17 881151.689941
 2016 06 20 91167·119995
 2016 06 21 581158.849976
 2016 06 22 291161·280029
 2016 06 23 221172·219971
 2016 06 24 181162·920044
 2016 06 27 831123.810059
 2016 06 28 951110·500000
 2016 06 29 921132·619995
 2016 06 30 521152·030029
 2016 07 01 931161·050049
 2016 07 05 991155·459961
 2016 07 06 751147.910034
 2016 07 07 181156.890015
 2016 07 08 241178·119995
 2016 07 11 111192·040039
 2016 07 12 711211·770020
 2016 07 13 481210·380005
 2016 07 14 401209.910034
 2016 07 15 231208·239990
 2016 07 18 51210·640015
 2016 07 19 991207·239990
 2016 07 20 301212·079956
 2016 07 21 571213.520020
 2016 07 22 271214.160034
 2016 07 25 511212.839966
 2016 07 26 41217.130005
 2016 07 27 551222.260010
 2016 07 28 141219.489990
 2016 07 29 121224·770020
 2016 08 01 31224.459961
 2016 08 02 871219.050049
 2016 08 03 641212·739990
 2016 08 04 131219.089966
 2016 08 05 871232.869995
 2016 08 08 461235·780029
 2016 08 09 51233.290039
 2016 08 10 111232.839966
 2016 08 11 471231·000000
 2016 08 12 531231.650024
 2016 08 15 861243.829956
 2016 08 16 881241.680054
 2016 08 17 931230.979980
 2016 08 18 511236.849976
 2016 08 19 821237.390015
 2016 08 22 501239·739990
 2016 08 23 641251·329956
 2016 08 24 101248·910034
 2016 08 25 951243.300049
 2016 08 26 281250·180054
 2016 08 29 241248·219971
 2016 08 30 231248.430054
 2016 08 31 481245·640015
 2016 09 01 811242·089966
 2016 09 02 591251.829956


 2016 09 06 101254·410034
 2016 09 07 941261.119995
 2016 09 08 881260.479980
 2016 09 09 841256.300049
 2016 09 12 141235·869995
 2016 09 13 61234.550049
 2016 09 14 571219.930054
 2016 09 15 341227·359985
 2016 09 16 51227.089966
 2016 09 19 861239·979980
 2016 09 20 191238·250000
 2016 09 21 751245·239990
 2016 09 22 781263·459961
 2016 09 23 591262.939941
 2016 09 26 321253.949951
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

    Subscribers can access data in Excel spreadsheet, and Copy & Paste formats.

    Sites of Interest: Buy website traffic * Private Proxies * cheap wedding dresses - trusted supplier Weddingdresstrend.com * hodress.com.au * The Wall Street Examiner: Be prepared. Stay ahead of the herd

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