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  83168·979996
 1987 09 11  88170·539993
 1987 09 14  98170.949997
 1987 09 15  17170·440002
 1987 09 16  72170·029999
 1987 09 17  92169·250000
 1987 09 18  6169.039993
 1987 09 21  78169.130005
 1987 09 22  47167·559998
 1987 09 23  13168.649994
 1987 09 24  34169·059998
 1987 09 25  55168.850006
 1987 09 28  56169·800003
 1987 09 29  33169.690002
 1987 09 30  95170.809998
 1987 10 01  94171.399994
 1987 10 02  77172.089996
 1987 10 05  58172.550003
 1987 10 06  26172·619995
 1987 10 07  64170.210007
 1987 10 08  9168·979996
 1987 10 09  21167.110001
 1987 10 12  90166·110001
 1987 10 13  59164.419998
 1987 10 14  77164.160004
 1987 10 15  78161.800003
 1987 10 16  75159·660004
 1987 10 19  98152.740005
 1987 10 20  33133.600006
 1987 10 21  9130·770004
 1987 10 22  95130·649994
 1987 10 23  24124.580002
 1987 10 26  51121·580002
 1987 10 27  23113.120003
 1987 10 28  86108·500000
 1987 10 29  8110·800003
 1987 10 30  32118·260002
 1987 11 02  51120·220001
 1987 11 03  13122.050003
 1987 11 04  44117·750000
 1987 11 05  1118·940002
 1987 11 06  49120.089996
 1987 11 09  62119·320000
 1987 11 10  50117.620003
 1987 11 11  9116.680000
 1987 11 12  99118·669998
 1987 11 13  47118.639999
 1987 11 16  70119.019997
 1987 11 17  30118.269997
 1987 11 18  8116·690002
 1987 11 19  6116·690002
 1987 11 20  75115.150002
 1987 11 23  66114.500000
 1987 11 24  7115.879997
 1987 11 25  0115·970001
 1987 11 27  57115.959999
 1987 11 30  42115·629997
 1987 12 01  52112.089996
 1987 12 02  20111·300003
 1987 12 03  37111·150002
 1987 12 04  8108·940002
 1987 12 07  27106·519997
 1987 12 08  76107.239998
 1987 12 09  58108.889999
 1987 12 10  40109·059998
 1987 12 11  36109·320000
 1987 12 14  8112.070000
 1987 12 15  89114.360001
 1987 12 16  37116.839996
 1987 12 17  12117·309998
 1987 12 18  78119.459999
 1987 12 21  24119.919998
 1987 12 22  26119·930000
 1987 12 23  12120.820000
 1987 12 24  73121·589996
 1987 12 28  84121.589996
 1987 12 29  56118.989998
 1987 12 30  17119·500000
 1987 12 31  8120·419998
 1988 01 04 11123·510002
 1988 01 05 4126.550003
 1988 01 06 34127.000000
 1988 01 07 19128.029999
 1988 01 08 75128·190002
 1988 01 11 69123·839996
 1988 01 12 94122.669998
 1988 01 13 69121·449997
 1988 01 14 70121·980003
 1988 01 15 77124·199997
 1988 01 18 54124·099998
 1988 01 19 47124·440002
 1988 01 20 16124·440002
 1988 01 21 79121·760002
 1988 01 22 96122·790001
 1988 01 25 66123.680000
 1988 01 26 55123.680000
 1988 01 27 49123.639999
 1988 01 28 26124.320000
 1988 01 29 63125.349998
 1988 02 01 59126·220001
 1988 02 02 88125·940002
 1988 02 03 76126·320000
 1988 02 04 1125.599998
 1988 02 05 20125·989998
 1988 02 08 22125·769997
 1988 02 09 2125·519997
 1988 02 10 67127.180000
 1988 02 11 57128.220001
 1988 02 12 0129·210007
 1988 02 16 87129.910004
 1988 02 17 76130·660004
 1988 02 18 16130.679993
 1988 02 19 99131·229996
 1988 02 22 37132.369995
 1988 02 23 65132.559998
 1988 02 24 65133·419998
 1988 02 25 18134·800003
 1988 02 26 83134.169998
 1988 02 29 96137·690002
 1988 03 01 98136.479996
 1988 03 02 83137.380005
 1988 03 03 83137·929993
 1988 03 04 58138·059998
 1988 03 07 34139.059998
 1988 03 08 45140.559998
 1988 03 09 17141.690002
 1988 03 10 64141·899994
 1988 03 11 18140·589996
 1988 03 14 79140.880005
 1988 03 15 92141·089996
 1988 03 16 51141·910004
 1988 03 17 18142.690002
 1988 03 18 85143·380005
 1988 03 21 41142.759995
 1988 03 22 82142·350006
 1988 03 23 29143·070007
 1988 03 24 88143.100006
 1988 03 25 20141·570007
 1988 03 28 45140.369995
 1988 03 29 70140·360001
 1988 03 30 39140·839996
 1988 03 31 9142·160004
 1988 04 04 53142·139999
 1988 04 05 85140.720001
 1988 04 06 14142·110001
 1988 04 07 17143·009995
 1988 04 08 44144·119995
 1988 04 11 44144·690002
 1988 04 12 12145·330002
 1988 04 13 75145.460007
 1988 04 14 81145.199997
 1988 04 15 39141.679993
 1988 04 18 60142·089996
 1988 04 19 38143.289993
 1988 04 20 52142.559998
 1988 04 21 91142.139999
 1988 04 22 7141.699997
 1988 04 25 90142.460007
 1988 04 26 70143.220001
 1988 04 27 44143·669998
 1988 04 28 29144·160004
 1988 04 29 36145·009995
 1988 05 02 72145·050003
 1988 05 03 67145.350006
 1988 05 04 27145·529999
 1988 05 05 8145·250000
 1988 05 06 21144·899994
 1988 05 09 53144.649994
 1988 05 10 25143.750000
 1988 05 11 64143.350006
 1988 05 12 6141·350006
 1988 05 13 23142·169998
 1988 05 16 74142·429993
 1988 05 17 83143.070007
 1988 05 18 38141·729996
 1988 05 19 19139.919998
 1988 05 20 50140.149994
 1988 05 23 74140·149994
 1988 05 24 57139.460007
 1988 05 25 12139·889999
 1988 05 26 53140.279999
 1988 05 27 68140.309998
 1988 05 31 25141.369995
 1988 06 01 96142.869995
 1988 06 02 8142.929993
 1988 06 03 21143.500000
 1988 06 06 30144·190002
 1988 06 07 89144·410004
 1988 06 08 65145.789993
 1988 06 09 15146·550003
 1988 06 10 84147.089996
 1988 06 13 35147·330002
 1988 06 14 1148·100006
 1988 06 15 57148·130005
 1988 06 16 26148·179993
 1988 06 17 5147·770004
 1988 06 20 15147·279999
 1988 06 21 78147.610001
 1988 06 22 18148·830002
 1988 06 23 92148·949997
 1988 06 24 33149·229996
 1988 06 27 35149·259995
 1988 06 28 49149.500000
 1988 06 29 14149·910004
 1988 06 30 5151.300003
 1988 07 01 9151.309998
 1988 07 05 32151·279999
 1988 07 06 18151·649994
 1988 07 07 7151·160004
 1988 07 08 8151.160004
 1988 07 11 3151.250000
 1988 07 12 70151·279999
 1988 07 13 38150·869995
 1988 07 14 63151.160004
 1988 07 15 26151.419998
 1988 07 18 66151·470001
 1988 07 19 26151·699997
 1988 07 20 30151.100006
 1988 07 21 90151.110001
 1988 07 22 25150·369995
 1988 07 25 19149·539993
 1988 07 26 92149·660004
 1988 07 27 6149·639999
 1988 07 28 91148·970001
 1988 07 29 93149·889999
 1988 08 01 54150·500000
 1988 08 02 13150·809998
 1988 08 03 33150·690002
 1988 08 04 49150·880005
 1988 08 05 49150.639999
 1988 08 08 74150·369995
 1988 08 09 45150·199997
 1988 08 10 11148.929993
 1988 08 11 33146.960007
 1988 08 12 76146.949997
 1988 08 15 46146·960007
 1988 08 16 31145.580002
 1988 08 17 87145.759995
 1988 08 18 33145·639999
 1988 08 19 80145.750000
 1988 08 22 84145.679993
 1988 08 23 19144·259995
 1988 08 24 82144.949997
 1988 08 25 18144·960007
 1988 08 26 70144.449997
 1988 08 29 60144·889999
 1988 08 30 86145.139999
 1988 08 31 51145·740005
 1988 09 01 15145·740005
 1988 09 02 67145·479996
 1988 09 06 34145.759995
 1988 09 07 1146.149994
 1988 09 08 68146.649994
 1988 09 09 21147.229996
 1988 09 12 37147·360001
 1988 09 13 11147.380005
 1988 09 14 6147·929993
 1988 09 15 28147·869995
 1988 09 16 34148.029999
 1988 09 19 50148.020004
 1988 09 20 28147.949997
 1988 09 21 22147·970001
 1988 09 22 88147.850006
 1988 09 23 12147·839996
 1988 09 26 60147·830002
 1988 09 27 58147·169998
 1988 09 28 87146·990005
 1988 09 29 17148.000000
 1988 09 30 53149.089996
 1988 10 03 17149.190002
 1988 10 04 43147·880005
 1988 10 05 8148·080002
 1988 10 06 82148·320007
 1988 10 07 7148.600006
 1988 10 10 94148·830002
 1988 10 11 54148·610001
 1988 10 12 47148·509995
 1988 10 13 59148.020004
 1988 10 14 4148.300003
 1988 10 17 51148·199997
 1988 10 18 74148·710007
 1988 10 19 30149.070007
 1988 10 20 60149·160004
 1988 10 21 17149·029999
 1988 10 24 13148.979996
 1988 10 25 1148·750000
 1988 10 26 76148·470001
 1988 10 27 95148·139999
 1988 10 28 39147·179993
 1988 10 31 80147·250000
 1988 11 01 88147·279999
 1988 11 02 56147.210007
 1988 11 03 53147·160004
 1988 11 04 97147.139999
 1988 11 07 60146·250000
 1988 11 08 94145.279999
 1988 11 09 80145.270004
 1988 11 10 9145·009995
 1988 11 11 80145.009995
 1988 11 14 27143.710007
 1988 11 15 71143·190002
 1988 11 16 99143·039993
 1988 11 17 61141·330002
 1988 11 18 99140·899994
 1988 11 21 1140·869995
 1988 11 22 72139·949997
 1988 11 23 40140·410004
 1988 11 25 81140·399994
 1988 11 28 70140·199997
 1988 11 29 60140.649994
 1988 11 30 81142.009995
 1988 12 01 65142.559998
 1988 12 02 4142·770004
 1988 12 05 21143·449997
 1988 12 06 71143·929993
 1988 12 07 72144.029999
 1988 12 08 53144·020004
 1988 12 09 34143·899994
 1988 12 12 23143.910004
 1988 12 13 44143·460007
 1988 12 14 93143·320007
 1988 12 15 8143·250000
 1988 12 16 75144·339996
 1988 12 19 52144.529999
 1988 12 20 24144.729996
 1988 12 21 74144.490005
 1988 12 22 90144.539993
 1988 12 23 90144·880005
 1988 12 27 71144.919998
 1988 12 28 88144.940002
 1988 12 29 57145·710007
 1988 12 30 76147.369995
 1989 01 03  85147·369995
 1989 01 04  33148.399994
 1989 01 05  87148·929993
 1989 01 06  56149·839996
 1989 01 09  41149.919998
 1989 01 10  14149·660004
 1989 01 11  19149.270004
 1989 01 12  97149.860001
 1989 01 13  39149·929993
 1989 01 16  63150·110001
 1989 01 17  15149.960007
 1989 01 18  94150·830002
 1989 01 19  5151·539993
 1989 01 20  38151.550003
 1989 01 23  64151·539993
 1989 01 24  66151.460007
 1989 01 25  90151·779999
 1989 01 26  19152.520004
 1989 01 27  78153.199997
 1989 01 30  58153·059998
 1989 01 31  68153·850006
 1989 02 01  14154·419998
 1989 02 02  95155·089996
 1989 02 03  38155.690002
 1989 02 06  40155.839996
 1989 02 07  53156.839996
 1989 02 08  79157·240005
 1989 02 09  1157·110001
 1989 02 10  32156.559998
 1989 02 13  94155.059998
 1989 02 14  17155·240005
 1989 02 15  66155.580002
 1989 02 16  94156·300003
 1989 02 17  18157·270004
 1989 02 21  21157.199997
 1989 02 22  76156.759995
 1989 02 23  1155·419998
 1989 02 24  33155·419998
 1989 02 27  31154.259995
 1989 02 28  2154.559998
 1989 03 01  53155·130005
 1989 03 02  68155.690002
 1989 03 03  8156.699997
 1989 03 06  37157·240005
 1989 03 07  77157·630005
 1989 03 08  82157.979996
 1989 03 09  40157.940002
 1989 03 10  0157.789993
 1989 03 13  22158·020004
 1989 03 14  56158·100006
 1989 03 15  41158.330002
 1989 03 16  36159·270004
 1989 03 17  64159.279999
 1989 03 20  96156·710007
 1989 03 21  49156.169998
 1989 03 22  13156.169998
 1989 03 23  3156.240005
 1989 03 27  34155.910004
 1989 03 28  26156·649994
 1989 03 29  26156.839996
 1989 03 30  64156.839996
 1989 03 31  27157.899994
 1989 04 03  60158.369995
 1989 04 04  94158.279999
 1989 04 05  99158.529999
 1989 04 06  56158·559998
 1989 04 07  64159.270004
 1989 04 10  61159·550003
 1989 04 11  82160.339996
 1989 04 12  28161·210007
 1989 04 13  76161.210007
 1989 04 14  96161·630005
 1989 04 17  13161.630005
 1989 04 18  75162.289993
 1989 04 19  58162.479996
 1989 04 20  94162·679993
 1989 04 21  19163.320007
 1989 04 24  53163·339996
 1989 04 25  0163.470001
 1989 04 26  73163.600006
 1989 04 27  50164.279999
 1989 04 28  44164.690002
 1989 05 01  13164.679993
 1989 05 02  78164.699997
 1989 05 03  80164·779999
 1989 05 04  55165.190002
 1989 05 05  36166·210007
 1989 05 08  77165.740005
 1989 05 09  11165.559998
 1989 05 10  17165.639999
 1989 05 11  31166·070007
 1989 05 12  66167·160004
 1989 05 15  67167.320007
 1989 05 16  87167.309998
 1989 05 17  86168·270004
 1989 05 18  62169.000000
 1989 05 19  99169.649994
 1989 05 22  46170·070007
 1989 05 23  14169.520004
 1989 05 24  11169·490005
 1989 05 25  83170·119995
 1989 05 26  1171·009995
 1989 05 30  54171.259995
 1989 05 31  81171·529999
 1989 06 01  19172.399994
 1989 06 02  84173·410004
 1989 06 05  67173·500000
 1989 06 06  66172.419998
 1989 06 07  32172.949997
 1989 06 08  51173·320007
 1989 06 09  43173.369995
 1989 06 12  86173.440002
 1989 06 13  73173.339996
 1989 06 14  85172·710007
 1989 06 15  93173·250000
 1989 06 16  85171·449997
 1989 06 19  17171·589996
 1989 06 20  91171·240005
 1989 06 21  56170.740005
 1989 06 22  31170.619995
 1989 06 23  64171·440002
 1989 06 26  2171.559998
 1989 06 27  94171·899994
 1989 06 28  20171.820007
 1989 06 29  40170.820007
 1989 06 30  73168·089996
 1989 07 03  95167·619995
 1989 07 05  70167.960007
 1989 07 06  96168·940002
 1989 07 07  87170·199997
 1989 07 10  73170·740005
 1989 07 11  25171·380005
 1989 07 12  6171·929993
 1989 07 13  51172·279999
 1989 07 14  65172.529999
 1989 07 17  54173.000000
 1989 07 18  71172.990005
 1989 07 19  95174·089996
 1989 07 20  35174.419998
 1989 07 21  52173·929993
 1989 07 24  16173·919998
 1989 07 25  77173·320007
 1989 07 26  69173.399994
 1989 07 27  38174·229996
 1989 07 28  92174.250000
 1989 07 31  78174·500000
 1989 08 01  81174·960007
 1989 08 02  56174·380005
 1989 08 03  75175.360001
 1989 08 04  4175·380005
 1989 08 07  9176.589996
 1989 08 08  75176.809998
 1989 08 09  64176·960007
 1989 08 10  89177.119995
 1989 08 11  15177.979996
 1989 08 14  88176·559998
 1989 08 15  84175·869995
 1989 08 16  87176·410004
 1989 08 17  88176·029999
 1989 08 18  17175·940002
 1989 08 21  88175.990005
 1989 08 22  81174.669998
 1989 08 23  40175·679993
 1989 08 24  3177·009995
 1989 08 25  49177.240005
 1989 08 28  77177·100006
 1989 08 29  10177·330002
 1989 08 30  17177.449997
 1989 08 31  68178·199997
 1989 09 01  8178·710007
 1989 09 05  60178·860001
 1989 09 06  53178·830002
 1989 09 07  71178.539993
 1989 09 08  29179·160004
 1989 09 11  78179·179993
 1989 09 12  30178·869995
 1989 09 13  7179·470001
 1989 09 14  22178.820007
 1989 09 15  77177·860001
 1989 09 18  91176·679993
 1989 09 19  53176.550003
 1989 09 20  94176.399994
 1989 09 21  95176·649994
 1989 09 22  7176.800003
 1989 09 25  9176·919998
 1989 09 26  77176.600006
 1989 09 27  95176.559998
 1989 09 28  71177.380005
 1989 09 29  99178·210007
 1989 10 02  27178.850006
 1989 10 03  64179.380005
 1989 10 04  3179·550003
 1989 10 05  75179.929993
 1989 10 06  26180·479996
 1989 10 09  16180.789993
 1989 10 10  46180.949997
 1989 10 11  12180·279999
 1989 10 12  81179.860001
 1989 10 13  88179.639999
 1989 10 16  70172·850006
 1989 10 17  11170·350006
 1989 10 18  22170.970001
 1989 10 19  44173·440002
 1989 10 20  68173.639999
 1989 10 23  96173.330002
 1989 10 24  8172·110001
 1989 10 25  71170·300003
 1989 10 26  61170·229996
 1989 10 27  18168·869995
 1989 10 30  19167.179993
 1989 10 31  82167·470001
 1989 11 01  92167.979996
 1989 11 02  52167.809998
 1989 11 03  61167.429993
 1989 11 06  15169.990005
 1989 11 07  30165.789993
 1989 11 08  99167.220001
 1989 11 09  68167·509995
 1989 11 10  32167·630005
 1989 11 13  69167·729996
 1989 11 14  85167.800003
 1989 11 15  95168·419998
 1989 11 16  23168·000000
 1989 11 17  29168·259995
 1989 11 20  59168.360001
 1989 11 21  24167.300003
 1989 11 22  99167.190002
 1989 11 24  53167·910004
 1989 11 27  97168.279999
 1989 11 28  61168·490005
 1989 11 29  99168·509995
 1989 11 30  12168.179993
 1989 12 01  99168·589996
 1989 12 04  39168·669998
 1989 12 05  86168.750000
 1989 12 06  98168·880005
 1989 12 07  92169·059998
 1989 12 08  14168.779999
 1989 12 11  46168·770004
 1989 12 12  31168·130005
 1989 12 13  24168·429993
 1989 12 14  67168·369995
 1989 12 15  94167.470001
 1989 12 18  56166·539993
 1989 12 19  72163·940002
 1989 12 20  5163·029999
 1989 12 21  67163·940002
 1989 12 22  41165.199997
 1989 12 26  36165.429993
 1989 12 27  61166.020004
 1989 12 28  28166·279999
 1989 12 29  81168·309998
 1990 01 02 41169·960007
 1990 01 03 89170.800003
 1990 01 04 65170·789993
 1990 01 05 94170·119995
 1990 01 08 38169.679993
 1990 01 09 73169.860001
 1990 01 10 91169·309998
 1990 01 11 25168·369995
 1990 01 12 2168·020004
 1990 01 15 19164.369995
 1990 01 16 44163·300003
 1990 01 17 43164·259995
 1990 01 18 34163·500000
 1990 01 19 58163.589996
 1990 01 22 86163.690002
 1990 01 23 42161·369995
 1990 01 24 58160·419998
 1990 01 25 47158.929993
 1990 01 26 5157.979996
 1990 01 29 41156.750000
 1990 01 30 26154.970001
 1990 01 31 67153.529999
 1990 02 01 15154.360001
 1990 02 02 85156.029999
 1990 02 05 12156.889999
 1990 02 06 26156.899994
 1990 02 07 53158·250000
 1990 02 08 42159·220001
 1990 02 09 18159.139999
 1990 02 12 55159.199997
 1990 02 13 82158.589996
 1990 02 14 7158.570007
 1990 02 15 68159·199997
 1990 02 16 11160·350006
 1990 02 20 91159.309998
 1990 02 21 99157.850006
 1990 02 22 13158.270004
 1990 02 23 74157.789993
 1990 02 26 91156.639999
 1990 02 27 61156·979996
 1990 02 28 28157·880005
 1990 03 01 53158·059998
 1990 03 02 21159.190002
 1990 03 05 64159.470001
 1990 03 06 14160.399994
 1990 03 07 78160.919998
 1990 03 08 44162·070007
 1990 03 09 1162·199997
 1990 03 12 95162·229996
 1990 03 13 7162·630005
 1990 03 14 47162·789993
 1990 03 15 91163.320007
 1990 03 16 24164.289993
 1990 03 19 20164.380005
 1990 03 20 44164.839996
 1990 03 21 79164.350006
 1990 03 22 74164.250000
 1990 03 23 24163.630005
 1990 03 26 72164·119995
 1990 03 27 33164·080002
 1990 03 28 46164.080002
 1990 03 29 52163·809998
 1990 03 30 95163.639999
 1990 04 02 48163·630005
 1990 04 03 66163.440002
 1990 04 04 59163.669998
 1990 04 05 99163·139999
 1990 04 06 43163·000000
 1990 04 09 83162.399994
 1990 04 10 28161.949997
 1990 04 11 99162.169998
 1990 04 12 62162.630005
 1990 04 16 74163.059998
 1990 04 17 64162·529999
 1990 04 18 32162·440002
 1990 04 19 74161·399994
 1990 04 20 39160·929993
 1990 04 23 1160.080002
 1990 04 24 60159·000000
 1990 04 25 74158.630005
 1990 04 26 3159·070007
 1990 04 27 93158.789993
 1990 04 30 73158·089996
 1990 05 01 80158.539993
 1990 05 02 17159·139999
 1990 05 03 24159.960007
 1990 05 04 81160.389999
 1990 05 07 37160.740005
 1990 05 08 55160.929993
 1990 05 09 99161·130005
 1990 05 10 25161.679993
 1990 05 11 13163.139999
 1990 05 14 19164·220001
 1990 05 15 50163.860001
 1990 05 16 65163·860001
 1990 05 17 3164.910004
 1990 05 18 34165.440002
 1990 05 21 34166.649994
 1990 05 22 91167·410004
 1990 05 23 27167.809998
 1990 05 24 50168.250000
 1990 05 25 33168.050003
 1990 05 29 16168·199997
 1990 05 30 27168·929993
 1990 05 31 42169·110001
 1990 06 01 53169.830002
 1990 06 04 76170.649994
 1990 06 05 74171.080002
 1990 06 06 11170·229996
 1990 06 07 25170.289993
 1990 06 08 35169·809998
 1990 06 11 61169.089996
 1990 06 12 82170·029999
 1990 06 13 7170·979996
 1990 06 14 81170·880005
 1990 06 15 8170.960007
 1990 06 18 6170.899994
 1990 06 19 80168.740005
 1990 06 20 27168.740005
 1990 06 21 59168·449997
 1990 06 22 58168·820007
 1990 06 25 51168·130005
 1990 06 26 10167·660004
 1990 06 27 82167.250000
 1990 06 28 39168.410004
 1990 06 29 51169.139999
 1990 07 02 94169·119995
 1990 07 03 73169·009995
 1990 07 05 73168.940002
 1990 07 06 37168.199997
 1990 07 09 66168·309998
 1990 07 10 50168.229996
 1990 07 11 11168.679993
 1990 07 12 90169·429993
 1990 07 13 40170.470001
 1990 07 16 57170.229996
 1990 07 17 30170.039993
 1990 07 18 18168.919998
 1990 07 19 53167.860001
 1990 07 20 63167·550003
 1990 07 23 28166.820007
 1990 07 24 52163·240005
 1990 07 25 68163·789993
 1990 07 26 63164.550003
 1990 07 27 31164.089996
 1990 07 30 48163·169998
 1990 07 31 73162.160004
 1990 08 01 76161·649994
 1990 08 02 91160.779999
 1990 08 03 88158·600006
 1990 08 06 80154·350006
 1990 08 07 46150.479996
 1990 08 08 81151.169998
 1990 08 09 80152.539993
 1990 08 10 29153.520004
 1990 08 13 41150·839996
 1990 08 14 4151·139999
 1990 08 15 53151·860001
 1990 08 16 81151·309998
 1990 08 17 57148.490005
 1990 08 20 83145.690002
 1990 08 21 66144.160004
 1990 08 22 25141.320007
 1990 08 23 12138·990005
 1990 08 24 69134.360001
 1990 08 27 99138.820007
 1990 08 28 73139·589996
 1990 08 29 51140.360001
 1990 08 30 38140·330002
 1990 08 31 60139·619995
 1990 09 04 63139.500000
 1990 09 05 42140.020004
 1990 09 06 91140.089996
 1990 09 07 80140·110001
 1990 09 10 59141.020004
 1990 09 11 80140.360001
 1990 09 12 52140.169998
 1990 09 13 16139.960007
 1990 09 14 48138.710007
 1990 09 17 83137·889999
 1990 09 18 71137.479996
 1990 09 19 48137·070007
 1990 09 20 42136·779999
 1990 09 21 97134.699997
 1990 09 24 25133.759995
 1990 09 25 85130·520004
 1990 09 26 81130.580002
 1990 09 27 90129.149994
 1990 09 28 14126·750000
 1990 10 01 58128.429993
 1990 10 02 26129·960007
 1990 10 03 56129·070007
 1990 10 04 63128.080002
 1990 10 05 22127.699997
 1990 10 08 66127·379997
 1990 10 09 14126.919998
 1990 10 10 22124.339996
 1990 10 11 61122.870003
 1990 10 12 14120.470001
 1990 10 15 9120·879997
 1990 10 16 68120·570000
 1990 10 17 79119.669998
 1990 10 18 7120·959999
 1990 10 19 10122·370003
 1990 10 22 99122.800003
 1990 10 23 11122·449997
 1990 10 24 8122.440002
 1990 10 25 11122.680000
 1990 10 26 42122·389999
 1990 10 29 10121.010002
 1990 10 30 6119.690002
 1990 10 31 30119·169998
 1990 11 01 48118.959999
 1990 11 02 61120·360001
 1990 11 05 12121.290001
 1990 11 06 13121.629997
 1990 11 07 90121·330002
 1990 11 08 68120.459999
 1990 11 09 66121·300003
 1990 11 12 28123·230003
 1990 11 13 71123·669998
 1990 11 14 64124·739998
 1990 11 15 30124.760002
 1990 11 16 69124·400002
 1990 11 19 14124·790001
 1990 11 20 5124.830002
 1990 11 21 91124·150002
 1990 11 23 56124·330002
 1990 11 26 71124.260002
 1990 11 27 74125.239998
 1990 11 28 63126·220001
 1990 11 29 32126·129997
 1990 11 30 18127.519997
 1990 12 03 76128.279999
 1990 12 04 84128.729996
 1990 12 05 68130·699997
 1990 12 06 53132·770004
 1990 12 07 43131.179993
 1990 12 10 16130.940002
 1990 12 11 56130·690002
 1990 12 12 4130.580002
 1990 12 13 32130.990005
 1990 12 14 47130·940002
 1990 12 17 16130·169998
 1990 12 18 19129.970001
 1990 12 19 25130.580002
 1990 12 20 91130.729996
 1990 12 21 93130.929993
 1990 12 24 76130·860001
 1990 12 26 27130·830002
 1990 12 27 84130·820007
 1990 12 28 55130.630005
 1990 12 31 73132·199997
 1991 01 02  72132·190002
 1991 01 03  91131·639999
 1991 01 04  96130·350006
 1991 01 07  36130·199997
 1991 01 08  15128·190002
 1991 01 09  99128·720001
 1991 01 10  37127.559998
 1991 01 11  16127·650002
 1991 01 14  39127.599998
 1991 01 15  20125.389999
 1991 01 16  20126·800003
 1991 01 17  89131.110001
 1991 01 18  49130.240005
 1991 01 21  94130·339996
 1991 01 22  15131.360001
 1991 01 23  53132.639999
 1991 01 24  77135.070007
 1991 01 25  81136.520004
 1991 01 28  16137.800003
 1991 01 29  36139.229996
 1991 01 30  81142.029999
 1991 01 31  71144.169998
 1991 02 01  42145·639999
 1991 02 04  87148.199997
 1991 02 05  41150.199997
 1991 02 06  77152·300003
 1991 02 07  38153·220001
 1991 02 08  82151·740005
 1991 02 11  64154·169998
 1991 02 12  36154·610001
 1991 02 13  72155·899994
 1991 02 14  20156·889999
 1991 02 15  82156·970001
 1991 02 19  11157.020004
 1991 02 20  38156·770004
 1991 02 21  29156.410004
 1991 02 22  52158·229996
 1991 02 25  90159.210007
 1991 02 26  57158·429993
 1991 02 27  57158·570007
 1991 02 28  56160.009995
 1991 03 01  86161·259995
 1991 03 04  72163.500000
 1991 03 05  80166.779999
 1991 03 06  99168·600006
 1991 03 07  37167·679993
 1991 03 08  51168.419998
 1991 03 11  99167·970001
 1991 03 12  13166.470001
 1991 03 13  5166.089996
 1991 03 14  90167·429993
 1991 03 15  39166·419998
 1991 03 18  56165.729996
 1991 03 19  79165·389999
 1991 03 20  7165.539993
 1991 03 21  50166.380005
 1991 03 22  9165.800003
 1991 03 25  72166.820007
 1991 03 26  47168·649994
 1991 03 27  8169·820007
 1991 03 28  78171.009995
 1991 04 01  21171.020004
 1991 04 02  78172.639999
 1991 04 03  14174.000000
 1991 04 04  95174·830002
 1991 04 05  89174·960007
 1991 04 08  95174.029999
 1991 04 09  92174·429993
 1991 04 10  16173.539993
 1991 04 11  64174.860001
 1991 04 12  17175.929993
 1991 04 15  93176·020004
 1991 04 16  25177·320007
 1991 04 17  60178.789993
 1991 04 18  88178.720001
 1991 04 19  92177·570007
 1991 04 22  26176.440002
 1991 04 23  13174.710007
 1991 04 24  77175·000000
 1991 04 25  90175.050003
 1991 04 26  51174·600006
 1991 04 29  87174.110001
 1991 04 30  79172.080002
 1991 05 01  13172·199997
 1991 05 02  59173·660004
 1991 05 03  70173.960007
 1991 05 06  12173·970001
 1991 05 07  9174.630005
 1991 05 08  28174.690002
 1991 05 09  75175.789993
 1991 05 10  20176.160004
 1991 05 13  56174·860001
 1991 05 14  68174·369995
 1991 05 15  39172·600006
 1991 05 16  74170·770004
 1991 05 17  53170·710007
 1991 05 20  9170.660004
 1991 05 21  25171.520004
 1991 05 22  66171·940002
 1991 05 23  26172.470001
 1991 05 24  7173·220001
 1991 05 28  22174.330002
 1991 05 29  16175.240005
 1991 05 30  25176.880005
 1991 05 31  45178.339996
 1991 06 03  42178·520004
 1991 06 04  69178·550003
 1991 06 05  25178·940002
 1991 06 06  30178.809998
 1991 06 07  23178·399994
 1991 06 10  92177·169998
 1991 06 11  27177.300003
 1991 06 12  92176·630005
 1991 06 13  27174.710007
 1991 06 14  82175.639999
 1991 06 17  57175·649994
 1991 06 18  88175·479996
 1991 06 19  44174·669998
 1991 06 20  56172.949997
 1991 06 21  64172·860001
 1991 06 24  0172·460007
 1991 06 25  86169·740005
 1991 06 26  58168·330002
 1991 06 27  24168.229996
 1991 06 28  35168.270004
 1991 07 01  90168·470001
 1991 07 02  59168.690002
 1991 07 03  38168·210007
 1991 07 05  25169.490005
 1991 07 08  19167·460007
 1991 07 09  51168·330002
 1991 07 10  30169.470001
 1991 07 11  25169.309998
 1991 07 12  62170.050003
 1991 07 15  55171·089996
 1991 07 16  52171·589996
 1991 07 17  18171.380005
 1991 07 18  32172·289993
 1991 07 19  14172.869995
 1991 07 22  79172.970001
 1991 07 23  11172.660004
 1991 07 24  65171.250000
 1991 07 25  97170.570007
 1991 07 26  10170.710007
 1991 07 29  34170·710007
 1991 07 30  26171·559998
 1991 07 31  99172·779999
 1991 08 01  72172·770004
 1991 08 02  44173.179993
 1991 08 05  2173.059998
 1991 08 06  39172.919998
 1991 08 07  14173.279999
 1991 08 08  24173.490005
 1991 08 09  5173.389999
 1991 08 12  61173·570007
 1991 08 13  13174.539993
 1991 08 14  80175·110001
 1991 08 15  74175.149994
 1991 08 16  33174·919998
 1991 08 19  69174.070007
 1991 08 20  43170.899994
 1991 08 21  72174·960007
 1991 08 22  51175·559998
 1991 08 23  6176.210007
 1991 08 26  70176.600006
 1991 08 27  86176·759995
 1991 08 28  33178.210007
 1991 08 29  76178.639999
 1991 08 30  43179·110001
 1991 09 03  30179.190002
 1991 09 04  24178·009995
 1991 09 05  53177.429993
 1991 09 06  68177·639999
 1991 09 09  41177.479996
 1991 09 10  92177.490005
 1991 09 11  38176·089996
 1991 09 12  78177.110001
 1991 09 13  83177.639999
 1991 09 16  31176.759995
 1991 09 17  58176·690002
 1991 09 18  28176·910004
 1991 09 19  42178.240005
 1991 09 20  62179·470001
 1991 09 23  61179.360001
 1991 09 24  0179.169998
 1991 09 25  32179·210007
 1991 09 26  28179.229996
 1991 09 27  23179.589996
 1991 09 30  1180·160004
 1991 10 01  92180.160004
 1991 10 02  97180.119995
 1991 10 03  45179.830002
 1991 10 04  63178·369995
 1991 10 07  83178·009995
 1991 10 08  65177·089996
 1991 10 09  52177·139999
 1991 10 10  42176·429993
 1991 10 11  94176·979996
 1991 10 14  51178·479996
 1991 10 15  94180·600006
 1991 10 16  20182·860001
 1991 10 17  37183·059998
 1991 10 18  98183·429993
 1991 10 21  48183.440002
 1991 10 22  3183·470001
 1991 10 23  51183.419998
 1991 10 24  75183.169998
 1991 10 25  13180·899994
 1991 10 28  24180.750000
 1991 10 29  98181·929993
 1991 10 30  78183.350006
 1991 10 31  14185·000000
 1991 11 01  38185.119995
 1991 11 04  66184.630005
 1991 11 05  24184·339996
 1991 11 06  2184·440002
 1991 11 07  28185·800003
 1991 11 08  68186.699997
 1991 11 11  59186.800003
 1991 11 12  53188.020004
 1991 11 13  99188.039993
 1991 11 14  43188.339996
 1991 11 15  51187.830002
 1991 11 18  67181·720001
 1991 11 19  85181.639999
 1991 11 20  52178·339996
 1991 11 21  94178·850006
 1991 11 22  69178·990005
 1991 11 25  41177·360001
 1991 11 26  84176·470001
 1991 11 27  8175·669998
 1991 11 29  9176.369995
 1991 12 02  48176.660004
 1991 12 03  52177·410004
 1991 12 04  36177·899994
 1991 12 05  64177.860001
 1991 12 06  15177.740005
 1991 12 09  93177·869995
 1991 12 10  49176.729996
 1991 12 11  32176.059998
 1991 12 12  72175.800003
 1991 12 13  71177·509995
 1991 12 16  39178.550003
 1991 12 17  41178.600006
 1991 12 18  75177.660004
 1991 12 19  73177.389999
 1991 12 20  26177.500000
 1991 12 23  40177·899994
 1991 12 24  7179·559998
 1991 12 26  12182·369995
 1991 12 27  55184.229996
 1991 12 30  4187.850006
 1991 12 31  75189.940002
 1992 01 02 27189.979996
 1992 01 03 94192·149994
 1992 01 06 35194·449997
 1992 01 07 9195.770004
 1992 01 08 79198.110001
 1992 01 09 37200.679993
 1992 01 10 56200.600006
 1992 01 13 66199·860001
 1992 01 14 57202.350006
 1992 01 15 4204.309998
 1992 01 16 20204·820007
 1992 01 17 29205.130005
 1992 01 20 75205.050003
 1992 01 21 39204.309998
 1992 01 22 0203.729996
 1992 01 23 4204.940002
 1992 01 24 68205.490005
 1992 01 27 11205.940002
 1992 01 28 98205.389999
 1992 01 29 21206.009995
 1992 01 30 2204.940002
 1992 01 31 14205·389999
 1992 02 03 39205·919998
 1992 02 04 39207·850006
 1992 02 05 63209·539993
 1992 02 06 67210.710007
 1992 02 07 73211·220001
 1992 02 10 39210.550003
 1992 02 11 64210.839996
 1992 02 12 15212.619995
 1992 02 13 76213·000000
 1992 02 14 27211.779999
 1992 02 18 44212·119995
 1992 02 19 26210·070007
 1992 02 20 48211.600006
 1992 02 21 35211·070007
 1992 02 24 64210.399994
 1992 02 25 95208.979996
 1992 02 26 14210.210007
 1992 02 27 19211·190002
 1992 02 28 14211.710007
 1992 03 02 40211·800003
 1992 03 03 26212.149994
 1992 03 04 62212·259995
 1992 03 05 6211.270004
 1992 03 06 7208·710007
 1992 03 09 57207·449997
 1992 03 10 69208.320007
 1992 03 11 77208.320007
 1992 03 12 63206.869995
 1992 03 13 9206·809998
 1992 03 16 73206·770004
 1992 03 17 91207.229996
 1992 03 18 4208.160004
 1992 03 19 7208.470001
 1992 03 20 31208·759995
 1992 03 23 36208·419998
 1992 03 24 48207·949997
 1992 03 25 2207.089996
 1992 03 26 22207.419998
 1992 03 27 24206·259995
 1992 03 30 40203·910004
 1992 03 31 68203·729996
 1992 04 01 56203.699997
 1992 04 02 94202.550003
 1992 04 03 48200.500000
 1992 04 06 7199.589996
 1992 04 07 62199·860001
 1992 04 08 8196·000000
 1992 04 09 67196.229996
 1992 04 10 43198·089996
 1992 04 13 99197.300003
 1992 04 14 54199.169998
 1992 04 15 16199.740005
 1992 04 16 27199.770004
 1992 04 20 46198·440002
 1992 04 21 45195·289993
 1992 04 22 39195.119995
 1992 04 23 35195.570007
 1992 04 24 12195·039993
 1992 04 27 19194.550003
 1992 04 28 5193.240005
 1992 04 29 66193·570007
 1992 04 30 27196.259995
 1992 05 01 39196·850006
 1992 05 04 8197.789993
 1992 05 05 47198·500000
 1992 05 06 49199·220001
 1992 05 07 93200.839996
 1992 05 08 68199·289993
 1992 05 11 27199.830002
 1992 05 12 58200·000000
 1992 05 13 93199.350006
 1992 05 14 29199.089996
 1992 05 15 82197·589996
 1992 05 18 62197.470001
 1992 05 19 78197.300003
 1992 05 20 59197.440002
 1992 05 21 12197·399994
 1992 05 22 92198·089996
 1992 05 26 10198·089996
 1992 05 27 53197·000000
 1992 05 28 43197.440002
 1992 05 29 5198.580002
 1992 06 01 77199.399994
 1992 06 02 31200.119995
 1992 06 03 25200.059998
 1992 06 04 83200.210007
 1992 06 05 93200·009995
 1992 06 08 35199.169998
 1992 06 09 33198·830002
 1992 06 10 31198.990005
 1992 06 11 94195.020004
 1992 06 12 36194.809998
 1992 06 15 69194·990005
 1992 06 16 83194·020004
 1992 06 17 45192·839996
 1992 06 18 27189·309998
 1992 06 19 57188·339996
 1992 06 22 94188·279999
 1992 06 23 32187·289993
 1992 06 24 28187·020004
 1992 06 25 47186.899994
 1992 06 26 46186·100006
 1992 06 29 70187·259995
 1992 06 30 82188.910004
 1992 07 01 15189·600006
 1992 07 02 45190·059998
 1992 07 06 94188.350006
 1992 07 07 60188.059998
 1992 07 08 62186·570007
 1992 07 09 24187.669998
 1992 07 10 70188.899994
 1992 07 13 54189·550003
 1992 07 14 13190·839996
 1992 07 15 39191·259995
 1992 07 16 84191·240005
 1992 07 17 85191.250000
 1992 07 20 18190·419998
 1992 07 21 71189.779999
 1992 07 22 49189·779999
 1992 07 23 96189.360001
 1992 07 24 53189.600006
 1992 07 27 28189·820007
 1992 07 28 3191·490005
 1992 07 29 56193·000000
 1992 07 30 17193.830002
 1992 07 31 41194·750000
 1992 08 03 9195.360001
 1992 08 04 60195.860001
 1992 08 05 37195.399994
 1992 08 06 66194·460007
 1992 08 07 55193·860001
 1992 08 10 27193·429993
 1992 08 11 63193·059998
 1992 08 12 85192.860001
 1992 08 13 55192.589996
 1992 08 14 1192.619995
 1992 08 17 70193·210007
 1992 08 18 5192·809998
 1992 08 19 44192·600006
 1992 08 20 50191·550003
 1992 08 21 59191·610001
 1992 08 24 58190.000000
 1992 08 25 88187.479996
 1992 08 26 70187·289993
 1992 08 27 54188.460007
 1992 08 28 99188.820007
 1992 08 31 73189·110001
 1992 09 01 79189.229996
 1992 09 02 7190·710007
 1992 09 03 12191·779999
 1992 09 04 13191·479996
 1992 09 08 21191·330002
 1992 09 09 93190.619995
 1992 09 10 1192.130005
 1992 09 11 44192·789993
 1992 09 14 66194·729996
 1992 09 15 11194·720001
 1992 09 16 0193·199997
 1992 09 17 31193.320007
 1992 09 18 8193.570007
 1992 09 21 89193.610001
 1992 09 22 65193.529999
 1992 09 23 62192.380005
 1992 09 24 66192·929993
 1992 09 25 75193·139999
 1992 09 28 76190.899994
 1992 09 29 48190.720001
 1992 09 30 83192.919998
 1992 10 01 45192.910004
 1992 10 02 42191·380005
 1992 10 05 28189.490005
 1992 10 06 30187·830002
 1992 10 07 0188.539993
 1992 10 08 93189.259995
 1992 10 09 64189·259995
 1992 10 12 0189·139999
 1992 10 13 66194·250000
 1992 10 14 87190·600006
 1992 10 15 46190·360001
 1992 10 16 12191·610001
 1992 10 19 92193.619995
 1992 10 20 4194·830002
 1992 10 21 85195.539993
 1992 10 22 11195.619995
 1992 10 23 53195·899994
 1992 10 26 52196·649994
 1992 10 27 19197.009995
 1992 10 28 66197·800003
 1992 10 29 51198.270004
 1992 10 30 62198.910004
 1992 11 02 12199·910004
 1992 11 03 70200.449997
 1992 11 04 11199.660004
 1992 11 05 91200.770004
 1992 11 06 51201.559998
 1992 11 09 43203·179993
 1992 11 10 82204·619995
 1992 11 11 20206·910004
 1992 11 12 49207·350006
 1992 11 13 30207·440002
 1992 11 16 41207.509995
 1992 11 17 56207·289993
 1992 11 18 44207.830002
 1992 11 19 99208·690002
 1992 11 20 88209.779999
 1992 11 23 31209·850006
 1992 11 24 99210.869995
 1992 11 25 44211.940002
 1992 11 27 48212·550003
 1992 11 30 1213.809998
 1992 12 01 2213.820007
 1992 12 02 85214.210007
 1992 12 03 72214·860001
 1992 12 04 48215.979996
 1992 12 07 65217.460007
 1992 12 08 65217.889999
 1992 12 09 34217·800003
 1992 12 10 79216.889999
 1992 12 11 27215·460007
 1992 12 14 54215.410004
 1992 12 15 37214·970001
 1992 12 16 25213.869995
 1992 12 17 51214.210007
 1992 12 18 47215·550003
 1992 12 21 3215.580002
 1992 12 22 43215·160004
 1992 12 23 23215.259995
 1992 12 24 61216·259995
 1992 12 28 85216.279999
 1992 12 29 15217·100006
 1992 12 30 59218.429993
 1992 12 31 41221.009995
 1993 01 04  58221.029999
 1993 01 05  47220·110001
 1993 01 06  94221.619995
 1993 01 07  57222·699997
 1993 01 08  21221·119995
 1993 01 11  70221·169998
 1993 01 12  92221·160004
 1993 01 13  3221.490005
 1993 01 14  1223·789993
 1993 01 15  42225·270004
 1993 01 18  41225·240005
 1993 01 19  97225.800003
 1993 01 20  48226·279999
 1993 01 21  45226.559998
 1993 01 22  54227.529999
 1993 01 25  84229.410004
 1993 01 26  36230.690002
 1993 01 27  84230.559998
 1993 01 28  68227·990005
 1993 01 29  33228.100006
 1993 02 01  68229·029999
 1993 02 02  91229·710007
 1993 02 03  48231·960007
 1993 02 04  38232·449997
 1993 02 05  67232·389999
 1993 02 08  23230.600006
 1993 02 09  79230.550003
 1993 02 10  18228·940002
 1993 02 11  84229.740005
 1993 02 12  62229.880005
 1993 02 16  76228.720001
 1993 02 17  17221.210007
 1993 02 18  95221.050003
 1993 02 19  15221.169998
 1993 02 22  76220.929993
 1993 02 23  5218·410004
 1993 02 24  0219·610001
 1993 02 25  12220·759995
 1993 02 26  43222·410004
 1993 03 01  76222.919998
 1993 03 02  25224·110001
 1993 03 03  11225·710007
 1993 03 04  63225·839996
 1993 03 05  49226.529999
 1993 03 08  19227.960007
 1993 03 09  93228·770004
 1993 03 10  51229.910004
 1993 03 11  67230.619995
 1993 03 12  59230·410004
 1993 03 15  65230·800003
 1993 03 16  43230·660004
 1993 03 17  0230·190002
 1993 03 18  45228·929993
 1993 03 19  58229.300003
 1993 03 22  3227·839996
 1993 03 23  43226·009995
 1993 03 24  1225·610001
 1993 03 25  30226·460007
 1993 03 26  18227·029999
 1993 03 29  14227·490005
 1993 03 30  79227·809998
 1993 03 31  61229·229996
 1993 04 01  2229·289993
 1993 04 02  58228.660004
 1993 04 05  53224.839996
 1993 04 06  59224.449997
 1993 04 07  92223·020004
 1993 04 08  43223.210007
 1993 04 12  25223.910004
 1993 04 13  55225.320007
 1993 04 14  52225·449997
 1993 04 15  64225·300003
 1993 04 16  20224·639999
 1993 04 19  6224.529999
 1993 04 20  69223·440002
 1993 04 21  40223.429993
 1993 04 22  87224·289993
 1993 04 23  93223·619995
 1993 04 26  56222.690002
 1993 04 27  15219·539993
 1993 04 28  3220·440002
 1993 04 29  23221·380005
 1993 04 30  50222.759995
 1993 05 03  58223.669998
 1993 05 04  67226·190002
 1993 05 05  28227.750000
 1993 05 06  16228·119995
 1993 05 07  63228·300003
 1993 05 10  6228.429993
 1993 05 11  64228.910004
 1993 05 12  40228.899994
 1993 05 13  50228.929993
 1993 05 14  69227.600006
 1993 05 17  13227·800003
 1993 05 18  36227·960007
 1993 05 19  62229·320007
 1993 05 20  32230·410004
 1993 05 21  81230·300003
 1993 05 24  42229.929993
 1993 05 25  70230.500000
 1993 05 26  96232.149994
 1993 05 27  1232.929993
 1993 05 28  20232·660004
 1993 06 01  66233.199997
 1993 06 02  85233·880005
 1993 06 03  28234.330002
 1993 06 04  58234.320007
 1993 06 07  70233·389999
 1993 06 08  50231·600006
 1993 06 09  45229·899994
 1993 06 10  69229.880005
 1993 06 11  27230·059998
 1993 06 14  67230.080002
 1993 06 15  58230.460007
 1993 06 16  91230.490005
 1993 06 17  4230.479996
 1993 06 18  35229.990005
 1993 06 21  99229·160004
 1993 06 22  88228·539993
 1993 06 23  97228.279999
 1993 06 24  81228·339996
 1993 06 25  24229.539993
 1993 06 28  46231.309998
 1993 06 29  25231.740005
 1993 06 30  55233.350006
 1993 07 01  16234·139999
 1993 07 02  79234·250000
 1993 07 06  32234.649994
 1993 07 07  32233·919998
 1993 07 08  80234·139999
 1993 07 09  24235.029999
 1993 07 12  86235.910004
 1993 07 13  12236·440002
 1993 07 14  48237·839996
 1993 07 15  45237·910004
 1993 07 16  83237.539993
 1993 07 19  21236.160004
 1993 07 20  77235.119995
 1993 07 21  30235.169998
 1993 07 22  40234·919998
 1993 07 23  9234.320007
 1993 07 26  49235.619995
 1993 07 27  90235·759995
 1993 07 28  3235.990005
 1993 07 29  52236.529999
 1993 07 30  70236·520004
 1993 08 02  65237·160004
 1993 08 03  40237·820007
 1993 08 04  49238·520004
 1993 08 05  72238.649994
 1993 08 06  17238·720001
 1993 08 09  46239.369995
 1993 08 10  28239.630005
 1993 08 11  12239.960007
 1993 08 12  34240.399994
 1993 08 13  40239·740005
 1993 08 16  37240.330002
 1993 08 17  71241·270004
 1993 08 18  29242.820007
 1993 08 19  65242.880005
 1993 08 20  52242.960007
 1993 08 23  55243·009995
 1993 08 24  40244.160004
 1993 08 25  92244.839996
 1993 08 26  74244·380005
 1993 08 27  97244.080002
 1993 08 30  29244·860001
 1993 08 31  14246·169998
 1993 09 01  27247·119995
 1993 09 02  53248·070007
 1993 09 03  85248.690002
 1993 09 07  50248.729996
 1993 09 08  63246·119995
 1993 09 09  5244·639999
 1993 09 10  20246·559998
 1993 09 13  44246·880005
 1993 09 14  57246.440002
 1993 09 15  59245.320007
 1993 09 16  72245.679993
 1993 09 17  66245.990005
 1993 09 20  9246.479996
 1993 09 21  48246.050003
 1993 09 22  5246·479996
 1993 09 23  10247.960007
 1993 09 24  45248·759995
 1993 09 27  27249·990005
 1993 09 28  6250·690002
 1993 09 29  94251·509995
 1993 09 30  14252.949997
 1993 10 01  78253·009995
 1993 10 04  88253.610001
 1993 10 05  64254·220001
 1993 10 06  93254·339996
 1993 10 07  8254.539993
 1993 10 08  89254·320007
 1993 10 11  87255·039993
 1993 10 12  81256.540009
 1993 10 13  49257·890015
 1993 10 14  71259·059998
 1993 10 15  59260.130005
 1993 10 18  5260·410004
 1993 10 19  56259·579987
 1993 10 20  23256.190002
 1993 10 21  98255.210007
 1993 10 22  14256.500000
 1993 10 25  13256.260010
 1993 10 26  58255·600006
 1993 10 27  49255·970001
 1993 10 28  83257.040009
 1993 10 29  26259·179993
 1993 11 01  13259·540009
 1993 11 02  81260·170013
 1993 11 03  14260·170013
 1993 11 04  25257.109985
 1993 11 05  51253·110001
 1993 11 08  87254·600006
 1993 11 09  32256·299988
 1993 11 10  68257·010010
 1993 11 11  61257.820007
 1993 11 12  88257.950012
 1993 11 15  87258.040009
 1993 11 16  37256.500000
 1993 11 17  55255.880005
 1993 11 18  26253.929993
 1993 11 19  54252·000000
 1993 11 22  37250.990005
 1993 11 23  71248.119995
 1993 11 24  72249·830002
 1993 11 26  34250·169998
 1993 11 29  2250.690002
 1993 11 30  71250.419998
 1993 12 01  19252.610001
 1993 12 02  53253·110001
 1993 12 03  86253.880005
 1993 12 06  45254·110001
 1993 12 07  87254·130005
 1993 12 08  59254.369995
 1993 12 09  73254·369995
 1993 12 10  4253·429993
 1993 12 13  19252.809998
 1993 12 14  30252.229996
 1993 12 15  69249·899994
 1993 12 16  87250·759995
 1993 12 17  85252.350006
 1993 12 20  66252·270004
 1993 12 21  4251.919998
 1993 12 22  56250.500000
 1993 12 23  80251·320007
 1993 12 27  91252·429993
 1993 12 28  37253.750000
 1993 12 29  99256.019989
 1993 12 30  21256.190002
 1993 12 31  56258.589996
 1994 01 03 48258·579987
 1994 01 04 30257.089996
 1994 01 05 53258·019989
 1994 01 06 37258.579987
 1994 01 07 44259·190002
 1994 01 10 86259.920013
 1994 01 11 46259.890015
 1994 01 12 33260·290009
 1994 01 13 57260·640015
 1994 01 14 30261·679993
 1994 01 17 94261.959991
 1994 01 18 71262.420013
 1994 01 19 43262·709991
 1994 01 20 49263·410004
 1994 01 21 15263·799988
 1994 01 24 1264.079987
 1994 01 25 85263·019989
 1994 01 26 58262.839996
 1994 01 27 53263.670013
 1994 01 28 98265·029999
 1994 01 31 88266.730011
 1994 02 01 93266·619995
 1994 02 02 79267·630005
 1994 02 03 62267.750000
 1994 02 04 85267.730011
 1994 02 07 18261.690002
 1994 02 08 86263·390015
 1994 02 09 20265·220001
 1994 02 10 32265.489990
 1994 02 11 21264.140015
 1994 02 14 93263.970001
 1994 02 15 20264.630005
 1994 02 16 11265·959991
 1994 02 17 13266·670013
 1994 02 18 45266.100006
 1994 02 22 40265.049988
 1994 02 23 27265·410004
 1994 02 24 34264.920013
 1994 02 25 10263·000000
 1994 02 28 78265·529999
 1994 03 01 14265·549988
 1994 03 02 46264.339996
 1994 03 03 82263·709991
 1994 03 04 61264.790009
 1994 03 07 27266.690002
 1994 03 08 37267·079987
 1994 03 09 82267·010010
 1994 03 10 38266.660004
 1994 03 11 49265·510010
 1994 03 14 21266.390015
 1994 03 15 52267.079987
 1994 03 16 86269.119995
 1994 03 17 85270·239990
 1994 03 18 33271.079987
 1994 03 21 63271.079987
 1994 03 22 5269.630005
 1994 03 23 68270.209991
 1994 03 24 39270.200012
 1994 03 25 7267·420013
 1994 03 28 19266·480011
 1994 03 29 54262·510010
 1994 03 30 25257·040009
 1994 03 31 5252.619995
 1994 04 04 80251.059998
 1994 04 05 25253·990005
 1994 04 06 5254·940002
 1994 04 07 1255·960007
 1994 04 08 63256·010010
 1994 04 11 88255·039993
 1994 04 12 16254.750000
 1994 04 13 63253·250000
 1994 04 14 68250·259995
 1994 04 15 73250·699997
 1994 04 18 21250.970001
 1994 04 19 86248.470001
 1994 04 20 21246·369995
 1994 04 21 38245·380005
 1994 04 22 9246.610001
 1994 04 25 89249·339996
 1994 04 26 71251·009995
 1994 04 28 65251.460007
 1994 04 29 91252·550003
 1994 05 02 15254.070007
 1994 05 03 95254·669998
 1994 05 04 59255.000000
 1994 05 05 7254·710007
 1994 05 06 35254.100006
 1994 05 09 93251·649994
 1994 05 10 53249.779999
 1994 05 11 18248.669998
 1994 05 12 43246·919998
 1994 05 13 90246·649994
 1994 05 16 4245·610001
 1994 05 17 13244·169998
 1994 05 18 57246·830002
 1994 05 19 36248·649994
 1994 05 20 92248·759995
 1994 05 23 5248·380005
 1994 05 24 21248·699997
 1994 05 25 8248.369995
 1994 05 26 25248·949997
 1994 05 27 31249·470001
 1994 05 31 5249.479996
 1994 06 01 4250·089996
 1994 06 02 34251·990005
 1994 06 03 54252·369995
 1994 06 06 4252.929993
 1994 06 07 52252·759995
 1994 06 08 76251.710007
 1994 06 09 63250.000000
 1994 06 10 35250·589996
 1994 06 13 0250·649994
 1994 06 14 32251·139999
 1994 06 15 70251·830002
 1994 06 16 43251·729996
 1994 06 17 25253.389999
 1994 06 20 10250·389999
 1994 06 21 13247·080002
 1994 06 22 98245·380005
 1994 06 23 27245.410004
 1994 06 24 40242.490005
 1994 06 27 55240·300003
 1994 06 28 93240.889999
 1994 06 29 31241.229996
 1994 06 30 80240.990005
 1994 07 01 84241·119995
 1994 07 05 48241.130005
 1994 07 06 88240.729996
 1994 07 07 11241·740005
 1994 07 08 13242.029999
 1994 07 11 6242.289993
 1994 07 12 73242·130005
 1994 07 13 39243·740005
 1994 07 14 79245.979996
 1994 07 15 37245·770004
 1994 07 18 86245.639999
 1994 07 19 97245.949997
 1994 07 20 46245·350006
 1994 07 21 36243.910004
 1994 07 22 53243·990005
 1994 07 25 41243.429993
 1994 07 26 1243.369995
 1994 07 27 20243·050003
 1994 07 28 25242·320007
 1994 07 29 52244.070007
 1994 08 01 57245.070007
 1994 08 02 35245.669998
 1994 08 03 76245·770004
 1994 08 04 38245·759995
 1994 08 05 53244·809998
 1994 08 08 49244.740005
 1994 08 09 7244·949997
 1994 08 10 29246.440002
 1994 08 11 50246·919998
 1994 08 12 57247·110001
 1994 08 15 43247·830002
 1994 08 16 83248·199997
 1994 08 17 38249.309998
 1994 08 18 78249·610001
 1994 08 19 35249.690002
 1994 08 22 82249.809998
 1994 08 23 29251.759995
 1994 08 24 55252·710007
 1994 08 25 59253.500000
 1994 08 26 31254.669998
 1994 08 29 60255.389999
 1994 08 30 59256.160004
 1994 08 31 14257·320007
 1994 09 01 62257·339996
 1994 09 02 95256.309998
 1994 09 06 82256.200012
 1994 09 07 25256.820007
 1994 09 08 33258·209991
 1994 09 09 21258.149994
 1994 09 12 45256·760010
 1994 09 13 45256.980011
 1994 09 14 24257·559998
 1994 09 15 52259.779999
 1994 09 16 92260.290009
 1994 09 19 47259.790009
 1994 09 20 43259.029999
 1994 09 21 26256·600006
 1994 09 22 91254.839996
 1994 09 23 32254·679993
 1994 09 26 20253.669998
 1994 09 27 4253.320007
 1994 09 28 36254.860001
 1994 09 29 26254·539993
 1994 09 30 14256·119995
 1994 10 03 76256·119995
 1994 10 04 48254.809998
 1994 10 05 78251·350006
 1994 10 06 4250·009995
 1994 10 07 53250.830002
 1994 10 10 69252.520004
 1994 10 11 65254.589996
 1994 10 12 99254·990005
 1994 10 13 74256.440002
 1994 10 14 70255·320007
 1994 10 17 87254.970001
 1994 10 18 29254.990005
 1994 10 19 3254.990005
 1994 10 20 44255·000000
 1994 10 21 68253.660004
 1994 10 24 51253·160004
 1994 10 25 25251·600006
 1994 10 26 10251·059998
 1994 10 27 61252.270004
 1994 10 28 47255·000000
 1994 10 31 56255·179993
 1994 11 01 13255.039993
 1994 11 02 39254·270004
 1994 11 03 24254·259995
 1994 11 04 32254.289993
 1994 11 07 21252·750000
 1994 11 08 3252·360001
 1994 11 09 13253.500000
 1994 11 10 16251.809998
 1994 11 11 30250·580002
 1994 11 14 79250·389999
 1994 11 15 71250.960007
 1994 11 16 96250·949997
 1994 11 17 57250·759995
 1994 11 18 17249·600006
 1994 11 21 79248·970001
 1994 11 22 86246.759995
 1994 11 23 47242.259995
 1994 11 25 92242.029999
 1994 11 28 44242.690002
 1994 11 29 22243·699997
 1994 11 30 70244.279999
 1994 12 01 6244.250000
 1994 12 02 98242.809998
 1994 12 05 68243·320007
 1994 12 06 19243·139999
 1994 12 07 82242·000000
 1994 12 08 97240·240005
 1994 12 09 13236·119995
 1994 12 12 14235·490005
 1994 12 13 72235.850006
 1994 12 14 23237·880005
 1994 12 15 67241.199997
 1994 12 16 98241.880005
 1994 12 19 51241.000000
 1994 12 20 83240.740005
 1994 12 21 71243·330002
 1994 12 22 41243·690002
 1994 12 23 20244·800003
 1994 12 27 8245.929993
 1994 12 28 86246·009995
 1994 12 29 37246·899994
 1994 12 30 3250.360001
 1995 01 03  55250.360001
 1995 01 04  0247·830002
 1995 01 05  6247.850006
 1995 01 06  51248·490005
 1995 01 09  5248.699997
 1995 01 10  26249.600006
 1995 01 11  90249.399994
 1995 01 12  40248.309998
 1995 01 13  66250·000000
 1995 01 16  3251.740005
 1995 01 17  60252·919998
 1995 01 18  70253.130005
 1995 01 19  69252·369995
 1995 01 20  93251·020004
 1995 01 23  9249.639999
 1995 01 24  66248.960007
 1995 01 25  69249.089996
 1995 01 26  83249·020004
 1995 01 27  57248.779999
 1995 01 30  79248·649994
 1995 01 31  51247·179993
 1995 02 01  87248·270004
 1995 02 02  48248·619995
 1995 02 03  84251·199997
 1995 02 06  18252·520004
 1995 02 07  43253·119995
 1995 02 08  51253·830002
 1995 02 09  82254.539993
 1995 02 10  5255.419998
 1995 02 13  14255.669998
 1995 02 14  60255.869995
 1995 02 15  98257·470001
 1995 02 16  66257.500000
 1995 02 17  87255.940002
 1995 02 21  94254.869995
 1995 02 22  81254.389999
 1995 02 23  84255.419998
 1995 02 24  75255·470001
 1995 02 27  97255·470001
 1995 02 28  9256.570007
 1995 03 01  65256.600006
 1995 03 02  17256.250000
 1995 03 03  39256.899994
 1995 03 06  80256.890015
 1995 03 07  41255.910004
 1995 03 08  75254.869995
 1995 03 09  14255.169998
 1995 03 10  21256·200012
 1995 03 13  69256.359985
 1995 03 14  37257.359985
 1995 03 15  40257.390015
 1995 03 16  82258·200012
 1995 03 17  30258.209991
 1995 03 20  15257.869995
 1995 03 21  62258·350006
 1995 03 22  38257.269989
 1995 03 23  31257·579987
 1995 03 24  49258.850006
 1995 03 27  50259.859985
 1995 03 28  90260·279999
 1995 03 29  3261.549988
 1995 03 30  0260·320007
 1995 03 31  96260·790009
 1995 04 03  63260·850006
 1995 04 04  4261.100006
 1995 04 05  57261.209991
 1995 04 06  21261·549988
 1995 04 07  7260.980011
 1995 04 10  14261·609985
 1995 04 11  33262·529999
 1995 04 12  69262.989990
 1995 04 13  98263·989990
 1995 04 17  41264·820007
 1995 04 18  64264.230011
 1995 04 19  8262.799988
 1995 04 20  36261·350006
 1995 04 21  16262.510010
 1995 04 24  15263·709991
 1995 04 25  33264.019989
 1995 04 26  47264.890015
 1995 04 27  96265·700012
 1995 04 28  73266·179993
 1995 05 01  62266·269989
 1995 05 02  81265.970001
 1995 05 03  61266·839996
 1995 05 04  52267·480011
 1995 05 05  41266.119995
 1995 05 08  13267·010010
 1995 05 09  20267.760010
 1995 05 10  88267.799988
 1995 05 11  38268.970001
 1995 05 12  44269.869995
 1995 05 15  4271·160004
 1995 05 16  45272·220001
 1995 05 17  48273.079987
 1995 05 18  99272·890015
 1995 05 19  69270.950012
 1995 05 22  11271.790009
 1995 05 23  88272·940002
 1995 05 24  29273.850006
 1995 05 25  97272·480011
 1995 05 26  98271.959991
 1995 05 30  5270·920013
 1995 05 31  8270·279999
 1995 06 01  94271·489990
 1995 06 02  45272.420013
 1995 06 05  66274·339996
 1995 06 06  38275.040009
 1995 06 07  93275.040009
 1995 06 08  14275.799988
 1995 06 09  66275.790009
 1995 06 12  44276.480011
 1995 06 13  49278·230011
 1995 06 14  93278·850006
 1995 06 15  24280·290009
 1995 06 16  75281·350006
 1995 06 19  45282.230011
 1995 06 20  96282.559998
 1995 06 21  84283·000000
 1995 06 22  8284.369995
 1995 06 23  87284.399994
 1995 06 26  60284·059998
 1995 06 27  16281.760010
 1995 06 28  44280·290009
 1995 06 29  7281.200012
 1995 06 30  48283·630005
 1995 07 03  13283·769989
 1995 07 05  6285·040009
 1995 07 06  61286.350006
 1995 07 07  47289.350006
 1995 07 10  95290.670013
 1995 07 11  46291·070007
 1995 07 12  31293.769989
 1995 07 13  71294.799988
 1995 07 14  5294·880005
 1995 07 17  39295.970001
 1995 07 18  24295·959991
 1995 07 19  58293·109985
 1995 07 20  14289.440002
 1995 07 21  85290·829987
 1995 07 24  71293.390015
 1995 07 25  71294.720001
 1995 07 26  14296·109985
 1995 07 27  11298.760010
 1995 07 28  29299.309998
 1995 07 31  97299·720001
 1995 08 01  25299.809998
 1995 08 02  65299·920013
 1995 08 03  80297.829987
 1995 08 04  49298·279999
 1995 08 07  92299·149994
 1995 08 08  25299·640015
 1995 08 09  30299·579987
 1995 08 10  65300·000000
 1995 08 11  83299.859985
 1995 08 14  89300·269989
 1995 08 15  11300.709991
 1995 08 16  9302·359985
 1995 08 17  93303.750000
 1995 08 18  83304·339996
 1995 08 21  80305·480011
 1995 08 22  67305.510010
 1995 08 23  41304.730011
 1995 08 24  59304·619995
 1995 08 25  17304.369995
 1995 08 28  53304·779999
 1995 08 29  70303.350006
 1995 08 30  90303·260010
 1995 08 31  31305·309998
 1995 09 01  5306.200012
 1995 09 05  51308.320007
 1995 09 06  79310.600006
 1995 09 07  52312.130005
 1995 09 08  86314.420013
 1995 09 11  76315·170013
 1995 09 12  49315·559998
 1995 09 13  37316.170013
 1995 09 14  83316.980011
 1995 09 15  66316.119995
 1995 09 18  51314·350006
 1995 09 19  67313.940002
 1995 09 20  10314.820007
 1995 09 21  64314.869995
 1995 09 22  61313·600006
 1995 09 25  51311.820007
 1995 09 26  4310·579987
 1995 09 27  40308.959991
 1995 09 28  80308·459991
 1995 09 29  18310·390015
 1995 10 02  28310·380005
 1995 10 03  88306·989990
 1995 10 04  32304.000000
 1995 10 05  26301.209991
 1995 10 06  70302·339996
 1995 10 09  26301·820007
 1995 10 10  67296·640015
 1995 10 11  56297·910004
 1995 10 12  43300·630005
 1995 10 13  0302·640015
 1995 10 16  63302.309998
 1995 10 17  15302·720001
 1995 10 18  85304.329987
 1995 10 19  77304·049988
 1995 10 20  17303.619995
 1995 10 23  34302.820007
 1995 10 24  59301.779999
 1995 10 25  53301·140015
 1995 10 26  57297.869995
 1995 10 27  71294·630005
 1995 10 30  53296·239990
 1995 10 31  46297·459991
 1995 11 01  33297·700012
 1995 11 02  7300.989990
 1995 11 03  79302·809998
 1995 11 06  1303.570007
 1995 11 07  19302·940002
 1995 11 08  48302.619995
 1995 11 09  75303.980011
 1995 11 10  86304.519989
 1995 11 13  16304.429993
 1995 11 14  26303·600006
 1995 11 15  5301·829987
 1995 11 16  97303·109985
 1995 11 17  51303·850006
 1995 11 20  98304·290009
 1995 11 21  56302.220001
 1995 11 22  51302·010010
 1995 11 24  72302.260010
 1995 11 27  46303·230011
 1995 11 28  41304.619995
 1995 11 29  93306.720001
 1995 11 30  55308·579987
 1995 12 01  75309.829987
 1995 12 04  99312.529999
 1995 12 05  93314·190002
 1995 12 06  2313.690002
 1995 12 07  19312.690002
 1995 12 08  91311.559998
 1995 12 11  44312.160004
 1995 12 12  36312.070007
 1995 12 13  32312.609985
 1995 12 14  6313·720001
 1995 12 15  66313·519989
 1995 12 18  10310·420013
 1995 12 19  98306·000000
 1995 12 20  56309.040009
 1995 12 21  2310.720001
 1995 12 22  97312.369995
 1995 12 26  22313.000000
 1995 12 27  80314·160004
 1995 12 28  22314.070007
 1995 12 29  99316.010010
 1996 01 02 37316·809998
 1996 01 03 41316·890015
 1996 01 04 20315.220001
 1996 01 05 40312.190002
 1996 01 08 98312.399994
 1996 01 09 26312.410004
 1996 01 10 15307·399994
 1996 01 11 72305.750000
 1996 01 12 88306.179993
 1996 01 15 48305·380005
 1996 01 16 52303·089996
 1996 01 17 69303·359985
 1996 01 18 13304.010010
 1996 01 19 45305·529999
 1996 01 22 99307·170013
 1996 01 23 32308.339996
 1996 01 24 5310.470001
 1996 01 25 80311·010010
 1996 01 26 50311·220001
 1996 01 29 86311.829987
 1996 01 30 21313.450012
 1996 01 31 42315.380005
 1996 02 01 25317·420013
 1996 02 02 83318·480011
 1996 02 05 41318.510010
 1996 02 06 42320·250000
 1996 02 07 68320.489990
 1996 02 08 96320.500000
 1996 02 09 73321·369995
 1996 02 12 18321.809998
 1996 02 13 47321·410004
 1996 02 14 27321.670013
 1996 02 15 49322.230011
 1996 02 16 35321·600006
 1996 02 20 58321·600006
 1996 02 21 0321·339996
 1996 02 22 25325·140015
 1996 02 23 78326.089996
 1996 02 26 19325·880005
 1996 02 27 67325·390015
 1996 02 28 82326.450012
 1996 02 29 62325·279999
 1996 03 01 75325.470001
 1996 03 04 3325.619995
 1996 03 05 28326·850006
 1996 03 06 25327.600006
 1996 03 07 93327.690002
 1996 03 08 8327·420013
 1996 03 11 93322.079987
 1996 03 12 28322.070007
 1996 03 13 70323·470001
 1996 03 14 7325·959991
 1996 03 15 36325.450012
 1996 03 18 61328·670013
 1996 03 19 23329·500000
 1996 03 20 51328·929993
 1996 03 21 36329·049988
 1996 03 22 35329·589996
 1996 03 25 98330·209991
 1996 03 26 16327.839996
 1996 03 27 2329.230011
 1996 03 28 90328.989990
 1996 03 29 62331·519989
 1996 04 01 0332·630005
 1996 04 02 63333·320007
 1996 04 03 87334·100006
 1996 04 04 10334·910004
 1996 04 08 31334.790009
 1996 04 09 78332.470001
 1996 04 10 14333.450012
 1996 04 11 62331·390015
 1996 04 12 59331.190002
 1996 04 15 28333·519989
 1996 04 16 85335.709991
 1996 04 17 62335.970001
 1996 04 18 58337·459991
 1996 04 19 19339·100006
 1996 04 22 38340.989990
 1996 04 23 78343.529999
 1996 04 24 29344.640015
 1996 04 25 84346.250000
 1996 04 26 34347·910004
 1996 04 29 5348.399994
 1996 04 30 98348.579987
 1996 05 01 78350.630005
 1996 05 02 63350·380005
 1996 05 03 61348.220001
 1996 05 06 15347·959991
 1996 05 07 83347·440002
 1996 05 08 37345.660004
 1996 05 09 92347.640015
 1996 05 10 56351.149994
 1996 05 13 7354.500000
 1996 05 14 94357.459991
 1996 05 15 66358·880005
 1996 05 16 20358·920013
 1996 05 17 80360·640015
 1996 05 20 97363.070007
 1996 05 21 77364·079987
 1996 05 22 33364·630005
 1996 05 23 59364.929993
 1996 05 24 33364.959991
 1996 05 28 45364·929993
 1996 05 29 46361.920013
 1996 05 30 26360.489990
 1996 05 31 16362·019989
 1996 06 03 13361·850006
 1996 06 04 34362·660004
 1996 06 05 88363·769989
 1996 06 06 84364.339996
 1996 06 07 52361.190002
 1996 06 10 97359·989990
 1996 06 11 76360.730011
 1996 06 12 99360·440002
 1996 06 13 54360·029999
 1996 06 14 61357·540009
 1996 06 17 47355.630005
 1996 06 18 49353·929993
 1996 06 19 39349·660004
 1996 06 20 75347·959991
 1996 06 21 82346·149994
 1996 06 24 47347·190002
 1996 06 25 51347.459991
 1996 06 26 17344.440002
 1996 06 27 89341.959991
 1996 06 28 32347·000000
 1996 07 01 60347.750000
 1996 07 02 85347.829987
 1996 07 03 98346.940002
 1996 07 05 65344.799988
 1996 07 08 59339.779999
 1996 07 09 6337·369995
 1996 07 10 67336.470001
 1996 07 11 35332·709991
 1996 07 12 67325·109985
 1996 07 15 29324.019989
 1996 07 16 76314.720001
 1996 07 17 55318.260010
 1996 07 18 30323.200012
 1996 07 19 30323·260010
 1996 07 22 34321·549988
 1996 07 23 63318.299988
 1996 07 24 15311.720001
 1996 07 25 10311·579987
 1996 07 26 70314.579987
 1996 07 29 21315.000000
 1996 07 30 17314.339996
 1996 07 31 93316.029999
 1996 08 01 43319·420013
 1996 08 02 18324.709991
 1996 08 05 56325·410004
 1996 08 06 31325·320007
 1996 08 07 33327·559998
 1996 08 08 66327·630005
 1996 08 09 74328.170013
 1996 08 12 99327·670013
 1996 08 13 48327·369995
 1996 08 14 3326.779999
 1996 08 15 42327.779999
 1996 08 16 96328·929993
 1996 08 19 18329.339996
 1996 08 20 92329.450012
 1996 08 21 54329·200012
 1996 08 22 49331·410004
 1996 08 23 1331.769989
 1996 08 26 21332·019989
 1996 08 27 29333·760010
 1996 08 28 7335.609985
 1996 08 29 78335.619995
 1996 08 30 3334·670013
 1996 09 03 10333.880005
 1996 09 04 47334·570007
 1996 09 05 56334·559998
 1996 09 06 76334·100006
 1996 09 09 68335.630005
 1996 09 10 69336·279999
 1996 09 11 66336.799988
 1996 09 12 2338·140015
 1996 09 13 95341·010010
 1996 09 16 97342.700012
 1996 09 17 66342·970001
 1996 09 18 70342·260010
 1996 09 19 12342·000000
 1996 09 20 83343·059998
 1996 09 23 36342·820007
 1996 09 24 92343.230011
 1996 09 25 62343.730011
 1996 09 26 1345·309998
 1996 09 27 84345·519989
 1996 09 30 7346.540009
 1996 10 01 15346·390015
 1996 10 02 53348·190002
 1996 10 03 40348.190002
 1996 10 04 77349.299988
 1996 10 07 64349·790009
 1996 10 08 63349·399994
 1996 10 09 62348.269989
 1996 10 10 90346·829987
 1996 10 11 30347·920013
 1996 10 14 82349.100006
 1996 10 15 32350.429993
 1996 10 16 58349.200012
 1996 10 17 55348.839996
 1996 10 18 85348·269989
 1996 10 21 55347.989990
 1996 10 22 21346.100006
 1996 10 23 10342.929993
 1996 10 24 73343·480011
 1996 10 25 65343.100006
 1996 10 28 41343.040009
 1996 10 29 87340·609985
 1996 10 30 71338·559998
 1996 10 31 16340.570007
 1996 11 01 5340·859985
 1996 11 04 8340·170013
 1996 11 05 30340.179993
 1996 11 06 91342.440002
 1996 11 07 27344.290009
 1996 11 08 14344·579987
 1996 11 11 24345.709991
 1996 11 12 97346.880005
 1996 11 13 44346.309998
 1996 11 14 77347·290009
 1996 11 15 55347.899994
 1996 11 18 64346·779999
 1996 11 19 20346·950012
 1996 11 20 89347.839996
 1996 11 21 47348·170013
 1996 11 22 51350.089996
 1996 11 25 41352.470001
 1996 11 26 70352.640015
 1996 11 27 52352.679993
 1996 11 29 38354·290009
 1996 12 02 22355·339996
 1996 12 03 65358·829987
 1996 12 04 43358·899994
 1996 12 05 32359·350006
 1996 12 06 0359.049988
 1996 12 09 41360·519989
 1996 12 10 23362.429993
 1996 12 11 65361·299988
 1996 12 12 38359.339996
 1996 12 13 94356·410004
 1996 12 16 16355·059998
 1996 12 17 93350·480011
 1996 12 18 23353.079987
 1996 12 19 43356.429993
 1996 12 20 72357·829987
 1996 12 23 98356·920013
 1996 12 24 70355.899994
 1996 12 26 31357·720001
 1996 12 27 68359·170013
 1996 12 30 86360.100006
 1996 12 31 15362.609985
 1997 01 02  28362.619995
 1997 01 03  3361·850006
 1997 01 06  90363·619995
 1997 01 07  21364·160004
 1997 01 08  28365·239990
 1997 01 09  2365.589996
 1997 01 10  66366·089996
 1997 01 13  76366·700012
 1997 01 14  50367.519989
 1997 01 15  17367.649994
 1997 01 16  96368·380005
 1997 01 17  94367.959991
 1997 01 20  39369.350006
 1997 01 21  23370·329987
 1997 01 22  85370.660004
 1997 01 23  12373.170013
 1997 01 24  62370·489990
 1997 01 27  19368·459991
 1997 01 28  67368.410004
 1997 01 29  93367·029999
 1997 01 30  16368·299988
 1997 01 31  32369·779999
 1997 02 03  97369.940002
 1997 02 04  25369·769989
 1997 02 05  17368.589996
 1997 02 06  11365.959991
 1997 02 07  57367·540009
 1997 02 10  21367·119995
 1997 02 11  12364·959991
 1997 02 12  32365·480011
 1997 02 13  53368.209991
 1997 02 14  18369·269989
 1997 02 18  69370·079987
 1997 02 19  96370·649994
 1997 02 20  18370·239990
 1997 02 21  80367.559998
 1997 02 24  82366·690002
 1997 02 25  28367.149994
 1997 02 26  9366.989990
 1997 02 27  95364·320007
 1997 02 28  70361·209991
 1997 03 03  79360.500000
 1997 03 04  5362·869995
 1997 03 05  74363.929993
 1997 03 06  77364.950012
 1997 03 07  22366·089996
 1997 03 10  16367·100006
 1997 03 11  58367·869995
 1997 03 12  73367·869995
 1997 03 13  60364.399994
 1997 03 14  71361.929993
 1997 03 17  7361.040009
 1997 03 18  51357·750000
 1997 03 19  18354·959991
 1997 03 20  27353·269989
 1997 03 21  10353.279999
 1997 03 24  32351·970001
 1997 03 25  45351·309998
 1997 03 26  67352·369995
 1997 03 27  80353·269989
 1997 03 31  58348·970001
 1997 04 01  18342.570007
 1997 04 02  97340·899994
 1997 04 03  55337·799988
 1997 04 04  99340.859985
 1997 04 07  36344·940002
 1997 04 08  48345.970001
 1997 04 09  98347·589996
 1997 04 10  50346·820007
 1997 04 11  25345·160004
 1997 04 14  78339·250000
 1997 04 15  96341·279999
 1997 04 16  28340·779999
 1997 04 17  36341.890015
 1997 04 18  67341.750000
 1997 04 21  63342·040009
 1997 04 22  80338.350006
 1997 04 23  43339.140015
 1997 04 24  23340·079987
 1997 04 25  36338.519989
 1997 04 28  73336.519989
 1997 04 29  48340·589996
 1997 04 30  77343·480011
 1997 05 01  78345·970001
 1997 05 02  2354.010010
 1997 05 05  75362.429993
 1997 05 06  85363·529999
 1997 05 07  78361.730011
 1997 05 08  85361·339996
 1997 05 09  75361.920013
 1997 05 12  30363·760010
 1997 05 13  48363·989990
 1997 05 14  68365.220001
 1997 05 15  24366.059998
 1997 05 16  18367·059998
 1997 05 19  25366.570007
 1997 05 20  19368·200012
 1997 05 21  21370·070007
 1997 05 22  80371·670013
 1997 05 23  74375.670013
 1997 05 27  32376.739990
 1997 05 28  92377.850006
 1997 05 29  74378.519989
 1997 05 30  81380.760010
 1997 06 02  27383.540009
 1997 06 03  88383.720001
 1997 06 04  81383.350006
 1997 06 05  60385.000000
 1997 06 06  47387.220001
 1997 06 09  84388·130005
 1997 06 10  7388.250000
 1997 06 11  48388.820007
 1997 06 12  62389.540009
 1997 06 13  81392·450012
 1997 06 16  84392·200012
 1997 06 17  8392·549988
 1997 06 18  66392.549988
 1997 06 19  3396·510010
 1997 06 20  70396.489990
 1997 06 23  29393·929993
 1997 06 24  78393.320007
 1997 06 25  1393.489990
 1997 06 26  45391·600006
 1997 06 27  23392·779999
 1997 06 30  42396·989990
 1997 07 01  50396·369995
 1997 07 02  15394.799988
 1997 07 03  29396·390015
 1997 07 07  28396.890015
 1997 07 08  52398·299988
 1997 07 09  14399.049988
 1997 07 10  8399.160004
 1997 07 11  29402·269989
 1997 07 14  30404·260010
 1997 07 15  97406·410004
 1997 07 16  49410·230011
 1997 07 17  65410.260010
 1997 07 18  37408.109985
 1997 07 21  46404.250000
 1997 07 22  64406.260010
 1997 07 23  79408·010010
 1997 07 24  46408·190002
 1997 07 25  68409.100006
 1997 07 28  93409.429993
 1997 07 29  41409·880005
 1997 07 30  59413·440002
 1997 07 31  94414·640015
 1997 08 01  97414.779999
 1997 08 04  45415.640015
 1997 08 05  1418·320007
 1997 08 06  81420.730011
 1997 08 07  64421.750000
 1997 08 08  11420.119995
 1997 08 11  22414·739990
 1997 08 12  11414.940002
 1997 08 13  7414·220001
 1997 08 14  81412.690002
 1997 08 15  98411.880005
 1997 08 18  90408.950012
 1997 08 19  65413.790009
 1997 08 20  27419·070007
 1997 08 21  28419.290009
 1997 08 22  50417·040009
 1997 08 25  0418·510010
 1997 08 26  40419·000000
 1997 08 27  39420·859985
 1997 08 28  47422.510010
 1997 08 29  0423·820007
 1997 09 02  42428·059998
 1997 09 03  81429·510010
 1997 09 04  64430.190002
 1997 09 05  77433·040009
 1997 09 08  75435.989990
 1997 09 09  29438·299988
 1997 09 10  6438·190002
 1997 09 11  71436.910004
 1997 09 12  9440·089996
 1997 09 15  84441·329987
 1997 09 16  6445.200012
 1997 09 17  43446·929993
 1997 09 18  39447·779999
 1997 09 19  70447.350006
 1997 09 22  20449.760010
 1997 09 23  81449.420013
 1997 09 24  83450·329987
 1997 09 25  39448·839996
 1997 09 26  30449·239990
 1997 09 29  99451·329987
 1997 09 30  85453.820007
 1997 10 01  66455·290009
 1997 10 02  42456·970001
 1997 10 03  35461·309998
 1997 10 06  15461.869995
 1997 10 07  50463·820007
 1997 10 08  88464.600006
 1997 10 09  50464.549988
 1997 10 10  66465.029999
 1997 10 13  19466.209991
 1997 10 14  24466.190002
 1997 10 15  34463.980011
 1997 10 16  58463·850006
 1997 10 17  21457·160004
 1997 10 20  33453·850006
 1997 10 21  99458·950012
 1997 10 22  36459.309998
 1997 10 23  32458.250000
 1997 10 24  21453.429993
 1997 10 27  82447·529999
 1997 10 28  67429.899994
 1997 10 29  54437.790009
 1997 10 30  20434·869995
 1997 10 31  47433.260010
 1997 11 03  47440.980011
 1997 11 04  10442.309998
 1997 11 05  86444·929993
 1997 11 06  82444.820007
 1997 11 07  94442.829987
 1997 11 10  52438.029999
 1997 11 11  0435·869995
 1997 11 12  0433·429993
 1997 11 13  53425.989990
 1997 11 14  54428.459991
 1997 11 17  70436.209991
 1997 11 18  38435.950012
 1997 11 19  92432·130005
 1997 11 20  18436.209991
 1997 11 21  27437·880005
 1997 11 24  59435·049988
 1997 11 25  6429·040009
 1997 11 26  69428.420013
 1997 11 28  28430.829987
 1997 12 01  51434·160004
 1997 12 02  14434·160004
 1997 12 03  56433·809998
 1997 12 04  55436.140015
 1997 12 05  28438.059998
 1997 12 08  61442.029999
 1997 12 09  56442.029999
 1997 12 10  13438·160004
 1997 12 11  27432·799988
 1997 12 12  14426·730011
 1997 12 15  69423·510010
 1997 12 16  36425·369995
 1997 12 17  10427.170013
 1997 12 18  69426.739990
 1997 12 19  20420·350006
 1997 12 22  78423·750000
 1997 12 23  66423·589996
 1997 12 24  45422·549988
 1997 12 26  60421·489990
 1997 12 29  23426·670013
 1997 12 30  8434·010010
 1997 12 31  85438·619995
 1998 01 02 64437.559998
 1998 01 05 76438.170013
 1998 01 06 74437.059998
 1998 01 07 59433.100006
 1998 01 08 32429.760010
 1998 01 09 69425.809998
 1998 01 12 26412·950012
 1998 01 13 61418.459991
 1998 01 14 90421.929993
 1998 01 15 59422.640015
 1998 01 16 52426·700012
 1998 01 20 10431·320007
 1998 01 21 88431.100006
 1998 01 22 28429.890015
 1998 01 23 66427.769989
 1998 01 26 50425.540009
 1998 01 27 1422·700012
 1998 01 28 82428.649994
 1998 01 29 4432.089996
 1998 01 30 51432·100006
 1998 02 02 31434.589996
 1998 02 03 53437.799988
 1998 02 04 31441.839996
 1998 02 05 6445·779999
 1998 02 06 2445·649994
 1998 02 09 98447·309998
 1998 02 10 34451·839996
 1998 02 11 35452.880005
 1998 02 12 64452.399994
 1998 02 13 97454·290009
 1998 02 17 25455·940002
 1998 02 18 82454·690002
 1998 02 19 94455·100006
 1998 02 20 58454·239990
 1998 02 23 43456·290009
 1998 02 24 15456.299988
 1998 02 25 91458.489990
 1998 02 26 13461.570007
 1998 02 27 51462·420013
 1998 03 02 30463·709991
 1998 03 03 81462·420013
 1998 03 04 17462.420013
 1998 03 05 36462·130005
 1998 03 06 45464·010010
 1998 03 09 15463·720001
 1998 03 10 54464.640015
 1998 03 11 12467·809998
 1998 03 12 4467·869995
 1998 03 13 67469·760010
 1998 03 16 28471.890015
 1998 03 17 15472·220001
 1998 03 18 77472.190002
 1998 03 19 38474.309998
 1998 03 20 73475.350006
 1998 03 23 10475.059998
 1998 03 24 58476.549988
 1998 03 25 54479.279999
 1998 03 26 44477.809998
 1998 03 27 84479·209991
 1998 03 30 65477·140015
 1998 03 31 64480·679993
 1998 04 01 23484·959991
 1998 04 02 50486·910004
 1998 04 03 43487.359985
 1998 04 06 45487.320007
 1998 04 07 18481·880005
 1998 04 08 46477.609985
 1998 04 09 61480·049988
 1998 04 13 96480.649994
 1998 04 14 58484.850006
 1998 04 15 34487.119995
 1998 04 16 14487.160004
 1998 04 17 43487·010010
 1998 04 20 2489.290009
 1998 04 21 3491.410004
 1998 04 22 20492·279999
 1998 04 23 37491.380005
 1998 04 24 31486.220001
 1998 04 27 66480·320007
 1998 04 28 23474·450012
 1998 04 29 53477·399994
 1998 04 30 51483.470001
 1998 05 01 59485·049988
 1998 05 04 93487·540009
 1998 05 05 91485·459991
 1998 05 06 94483.260010
 1998 05 07 48479.970001
 1998 05 08 23479·910004
 1998 05 11 76481.690002
 1998 05 12 17477·359985
 1998 05 13 18477·760010
 1998 05 14 34477.820007
 1998 05 15 60476.480011
 1998 05 18 2472.649994
 1998 05 19 83471·260010
 1998 05 20 69471.899994
 1998 05 21 16469.230011
 1998 05 22 54467.190002
 1998 05 26 81464·510010
 1998 05 27 97455·079987
 1998 05 28 47455.809998
 1998 05 29 6458·750000
 1998 06 01 76456·619995
 1998 06 02 12453·160004
 1998 06 03 76452.209991
 1998 06 04 14451·739990
 1998 06 05 53454·239990
 1998 06 08 33457·359985
 1998 06 09 56457·390015
 1998 06 10 60456.739990
 1998 06 11 28451·619995
 1998 06 12 6444·480011
 1998 06 15 60441·589996
 1998 06 16 51438.369995
 1998 06 17 37445.600006
 1998 06 18 98444.489990
 1998 06 19 89440.070007
 1998 06 22 18442·010010
 1998 06 23 43447·429993
 1998 06 24 4451·309998
 1998 06 25 69453·980011
 1998 06 26 18450.890015
 1998 06 29 35453·829987
 1998 06 30 43457·660004
 1998 07 01 51459.859985
 1998 07 02 32459·850006
 1998 07 06 25460·440002
 1998 07 07 59460·290009
 1998 07 08 9459·980011
 1998 07 09 67460·440002
 1998 07 10 50460·049988
 1998 07 13 21459.079987
 1998 07 14 43460·119995
 1998 07 15 55461·980011
 1998 07 16 75463.640015
 1998 07 17 24464·329987
 1998 07 20 80463.029999
 1998 07 21 53462·480011
 1998 07 22 87456·160004
 1998 07 23 87451.290009
 1998 07 24 70444.839996
 1998 07 27 42438·579987
 1998 07 28 98433·160004
 1998 07 29 53430·399994
 1998 07 30 87429·510010
 1998 07 31 28430.160004
 1998 08 03 47420.179993
 1998 08 04 92415·540009
 1998 08 05 34402.299988
 1998 08 06 43406.619995
 1998 08 07 97418.809998
 1998 08 10 98415.980011
 1998 08 11 34411·640015
 1998 08 12 45408.700012
 1998 08 13 35408.570007
 1998 08 14 91406.329987
 1998 08 17 38404·079987
 1998 08 18 14411.429993
 1998 08 19 74412.839996
 1998 08 20 13405.910004
 1998 08 21 22401·730011
 1998 08 24 58398.119995
 1998 08 25 53396·880005
 1998 08 26 36389.769989
 1998 08 27 85380.420013
 1998 08 28 7368·429993
 1998 08 31 33360.450012
 1998 09 01 51348.170013
 1998 09 02 55356·140015
 1998 09 03 19352.649994
 1998 09 04 4348.670013
 1998 09 08 80361·929993
 1998 09 09 80361·929993
 1998 09 10 75352.690002
 1998 09 11 77353.619995
 1998 09 14 65359·609985
 1998 09 15 36357·730011
 1998 09 16 82360.200012
 1998 09 17 91359.850006
 1998 09 18 76363·260010
 1998 09 21 24363·279999
 1998 09 22 71368·820007
 1998 09 23 9376·209991
 1998 09 24 8376.970001
 1998 09 25 68370.250000
 1998 09 28 99371·489990
 1998 09 29 18368.480011
 1998 09 30 78365.799988
 1998 10 01 20363.589996
 1998 10 02 48350.649994
 1998 10 05 32349.709991
 1998 10 06 33340·850006
 1998 10 07 55332.549988
 1998 10 08 25322·230011
 1998 10 09 88318.570007
 1998 10 12 39327.630005
 1998 10 13 73325.690002
 1998 10 14 60325.869995
 1998 10 15 49334.950012
 1998 10 16 93342·880005
 1998 10 19 0352.660004
 1998 10 20 11363·739990
 1998 10 21 3360·100006
 1998 10 22 12366.399994
 1998 10 23 85367.700012
 1998 10 26 60372·119995
 1998 10 27 64376.760010
 1998 10 28 41371·500000
 1998 10 29 5374·489990
 1998 10 30 12379.230011
 1998 11 02 68386·820007
 1998 11 03 50387.790009
 1998 11 04 59393.179993
 1998 11 05 0396.799988
 1998 11 06 79400·829987
 1998 11 09 31400·609985
 1998 11 10 74398.529999
 1998 11 11 80399·390015
 1998 11 12 85393·480011
 1998 11 13 5392·559998
 1998 11 16 99392.480011
 1998 11 17 34390.420013
 1998 11 18 98392·119995
 1998 11 19 16394·640015
 1998 11 20 10394.540009
 1998 11 23 69398·760010
 1998 11 24 56398·200012
 1998 11 25 32399·320007
 1998 11 27 7402·089996
 1998 11 30 16403.140015
 1998 12 01 23398.739990
 1998 12 02 49398.739990
 1998 12 03 15399.119995
 1998 12 04 31398.369995
 1998 12 07 87401.170013
 1998 12 08 84404.049988
 1998 12 09 86403.570007
 1998 12 10 97402·230011
 1998 12 11 59396.500000
 1998 12 14 82395.369995
 1998 12 15 94390.369995
 1998 12 16 20391.149994
 1998 12 17 78393·779999
 1998 12 18 12397·489990
 1998 12 21 41402·149994
 1998 12 22 32402·190002
 1998 12 23 7404.790009
 1998 12 24 69405.570007
 1998 12 28 50409·040009
 1998 12 29 89410.410004
 1998 12 30 34412·239990
 1998 12 31 72421·980011
 1999 01 04  73424.720001
 1999 01 05  72422.600006
 1999 01 06  72427·809998
 1999 01 07  64428·160004
 1999 01 08  85432.029999
 1999 01 11  90433·239990
 1999 01 12  58434·720001
 1999 01 13  15427·359985
 1999 01 14  86426·989990
 1999 01 15  73427·049988
 1999 01 19  56431·079987
 1999 01 20  19435·299988
 1999 01 21  2430·790009
 1999 01 22  78424.049988
 1999 01 25  53423.869995
 1999 01 26  95425·570007
 1999 01 27  83427.500000
 1999 01 28  86424·190002
 1999 01 29  62427.390015
 1999 02 01  87429.130005
 1999 02 02  5426·130005
 1999 02 03  4423.739990
 1999 02 04  22424·350006
 1999 02 05  65418·489990
 1999 02 08  68415·690002
 1999 02 09  65411.329987
 1999 02 10  94403.130005
 1999 02 11  22406·190002
 1999 02 12  97406·209991
 1999 02 16  24402.730011
 1999 02 17  67396·399994
 1999 02 18  78391.929993
 1999 02 19  42393.660004
 1999 02 22  63397·820007
 1999 02 23  54400.070007
 1999 02 24  76400.779999
 1999 02 25  80395·260010
 1999 02 26  88393·540009
 1999 03 01  93394·390015
 1999 03 02  87398·299988
 1999 03 03  11395.660004
 1999 03 04  32394.239990
 1999 03 05  47398·190002
 1999 03 08  4400·079987
 1999 03 09  59402·549988
 1999 03 10  51401·160004
 1999 03 11  2403·369995
 1999 03 12  46401·649994
 1999 03 15  76400·839996
 1999 03 16  27401·799988
 1999 03 17  74399·799988
 1999 03 18  57399.920013
 1999 03 19  36399·850006
 1999 03 22  66397·359985
 1999 03 23  98393·200012
 1999 03 24  7384.570007
 1999 03 25  40392·989990
 1999 03 26  0394·839996
 1999 03 29  39400·000000
 1999 03 30  89400·549988
 1999 03 31  14401.480011
 1999 04 01  86400·059998
 1999 04 05  83402·290009
 1999 04 06  23403.519989
 1999 04 07  8403.179993
 1999 04 08  4399.890015
 1999 04 09  45405.859985
 1999 04 12  53413·019989
 1999 04 13  97420·519989
 1999 04 14  63425·549988
 1999 04 15  61419.250000
 1999 04 16  48423·119995
 1999 04 19  81426.119995
 1999 04 20  93416.250000
 1999 04 21  95426.570007
 1999 04 22  3432·130005
 1999 04 23  87431·820007
 1999 04 26  52435·959991
 1999 04 27  35437.690002
 1999 04 28  36436.140015
 1999 04 29  64434·359985
 1999 04 30  20436.589996
 1999 05 03  93434·779999
 1999 05 04  91436·559998
 1999 05 05  88434.269989
 1999 05 06  5435.959991
 1999 05 07  8436·109985
 1999 05 10  38442·130005
 1999 05 11  59446·940002
 1999 05 12  37449.609985
 1999 05 13  42452·500000
 1999 05 14  70450·839996
 1999 05 17  2443·130005
 1999 05 18  75443·989990
 1999 05 19  83446.769989
 1999 05 20  8450·970001
 1999 05 21  69450·739990
 1999 05 24  98450·190002
 1999 05 25  44441·200012
 1999 05 26  95436·940002
 1999 05 27  34435.410004
 1999 05 28  15438·790009
 1999 06 01  63439·049988
 1999 06 02  99437·459991
 1999 06 03  98438·820007
 1999 06 04  57442.329987
 1999 06 07  2446.649994
 1999 06 08  17447·820007
 1999 06 09  86445·239990
 1999 06 10  79445·190002
 1999 06 11  51443.959991
 1999 06 14  65438·820007
 1999 06 15  48435.410004
 1999 06 16  65441.200012
 1999 06 17  21443·640015
 1999 06 18  89447·070007
 1999 06 21  60449·440002
 1999 06 22  20450.790009
 1999 06 23  51447.329987
 1999 06 24  58447·470001
 1999 06 25  23445.429993
 1999 06 28  76448·640015
 1999 06 29  3454.429993
 1999 06 30  66460.209991
 1999 07 01  61457·709991
 1999 07 02  91456·519989
 1999 07 06  65459.309998
 1999 07 07  32456·700012
 1999 07 08  26454.799988
 1999 07 09  44457·980011
 1999 07 12  51459.829987
 1999 07 13  0459·299988
 1999 07 14  92461.459991
 1999 07 15  44465·799988
 1999 07 16  97465.799988
 1999 07 19  40465·690002
 1999 07 20  60461·369995
 1999 07 21  22455·369995
 1999 07 22  68454·630005
 1999 07 23  45451·579987
 1999 07 26  55448.380005
 1999 07 27  34446·489990
 1999 07 28  50446.920013
 1999 07 29  34446.609985
 1999 07 30  28444·769989
 1999 08 02  62445.510010
 1999 08 03  57443·750000
 1999 08 04  52436.290009
 1999 08 05  54429.790009
 1999 08 06  12430·089996
 1999 08 09  27428·899994
 1999 08 10  68425·890015
 1999 08 11  33428·190002
 1999 08 12  17429.700012
 1999 08 13  22434.049988
 1999 08 16  77434·429993
 1999 08 17  91436·000000
 1999 08 18  34436.000000
 1999 08 19  31433.100006
 1999 08 20  96434·380005
 1999 08 23  78437.269989
 1999 08 24  42437.339996
 1999 08 25  66438·260010
 1999 08 26  71438·250000
 1999 08 27  70437.299988
 1999 08 30  50433·260010
 1999 08 31  65428.130005
 1999 09 01  70431.529999
 1999 09 02  68430.989990
 1999 09 03  89435·970001
 1999 09 07  91438·250000
 1999 09 08  87438.239990
 1999 09 09  95437.769989
 1999 09 10  15441.410004
 1999 09 13  32441·260010
 1999 09 14  43439.700012
 1999 09 15  3440·820007
 1999 09 16  11436·630005
 1999 09 17  2434·459991
 1999 09 20  80434.890015
 1999 09 21  68433·200012
 1999 09 22  82427·649994
 1999 09 23  36429.230011
 1999 09 24  68420.209991
 1999 09 27  89423.299988
 1999 09 28  61421.859985
 1999 09 29  0422·149994
 1999 09 30  1427·309998
 1999 10 01  91427·299988
 1999 10 04  3426·649994
 1999 10 05  80428.160004
 1999 10 06  99429·760010
 1999 10 07  27430·720001
 1999 10 08  92428·190002
 1999 10 11  89430·190002
 1999 10 12  5430.459991
 1999 10 13  70424·679993
 1999 10 14  33420·679993
 1999 10 15  66419.309998
 1999 10 18  89414.750000
 1999 10 19  21414.529999
 1999 10 20  58413.940002
 1999 10 21  73414·269989
 1999 10 22  44419.579987
 1999 10 25  6418·690002
 1999 10 26  23420.220001
 1999 10 27  98417·250000
 1999 10 28  91422.809998
 1999 10 29  74429.510010
 1999 11 01  11432·450012
 1999 11 02  54435.339996
 1999 11 03  72438·459991
 1999 11 04  2442·390015
 1999 11 05  28444·369995
 1999 11 08  79445.130005
 1999 11 09  57447.809998
 1999 11 10  90449.920013
 1999 11 11  6450.760010
 1999 11 12  36449·709991
 1999 11 15  41452·980011
 1999 11 16  63456.880005
 1999 11 17  0458.859985
 1999 11 18  12462.040009
 1999 11 19  42463.200012
 1999 11 22  71462·399994
 1999 11 23  94461·690002
 1999 11 24  21456.040009
 1999 11 26  4458·950012
 1999 11 29  90459·929993
 1999 11 30  93456.950012
 1999 12 01  0454·790009
 1999 12 02  98460.450012
 1999 12 03  20467.700012
 1999 12 06  29468·850006
 1999 12 07  13467·290009
 1999 12 08  16468.839996
 1999 12 09  87471.760010
 1999 12 10  59467·130005
 1999 12 13  47470·390015
 1999 12 14  78470.859985
 1999 12 15  41462·739990
 1999 12 16  64465·260010
 1999 12 17  15469.209991
 1999 12 20  28469.839996
 1999 12 21  58475.790009
 1999 12 22  51478·510010
 1999 12 23  55484·170013
 1999 12 27  36484.459991
 1999 12 28  37490·329987
 1999 12 29  52497·010010
 1999 12 30  30499·269989
 1999 12 31  94504.750000
 2000 01 03 4510.959991
 2000 01 04 24497·049988
 2000 01 05 27479·480011
 2000 01 06 24480·190002
 2000 01 07 10488·309998
 2000 01 10 47505.959991
 2000 01 11 61501·910004
 2000 01 12 68494·839996
 2000 01 13 30501.190002
 2000 01 14 29508·109985
 2000 01 18 68513.460022
 2000 01 19 96520·020020
 2000 01 20 65528·229980
 2000 01 21 2533·950012
 2000 01 24 11540.599976
 2000 01 25 2525·270020
 2000 01 26 39524·390015
 2000 01 27 21526.020020
 2000 01 28 79517·109985
 2000 01 31 5504.619995
 2000 02 01 4503·750000
 2000 02 02 69511.459991
 2000 02 03 84521·630005
 2000 02 04 49527·289978
 2000 02 07 34532.400024
 2000 02 08 52539·150024
 2000 02 09 64541.429993
 2000 02 10 3542.210022
 2000 02 11 29544.020020
 2000 02 14 1539·940002
 2000 02 15 82540·359985
 2000 02 16 63549.679993
 2000 02 17 17559·080017
 2000 02 18 75560·349976
 2000 02 22 26547.549988
 2000 02 23 45549·929993
 2000 02 24 46556.239990
 2000 02 25 53561·049988
 2000 02 28 9559.809998
 2000 02 29 96577·719971
 2000 03 01 92589·380005
 2000 03 02 43591·409973
 2000 03 03 68597.880005
 2000 03 06 83604·010010
 2000 03 07 55606.869995
 2000 03 08 77600.390015
 2000 03 09 67606·049988
 2000 03 10 2614·159973
 2000 03 13 62603.809998
 2000 03 14 10600·530029
 2000 03 15 94576.479980
 2000 03 16 71574.239990
 2000 03 17 62576.580017
 2000 03 20 25574·789978
 2000 03 21 61552·789978
 2000 03 22 34571·239990
 2000 03 23 30577.909973
 2000 03 24 29583.270020
 2000 03 27 6577·799988
 2000 03 28 61573.650024
 2000 03 29 68561.770020
 2000 03 30 52545·890015
 2000 03 31 92544·320007
 2000 04 03 45539.469971
 2000 04 04 0520.130005
 2000 04 05 52526·130005
 2000 04 06 8535·679993
 2000 04 07 6542·989990
 2000 04 10 77545·900024
 2000 04 11 11519·239990
 2000 04 12 65513·049988
 2000 04 13 88502·510010
 2000 04 14 74489.230011
 2000 04 17 34459.260010
 2000 04 18 2486.089996
 2000 04 19 61493.790009
 2000 04 20 92489·459991
 2000 04 24 53481·839996
 2000 04 25 82489.029999
 2000 04 26 17495·019989
 2000 04 27 56494.579987
 2000 04 28 26506.250000
 2000 05 01 92519.630005
 2000 05 02 77520.320007
 2000 05 03 16505.350006
 2000 05 04 34502.630005
 2000 05 05 46512.840027
 2000 05 08 84512·840027
 2000 05 09 48504.070007
 2000 05 10 83490.859985
 2000 05 11 81489·390015
 2000 05 12 8498.269989
 2000 05 15 52497·809998
 2000 05 16 5507.519989
 2000 05 17 61505·980011
 2000 05 18 42501·510010
 2000 05 19 54490·950012
 2000 05 22 57480.589996
 2000 05 23 72474.170013
 2000 05 24 7461·739990
 2000 05 25 4469.920013
 2000 05 26 20458·880005
 2000 05 30 29476.700012
 2000 05 31 45481.630005
 2000 06 01 77492·470001
 2000 06 02 1513.039978
 2000 06 05 69518.030029
 2000 06 06 27523.049988
 2000 06 07 74516.539978
 2000 06 08 32519·630005
 2000 06 09 54523·349976
 2000 06 12 46523·789978
 2000 06 13 20513.760010
 2000 06 14 69517·580017
 2000 06 15 74512.280029
 2000 06 16 22514·940002
 2000 06 19 65522.789978
 2000 06 20 94526·979980
 2000 06 21 39528.440002
 2000 06 22 98530.409973
 2000 06 23 86518.219971
 2000 06 26 14516·369995
 2000 06 27 90518·570007
 2000 06 28 44521.000000
 2000 06 29 82520.989990
 2000 06 30 60517.239990
 2000 07 03 88524·210022
 2000 07 05 54524.020020
 2000 07 06 78523.320007
 2000 07 07 89528.650024
 2000 07 10 21532.179993
 2000 07 11 47533.260010
 2000 07 12 26540·260010
 2000 07 13 82542·760010
 2000 07 14 2543.840027
 2000 07 17 67545.710022
 2000 07 18 0545·179993
 2000 07 19 46536.280029
 2000 07 20 69534·820007
 2000 07 21 83534·750000
 2000 07 24 1524.109985
 2000 07 25 13517·409973
 2000 07 26 85514.330017
 2000 07 27 90513.820007
 2000 07 28 55501.630005
 2000 07 31 39500·640015
 2000 08 01 38500·679993
 2000 08 02 6501·950012
 2000 08 03 11500·220001
 2000 08 04 7504·850006
 2000 08 07 41510·250000
 2000 08 08 77511·940002
 2000 08 09 45512·450012
 2000 08 10 22507.730011
 2000 08 11 32510.320007
 2000 08 14 70514·630005
 2000 08 15 57514·750000
 2000 08 16 17513·330017
 2000 08 17 73516·460022
 2000 08 18 80517.450012
 2000 08 21 74518.309998
 2000 08 22 47518.979980
 2000 08 23 52518·000000
 2000 08 24 26523.320007
 2000 08 25 44525.280029
 2000 08 28 95528·830017
 2000 08 29 83529·690002
 2000 08 30 53532.380005
 2000 08 31 44539.140015
 2000 09 01 67541.909973
 2000 09 05 2542·789978
 2000 09 06 29539.239990
 2000 09 07 75542.820007
 2000 09 08 96542·820007
 2000 09 11 74539·619995
 2000 09 12 48535.950012
 2000 09 13 60534.359985
 2000 09 14 36540·010010
 2000 09 15 86539.210022
 2000 09 18 31531·229980
 2000 09 19 52523.369995
 2000 09 20 71523·549988
 2000 09 21 51521.429993
 2000 09 22 20519·150024
 2000 09 25 24521.750000
 2000 09 26 7516.469971
 2000 09 27 7513·650024
 2000 09 28 85524·090027
 2000 09 29 79524·400024
 2000 10 02 75523.409973
 2000 10 03 16515·219971
 2000 10 04 20507·790009
 2000 10 05 40508.980011
 2000 10 06 33502·989990
 2000 10 09 67491.019989
 2000 10 10 45490·859985
 2000 10 11 58481·630005
 2000 10 12 61478.670013
 2000 10 13 72480.399994
 2000 10 16 3485.649994
 2000 10 17 9483·519989
 2000 10 18 66470.880005
 2000 10 19 69481·359985
 2000 10 20 64488·820007
 2000 10 23 94490.500000
 2000 10 24 80493·839996
 2000 10 25 22487.850006
 2000 10 26 21479.790009
 2000 10 27 37483.369995
 2000 10 30 60484·079987
 2000 10 31 17497.679993
 2000 11 01 94497·679993
 2000 11 02 88506.980011
 2000 11 03 88507.750000
 2000 11 06 69508·859985
 2000 11 07 27506·010010
 2000 11 08 25506·880005
 2000 11 09 69500.679993
 2000 11 10 15495·329987
 2000 11 13 90480·920013
 2000 11 14 45486·929993
 2000 11 15 36493.040009
 2000 11 16 17491·790009
 2000 11 17 75488.399994
 2000 11 20 76482·690002
 2000 11 21 45472·440002
 2000 11 22 64466·790009
 2000 11 24 3471·869995
 2000 11 27 68478.720001
 2000 11 28 78471·700012
 2000 11 29 69459·859985
 2000 11 30 18454·600006
 2000 12 01 95461.660004
 2000 12 04 41456·890015
 2000 12 05 69471·350006
 2000 12 06 88474.109985
 2000 12 07 59463·540009
 2000 12 08 67479·079987
 2000 12 11 27487·230011
 2000 12 12 8487·230011
 2000 12 13 84480.910004
 2000 12 14 11469·910004
 2000 12 15 32461·820007
 2000 12 18 97464.779999
 2000 12 19 21466·910004
 2000 12 20 56458·779999
 2000 12 21 96450.309998
 2000 12 22 99463·410004
 2000 12 26 46467.000000
 2000 12 27 8479.299988
 2000 12 28 56494·029999
 2000 12 29 84495.839996
 2001 01 02  58483·549988
 2001 01 03  98484.390015
 2001 01 04  77484·390015
 2001 01 05  44477·309998
 2001 01 08  84463.140015
 2001 01 09  84466.399994
 2001 01 10  45475.450012
 2001 01 11  1484.529999
 2001 01 12  73487.679993
 2001 01 16  47493·459991
 2001 01 17  74501·049988
 2001 01 18  97494.750000
 2001 01 19  1496·190002
 2001 01 22  94490·690002
 2001 01 23  2502.070007
 2001 01 24  2505.149994
 2001 01 25  69502.250000
 2001 01 26  55499·779999
 2001 01 29  91507·910004
 2001 01 30  10511.670013
 2001 01 31  1515·219971
 2001 02 01  89508·940002
 2001 02 02  29509.619995
 2001 02 05  40501·019989
 2001 02 06  49507·459991
 2001 02 07  76507.470001
 2001 02 08  30508.089996
 2001 02 09  36502.890015
 2001 02 12  87505.359985
 2001 02 13  24510.940002
 2001 02 14  31503·489990
 2001 02 15  67510.019989
 2001 02 16  16508.850006
 2001 02 20  63500·380005
 2001 02 21  95491.160004
 2001 02 22  28483·519989
 2001 02 23  62477.450012
 2001 02 26  51488·309998
 2001 02 27  9488.309998
 2001 02 28  38479.579987
 2001 03 01  74474.380005
 2001 03 02  68480.299988
 2001 03 05  88479.779999
 2001 03 06  41482·279999
 2001 03 07  28485·500000
 2001 03 08  23484.839996
 2001 03 09  68481·489990
 2001 03 12  5473.649994
 2001 03 13  25462·450012
 2001 03 14  46462·260010
 2001 03 15  13457.959991
 2001 03 16  26453.470001
 2001 03 19  90451.269989
 2001 03 20  94456·170013
 2001 03 21  10445·109985
 2001 03 22  21435.739990
 2001 03 23  73443·320007
 2001 03 26  49450·589996
 2001 03 27  73452·880005
 2001 03 28  37452·880005
 2001 03 29  50446·010010
 2001 03 30  17450.529999
 2001 04 02  39450.529999
 2001 04 03  40439·760010
 2001 04 04  20429·359985
 2001 04 05  29444·730011
 2001 04 06  71444.730011
 2001 04 09  27442.809998
 2001 04 10  11452.440002
 2001 04 11  44458.010010
 2001 04 12  57455.019989
 2001 04 16  15455·010010
 2001 04 17  71455·600006
 2001 04 18  42470.709991
 2001 04 19  10472.410004
 2001 04 20  49472·399994
 2001 04 23  76466.709991
 2001 04 24  29465·350006
 2001 04 25  67472·750000
 2001 04 26  98479·809998
 2001 04 27  27483.970001
 2001 04 30  38490.250000
 2001 05 01  93490.480011
 2001 05 02  56492·380005
 2001 05 03  49491·640015
 2001 05 04  26492.890015
 2001 05 07  74494·589996
 2001 05 08  43492.470001
 2001 05 09  92492.290009
 2001 05 10  73494·329987
 2001 05 11  24492.049988
 2001 05 14  2487·359985
 2001 05 15  33490·299988
 2001 05 16  86497.899994
 2001 05 17  80504·760010
 2001 05 18  3506·769989
 2001 05 21  70515.909973
 2001 05 22  98519.890015
 2001 05 23  5517·229980
 2001 05 24  39510·410004
 2001 05 25  30510·790009
 2001 05 29  64508·619995
 2001 05 30  87502.369995
 2001 05 31  31500·790009
 2001 06 01  63501·720001
 2001 06 04  67507·320007
 2001 06 05  40516·479980
 2001 06 06  21516.479980
 2001 06 07  44514.950012
 2001 06 08  13514.880005
 2001 06 11  0511·640015
 2001 06 12  80507.529999
 2001 06 13  75510.130005
 2001 06 14  33505·119995
 2001 06 15  31496·760010
 2001 06 18  1496.339996
 2001 06 19  79495.630005
 2001 06 20  84495·869995
 2001 06 21  21498.459991
 2001 06 22  4497·809998
 2001 06 25  8490.200012
 2001 06 26  49490·820007
 2001 06 27  83496.230011
 2001 06 28  32503·309998
 2001 06 29  36514·200012
 2001 07 02  33513.280029
 2001 07 03  54499·040009
 2001 07 05  55496.829987
 2001 07 06  66492·730011
 2001 07 09  68487·239990
 2001 07 10  97487·380005
 2001 07 11  66478·140015
 2001 07 12  20489.119995
 2001 07 13  11491·690002
 2001 07 16  1491.399994
 2001 07 17  86490·570007
 2001 07 18  51490.570007
 2001 07 19  44491.130005
 2001 07 20  78489·040009
 2001 07 23  58489·510010
 2001 07 24  34482.700012
 2001 07 25  73476·989990
 2001 07 26  66485·070007
 2001 07 27  52486·269989
 2001 07 30  68485.540009
 2001 07 31  29489·149994
 2001 08 01  28489·980011
 2001 08 02  60491.890015
 2001 08 03  79489.329987
 2001 08 06  70487.140015
 2001 08 07  52481·190002
 2001 08 08  4481.730011
 2001 08 09  19474.170013
 2001 08 10  77476·190002
 2001 08 13  50478·890015
 2001 08 14  26482.609985
 2001 08 15  61481·190002
 2001 08 16  57481.679993
 2001 08 17  61481.679993
 2001 08 20  96478·880005
 2001 08 21  7479·649994
 2001 08 22  41477·190002
 2001 08 23  48479.820007
 2001 08 24  8480.980011
 2001 08 27  81481·809998
 2001 08 28  86479.269989
 2001 08 29  98475·510010
 2001 08 30  81473·339996
 2001 08 31  35470·980011
 2001 09 04  73472·809998
 2001 09 05  24466.950012
 2001 09 06  60462.510010
 2001 09 07  43453·390015
 2001 09 10  10445·190002
 2001 09 17  65440.730011
 2001 09 18  13419.250000
 2001 09 19  7413·440002
 2001 09 20  28403.200012
 2001 09 21  83387.649994
 2001 09 24  34393.790009
 2001 09 25  51397.290009
 2001 09 26  83397·660004
 2001 09 27  65393·320007
 2001 09 28  43404·880005
 2001 10 01  25404·869995
 2001 10 02  57402.119995
 2001 10 03  26413.850006
 2001 10 04  85420·570007
 2001 10 05  6417·040009
 2001 10 08  57415·130005
 2001 10 09  2412.269989
 2001 10 10  27421.660004
 2001 10 11  94433·100006
 2001 10 12  15431·040009
 2001 10 15  57430.089996
 2001 10 16  64434·540009
 2001 10 17  13437.230011
 2001 10 18  87424.859985
 2001 10 19  78426·160004
 2001 10 22  16430·500000
 2001 10 23  15431·989990
 2001 10 24  54428.000000
 2001 10 25  79435.970001
 2001 10 26  26439.809998
 2001 10 29  74438·880005
 2001 10 30  24429.410004
 2001 10 31  97429.480011
 2001 11 01  63434.880005
 2001 11 02  92435·339996
 2001 11 05  28438·239990
 2001 11 06  96442.790009
 2001 11 07  23444·660004
 2001 11 08  93446·109985
 2001 11 09  22439.290009
 2001 11 12  62440·480011
 2001 11 13  23448.339996
 2001 11 14  28452·820007
 2001 11 15  89453·040009
 2001 11 16  9451·600006
 2001 11 19  8457.709991
 2001 11 20  72458.820007
 2001 11 21  35453.899994
 2001 11 23  76458·640015
 2001 11 26  47461·440002
 2001 11 27  26463·250000
 2001 11 28  91460·709991
 2001 11 29  24465·920013
 2001 11 30  35464.119995
 2001 12 03  15460.790009
 2001 12 04  15467.850006
 2001 12 05  42480·429993
 2001 12 06  90482·799988
 2001 12 07  90483·040009
 2001 12 10  87481.209991
 2001 12 11  42478.190002
 2001 12 12  56476.320007
 2001 12 13  25475.309998
 2001 12 14  15471·399994
 2001 12 17  63479.940002
 2001 12 18  3485·489990
 2001 12 19  22485·489990
 2001 12 20  30482·070007
 2001 12 21  67484·290009
 2001 12 24  25485.929993
 2001 12 26  5490.600006
 2001 12 27  89493.279999
 2001 12 28  42494.709991
 2001 12 31  41494·200012
 2002 01 02 26489.850006
 2002 01 03 73495.519989
 2002 01 04 1500.670013
 2002 01 07 95501.299988
 2002 01 08 59497.899994
 2002 01 09 89503·079987
 2002 01 10 83495·510010
 2002 01 11 57496.570007
 2002 01 14 4489.940002
 2002 01 15 69485·209991
 2002 01 16 49485·000000
 2002 01 17 20482·399994
 2002 01 18 88482·390015
 2002 01 22 70476.959991
 2002 01 23 88477·450012
 2002 01 24 3481·329987
 2002 01 25 61480·459991
 2002 01 28 72481.570007
 2002 01 29 13482.380005
 2002 01 30 51479.779999
 2002 01 31 97483.100006
 2002 02 01 83484.000000
 2002 02 04 61480.079987
 2002 02 05 33470·600006
 2002 02 06 98469.480011
 2002 02 07 34463.140015
 2002 02 08 96466·670013
 2002 02 11 42472.140015
 2002 02 12 89473.549988
 2002 02 13 82476.329987
 2002 02 14 5477.359985
 2002 02 15 99471.320007
 2002 02 19 20469·250000
 2002 02 20 9467.290009
 2002 02 21 1467.709991
 2002 02 22 47465.149994
 2002 02 25 66468.200012
 2002 02 26 21471.929993
 2002 02 27 23474·859985
 2002 02 28 56473·399994
 2002 03 01 28478·339996
 2002 03 04 50488·899994
 2002 03 05 32490.950012
 2002 03 06 19494·799988
 2002 03 07 32497·290009
 2002 03 08 52500.649994
 2002 03 11 18502·059998
 2002 03 12 56500.750000
 2002 03 13 27498·899994
 2002 03 14 9499.480011
 2002 03 15 92499.950012
 2002 03 18 10503·549988
 2002 03 19 90504.970001
 2002 03 20 28504·730011
 2002 03 21 93505·450012
 2002 03 22 52507.529999
 2002 03 25 20503.299988
 2002 03 26 40501.739990
 2002 03 27 84506.049988
 2002 03 28 74509·190002
 2002 04 01 43506.459991
 2002 04 02 3504.500000
 2002 04 03 51501.529999
 2002 04 04 97498.579987
 2002 04 05 9501·149994
 2002 04 08 97503.019989
 2002 04 09 10505·440002
 2002 04 10 64511·299988
 2002 04 11 94511.299988
 2002 04 12 29515.469971
 2002 04 15 96517.390015
 2002 04 16 45522.960022
 2002 04 17 98523·789978
 2002 04 18 32519·559998
 2002 04 19 74520·359985
 2002 04 22 33517·400024
 2002 04 23 46512·070007
 2002 04 24 61514·570007
 2002 04 25 31509.070007
 2002 04 26 48509·950012
 2002 04 29 90502.359985
 2002 04 30 98510·679993
 2002 05 01 80512.070007
 2002 05 02 34514·169983
 2002 05 03 3513.369995
 2002 05 06 50513·080017
 2002 05 07 58504.070007
 2002 05 08 60509.829987
 2002 05 09 87509.850006
 2002 05 10 48502.279999
 2002 05 13 29499·850006
 2002 05 14 20512.109985
 2002 05 15 68515·260010
 2002 05 16 50513.539978
 2002 05 17 81510.179993
 2002 05 20 34508·940002
 2002 05 21 94504·890015
 2002 05 22 37497.140015
 2002 05 23 26501·339996
 2002 05 24 45501.239990
 2002 05 28 43495.220001
 2002 05 29 15492·410004
 2002 05 30 3489.570007
 2002 05 31 23492·700012
 2002 06 03 13487.589996
 2002 06 04 16475·109985
 2002 06 05 74475.709991
 2002 06 06 61475.040009
 2002 06 07 31470.910004
 2002 06 10 96473·500000
 2002 06 11 27471·959991
 2002 06 12 80464.029999
 2002 06 13 48463·899994
 2002 06 14 39459.170013
 2002 06 17 75470.750000
 2002 06 18 22474·640015
 2002 06 19 37473.829987
 2002 06 20 49466.609985
 2002 06 21 56465.390015
 2002 06 24 58462.589996
 2002 06 25 1463.130005
 2002 06 26 58453·459991
 2002 06 27 33458.739990
 2002 06 28 81464·940002
 2002 07 01 63462.630005
 2002 07 02 25447.730011
 2002 07 03 94432·839996
 2002 07 05 10440·929993
 2002 07 08 75441·549988
 2002 07 09 29435·190002
 2002 07 10 51430.619995
 2002 07 11 90419.779999
 2002 07 12 12421·059998
 2002 07 15 77413·279999
 2002 07 16 43413.480011
 2002 07 17 90415·260010
 2002 07 18 74409.690002
 2002 07 19 2396·709991
 2002 07 22 32389.109985
 2002 07 23 4380·940002
 2002 07 24 87378.559998
 2002 07 25 59385.220001
 2002 07 26 6382.320007
 2002 07 29 51400.820007
 2002 07 30 1402·320007
 2002 07 31 31400·910004
 2002 08 01 79394.470001
 2002 08 02 75389·209991
 2002 08 05 92376·769989
 2002 08 06 25380.790009
 2002 08 07 88385.209991
 2002 08 08 45390.040009
 2002 08 09 59391.299988
 2002 08 12 70389.510010
 2002 08 13 95389.570007
 2002 08 14 56389.410004
 2002 08 15 29392·369995
 2002 08 16 26396.890015
 2002 08 19 90401·500000
 2002 08 20 26401·290009
 2002 08 21 52406·790009
 2002 08 22 72410.920013
 2002 08 23 84409.670013
 2002 08 26 0407.730011
 2002 08 27 2408·880005
 2002 08 28 16397.450012
 2002 08 29 16396.100006
 2002 08 30 47396.700012
 2002 09 03 81390.959991
 2002 09 04 90389·760010
 2002 09 05 48389.750000
 2002 09 06 61391.959991
 2002 09 09 14393·549988
 2002 09 10 49394·579987
 2002 09 11 69397·549988
 2002 09 12 61393·369995
 2002 09 13 51390.140015
 2002 09 16 76389·989990
 2002 09 17 91388.459991
 2002 09 18 92379.829987
 2002 09 19 67376.750000
 2002 09 20 77370.470001
 2002 09 23 52367.279999
 2002 09 24 22360.429993
 2002 09 25 64365·179993
 2002 09 26 84370.829987
 2002 09 27 16371.029999
 2002 09 30 45363.790009
 2002 10 01 66368.089996
 2002 10 02 54369·679993
 2002 10 03 69364·079987
 2002 10 04 81357.190002
 2002 10 07 24347·980011
 2002 10 08 68341·040009
 2002 10 09 25340·320007
 2002 10 10 75336.179993
 2002 10 11 13347·769989
 2002 10 14 33346·630005
 2002 10 15 22360.630005
 2002 10 16 94360·519989
 2002 10 17 33362·570007
 2002 10 18 80364·290009
 2002 10 21 23368.630005
 2002 10 22 33368.630005
 2002 10 23 11368.970001
 2002 10 24 66371·269989
 2002 10 25 15372·640015
 2002 10 28 11374·859985
 2002 10 29 96369·010010
 2002 10 30 73374.170013
 2002 10 31 11376.709991
 2002 11 01 73383·450012
 2002 11 04 64391·339996
 2002 11 05 7386.970001
 2002 11 06 50392·730011
 2002 11 07 88392.730011
 2002 11 08 14385.480011
 2002 11 11 0379·000000
 2002 11 12 94377·609985
 2002 11 13 49379.079987
 2002 11 14 74386·239990
 2002 11 15 9387.140015
 2002 11 18 31388.079987
 2002 11 19 76383·269989
 2002 11 20 92388·589996
 2002 11 21 16397·890015
 2002 11 22 75400·700012
 2002 11 25 13404·850006
 2002 11 26 44404·850006
 2002 11 27 26410.260010
 2002 11 29 62411·130005
 2002 12 02 30413·640015
 2002 12 03 32408.540009
 2002 12 04 72400·829987
 2002 12 05 55399.200012
 2002 12 06 19397.589996
 2002 12 09 79396·720001
 2002 12 10 10393.970001
 2002 12 11 44395.359985
 2002 12 12 1396.369995
 2002 12 13 37395.359985
 2002 12 16 21394·899994
 2002 12 17 40394.899994
 2002 12 18 19391.250000
 2002 12 19 80387.690002
 2002 12 20 14387.040009
 2002 12 23 81390·049988
 2002 12 24 44389.730011
 2002 12 26 10392.209991
 2002 12 27 18389·399994
 2002 12 30 31384.390015
 2002 12 31 67388.089996
 2003 01 02  52392·600006
 2003 01 03  91392·579987
 2003 01 06  77397·769989
 2003 01 07  10397·359985
 2003 01 08  56393·950012
 2003 01 09  15396·869995
 2003 01 10  32397·989990
 2003 01 13  17399.549988
 2003 01 14  97398·450012
 2003 01 15  96398·450012
 2003 01 16  34398.869995
 2003 01 17  55394.880005
 2003 01 21  76389·040009
 2003 01 22  65383·440002
 2003 01 23  46384·390015
 2003 01 24  20383.679993
 2003 01 27  18375.059998
 2003 01 28  80373.440002
 2003 01 29  56375·269989
 2003 01 30  30375·799988
 2003 01 31  73372·170013
 2003 02 03  22373·730011
 2003 02 04  77370.250000
 2003 02 05  30371.529999
 2003 02 06  18368.149994
 2003 02 07  97366·679993
 2003 02 10  46362·100006
 2003 02 11  89363.579987
 2003 02 12  52360.500000
 2003 02 13  38355·399994
 2003 02 14  26358·700012
 2003 02 18  0364.589996
 2003 02 19  1364·529999
 2003 02 20  1360.940002
 2003 02 21  6364·929993
 2003 02 24  84364.359985
 2003 02 25  15361.200012
 2003 02 26  67361·200012
 2003 02 27  98362.350006
 2003 02 28  84363.730011
 2003 03 03  70364.630005
 2003 03 04  43359·309998
 2003 03 05  40357·059998
 2003 03 06  70356.540009
 2003 03 07  65355.609985
 2003 03 10  61354·179993
 2003 03 11  95350.790009
 2003 03 12  35347.029999
 2003 03 13  27355·459991
 2003 03 14  78357·500000
 2003 03 17  51365.399994
 2003 03 18  98368.019989
 2003 03 19  6368.559998
 2003 03 20  74371.269989
 2003 03 21  21376·369995
 2003 03 24  5376·239990
 2003 03 25  76372·220001
 2003 03 26  58371·790009
 2003 03 27  43369·730011
 2003 03 28  23370.700012
 2003 03 31  40368.670013
 2003 04 01  60368.690002
 2003 04 02  79377.109985
 2003 04 03  48377·630005
 2003 04 04  21377·440002
 2003 04 07  37382·980011
 2003 04 08  18376.570007
 2003 04 09  97378.660004
 2003 04 10  70373·679993
 2003 04 11  70375·899994
 2003 04 14  72377.609985
 2003 04 15  16379.619995
 2003 04 16  63381.809998
 2003 04 17  67383·769989
 2003 04 21  79385.299988
 2003 04 22  74391.529999
 2003 04 23  0395.010010
 2003 04 24  59394.970001
 2003 04 25  3392·269989
 2003 04 28  64395.200012
 2003 04 29  7398·399994
 2003 04 30  2399·850006
 2003 05 01  30399.899994
 2003 05 02  6407.670013
 2003 05 05  34410.179993
 2003 05 06  79413·790009
 2003 05 07  74412·750000
 2003 05 08  44410.230011
 2003 05 09  55413·529999
 2003 05 12  95418·200012
 2003 05 13  74420.399994
 2003 05 14  47420.970001
 2003 05 15  73422.239990
 2003 05 16  83422·049988
 2003 05 19  91416·109985
 2003 05 20  9411·359985
 2003 05 21  11410·730011
 2003 05 22  0415·290009
 2003 05 23  13418·640015
 2003 05 27  50427.730011
 2003 05 28  21431·339996
 2003 05 29  26435.119995
 2003 05 30  54441.010010
 2003 06 02  13447·470001
 2003 06 03  78443.920013
 2003 06 04  68451·579987
 2003 06 05  51456.690002
 2003 06 06  68465·730011
 2003 06 09  81453.940002
 2003 06 10  59451·049988
 2003 06 11  68455·500000
 2003 06 12  8458.010010
 2003 06 13  58457·459991
 2003 06 16  54457·470001
 2003 06 17  92458·489990
 2003 06 18  53458.649994
 2003 06 19  57460·079987
 2003 06 20  35452·880005
 2003 06 23  36449·779999
 2003 06 24  48442·399994
 2003 06 25  55446·359985
 2003 06 26  10450·299988
 2003 06 27  38455·140015
 2003 06 30  61452.640015
 2003 07 01  51449·239990
 2003 07 02  9458.899994
 2003 07 03  60459·029999
 2003 07 07  85465·709991
 2003 07 08  72474.130005
 2003 07 09  90477.880005
 2003 07 10  91476.989990
 2003 07 11  42474.040009
 2003 07 14  67481.369995
 2003 07 15  33480·850006
 2003 07 16  44477.970001
 2003 07 17  74473.679993
 2003 07 18  13464.970001
 2003 07 21  46464·760010
 2003 07 22  57464·000000
 2003 07 23  51466·149994
 2003 07 24  8472.510010
 2003 07 25  60469·760010
 2003 07 28  92474.420013
 2003 07 29  66476·040009
 2003 07 30  79474·230011
 2003 07 31  32478.799988
 2003 08 01  37476·019989
 2003 08 04  40468.119995
 2003 08 05  77464·769989
 2003 08 06  44458·239990
 2003 08 07  5454.220001
 2003 08 08  16455·489990
 2003 08 11  75459·269989
 2003 08 12  1466·950012
 2003 08 13  35468·369995
 2003 08 14  63471·220001
 2003 08 15  76473.649994
 2003 08 18  37480·920013
 2003 08 19  88488.700012
 2003 08 20  76490.239990
 2003 08 21  4494.820007
 2003 08 22  7497.790009
 2003 08 25  53485.510010
 2003 08 26  73486.540009
 2003 08 27  10491.440002
 2003 08 28  92495·809998
 2003 08 29  43499.420013
 2003 09 02  99507·649994
 2003 09 03  68512.010010
 2003 09 04  1512·559998
 2003 09 05  96514.909973
 2003 09 08  23517·210022
 2003 09 09  80517·130005
 2003 09 10  64513.570007
 2003 09 11  74507·899994
 2003 09 12  39509·760010
 2003 09 15  71511·950012
 2003 09 16  38515.909973
 2003 09 17  65516.710022
 2003 09 18  66519.479980
 2003 09 19  92520.609985
 2003 09 22  4520·200012
 2003 09 23  83519.489990
 2003 09 24  49519·849976
 2003 09 25  16509·309998
 2003 09 26  70495.059998
 2003 09 29  65492·859985
 2003 09 30  56492·709991
 2003 10 01  46500·350006
 2003 10 02  66504.250000
 2003 10 03  74513.619995
 2003 10 06  81516·739990
 2003 10 07  6520·780029
 2003 10 08  50521.049988
 2003 10 09  98526·400024
 2003 10 10  44521.840027
 2003 10 13  48528.909973
 2003 10 14  4531·869995
 2003 10 15  50534.219971
 2003 10 16  89530·489990
 2003 10 17  45530·289978
 2003 10 20  33523·369995
 2003 10 21  67526.419983
 2003 10 22  85525·530029
 2003 10 23  98513.549988
 2003 10 24  69510·489990
 2003 10 27  14516.150024
 2003 10 28  27525·859985
 2003 10 29  34531·989990
 2003 10 30  70536·409973
 2003 10 31  77533·260010
 2003 11 03  32537.840027
 2003 11 04  2540·320007
 2003 11 05  16539·049988
 2003 11 06  69542·950012
 2003 11 07  46546·919983
 2003 11 10  78543.299988
 2003 11 11  15533.419983
 2003 11 12  28540·659973
 2003 11 13  38542.390015
 2003 11 14  62544·919983
 2003 11 17  98532·960022
 2003 11 18  18531·390015
 2003 11 19  1527·150024
 2003 11 20  80529.010010
 2003 11 21  21527·070007
 2003 11 24  26539.510010
 2003 11 25  55544.330017
 2003 11 26  81547·320007
 2003 11 28  67547·559998
 2003 12 01  65554.640015
 2003 12 02  44557·419983
 2003 12 03  42556·739990
 2003 12 04  42545·890015
 2003 12 05  73544·150024
 2003 12 08  37543·150024
 2003 12 09  62544·849976
 2003 12 10  77535.580017
 2003 12 11  12542.929993
 2003 12 12  28547·590027
 2003 12 15  68553.380005
 2003 12 16  29537.770020
 2003 12 17  71539.080017
 2003 12 18  37547.619995
 2003 12 19  9548.869995
 2003 12 22  81549.369995
 2003 12 23  63555.030029
 2003 12 24  8555.030029
 2003 12 26  61555·099976
 2003 12 29  37563·880005
 2003 12 30  25565.469971
 2003 12 31  9566.739990
 2004 01 02 24564·500000
 2004 01 05 31569.450012
 2004 01 06 20572·669983
 2004 01 07 35574.619995
 2004 01 08 24580·219971
 2004 01 09 19581·900024
 2004 01 12 37583.010010
 2004 01 13 5583·179993
 2004 01 14 10586.119995
 2004 01 15 82587·309998
 2004 01 16 88591·989990
 2004 01 20 63597.979980
 2004 01 21 60598·750000
 2004 01 22 27600·609985
 2004 01 23 11596·140015
 2004 01 26 78601·500000
 2004 01 27 72601·500000
 2004 01 28 86598.460022
 2004 01 29 68586·799988
 2004 01 30 45583·549988
 2004 02 02 72585·070007
 2004 02 03 16581·190002
 2004 02 04 49579·150024
 2004 02 05 82570·900024
 2004 02 06 11584·349976
 2004 02 09 97588·030029
 2004 02 10 65592.830017
 2004 02 11 34597.080017
 2004 02 12 64597.070007
 2004 02 13 37594.809998
 2004 02 17 55594.479980
 2004 02 18 69595·409973
 2004 02 19 31596·000000
 2004 02 20 67583·700012
 2004 02 23 81581.859985
 2004 02 24 83575·909973
 2004 02 25 38579·090027
 2004 02 26 44583.859985
 2004 02 27 32587.059998
 2004 03 01 94594·770020
 2004 03 02 35596·219971
 2004 03 03 49592.929993
 2004 03 04 19598·390015
 2004 03 05 46603·159973
 2004 03 08 98603·109985
 2004 03 09 90593.239990
 2004 03 10 82589.780029
 2004 03 11 8581.020020
 2004 03 12 27582·840027
 2004 03 15 98582.960022
 2004 03 16 83573.849976
 2004 03 17 75578·919983
 2004 03 18 47578.570007
 2004 03 19 29577.409973
 2004 03 22 10570·739990
 2004 03 23 66566·049988
 2004 03 24 9562.260010
 2004 03 25 65571·690002
 2004 03 26 76575·559998
 2004 03 29 24583.469971
 2004 03 30 88589·409973
 2004 03 31 13591·669983
 2004 04 01 18596.150024
 2004 04 02 20604.219971
 2004 04 05 84606.419983
 2004 04 06 4606.390015
 2004 04 07 0603.760010
 2004 04 08 46605·989990
 2004 04 12 24603.039978
 2004 04 13 95601.039978
 2004 04 14 9588·010010
 2004 04 15 23586·010010
 2004 04 16 56585.640015
 2004 04 19 68587·380005
 2004 04 20 59591·929993
 2004 04 21 94583·219971
 2004 04 22 57593·669983
 2004 04 23 30594·359985
 2004 04 26 87596.390015
 2004 04 27 28594.979980
 2004 04 28 28590·760010
 2004 04 29 11580.419983
 2004 04 30 56570·190002
 2004 05 03 20568·380005
 2004 05 04 93575·359985
 2004 05 05 69573·280029
 2004 05 06 54570.059998
 2004 05 07 89566·280029
 2004 05 10 2548.559998
 2004 05 11 85548.690002
 2004 05 12 94549.250000
 2004 05 13 79552.400024
 2004 05 14 32549·760010
 2004 05 17 66543.760010
 2004 05 18 14542.559998
 2004 05 19 59552·750000
 2004 05 20 83544.049988
 2004 05 21 43546·799988
 2004 05 24 77552·669983
 2004 05 25 23565·429993
 2004 05 26 80567.770020
 2004 05 27 74571·869995
 2004 05 28 70569.500000
 2004 06 01 91572·739990
 2004 06 02 73574·799988
 2004 06 03 40573·559998
 2004 06 04 7571·099976
 2004 06 07 6578·909973
 2004 06 08 37578.900024
 2004 06 09 46578·090027
 2004 06 10 25571.320007
 2004 06 14 38569.119995
 2004 06 15 74569·690002
 2004 06 16 26570·150024
 2004 06 17 87571·159973
 2004 06 18 80572.419983
 2004 06 21 9571.849976
 2004 06 22 36571·950012
 2004 06 23 82580·789978
 2004 06 24 52583·059998
 2004 06 25 92587.700012
 2004 06 28 57588·820007
 2004 06 29 21590·059998
 2004 06 30 99591·530029
 2004 07 01 98591.520020
 2004 07 02 96582.919983
 2004 07 06 44582·719971
 2004 07 07 88575·840027
 2004 07 08 27572.030029
 2004 07 09 85565.309998
 2004 07 12 12564.559998
 2004 07 13 15564.929993
 2004 07 14 6565.880005
 2004 07 15 80564·349976
 2004 07 16 14564.010010
 2004 07 19 99556.750000
 2004 07 20 85564.250000
 2004 07 21 63566.020020
 2004 07 22 63549.599976
 2004 07 23 83546·520020
 2004 07 26 38542.289978
 2004 07 27 40544.630005
 2004 07 28 96544·609985
 2004 07 29 36549·900024
 2004 07 30 67552.140015
 2004 08 02 44551.929993
 2004 08 03 76551.929993
 2004 08 04 54546.070007
 2004 08 05 96542.739990
 2004 08 06 30532.359985
 2004 08 09 92522·559998
 2004 08 10 55529·840027
 2004 08 11 77529.830017
 2004 08 12 81526·630005
 2004 08 13 56521.039978
 2004 08 16 83528.059998
 2004 08 17 84533.270020
 2004 08 18 3541·700012
 2004 08 19 6541.609985
 2004 08 20 7547.919983
 2004 08 23 18549·969971
 2004 08 24 28548·549988
 2004 08 25 5550·159973
 2004 08 26 21550·140015
 2004 08 27 4551.890015
 2004 08 30 12551.669983
 2004 08 31 41548·450012
 2004 09 01 46563.380005
 2004 09 02 93559·799988
 2004 09 03 38561·609985
 2004 09 07 27563.020020
 2004 09 08 24565.789978
 2004 09 09 59567·729980
 2004 09 10 11570.039978
 2004 09 13 0575.020020
 2004 09 14 25573·099976
 2004 09 15 5570·969971
 2004 09 16 63575·099976
 2004 09 17 24576·049988
 2004 09 20 43573.950012
 2004 09 21 54577·150024
 2004 09 22 51576.919983
 2004 09 23 86567·760010
 2004 09 24 97569·630005
 2004 09 27 57565.969971
 2004 09 28 57565.729980
 2004 09 29 0571·070007
 2004 09 30 31574·710022
 2004 10 01 90585·260010
 2004 10 04 87592·020020
 2004 10 05 2590.080017
 2004 10 06 15592·659973
 2004 10 07 53592·659973
 2004 10 08 73583.140015
 2004 10 11 57577·559998
 2004 10 12 42578·090027
 2004 10 13 72580.700012
 2004 10 14 72570·059998
 2004 10 15 52572.419983
 2004 10 18 32573.190002
 2004 10 19 96576·630005
 2004 10 20 65570·349976
 2004 10 21 99576·700012
 2004 10 22 29577·609985
 2004 10 25 2573.640015
 2004 10 26 58577.989990
 2004 10 27 38587·179993
 2004 10 28 2587.190002
 2004 10 29 88586·820007
 2004 11 01 84587.419983
 2004 11 02 30591.539978
 2004 11 03 45596·590027
 2004 11 04 82602·130005
 2004 11 05 99607.250000
 2004 11 08 63605.510010
 2004 11 09 78607.000000
 2004 11 10 34611.929993
 2004 11 11 85616·299988
 2004 11 12 51621.979980
 2004 11 15 44623·859985
 2004 11 16 18623.859985
 2004 11 17 48627·890015
 2004 11 18 31623.159973
 2004 11 19 12622.059998
 2004 11 22 35621·590027
 2004 11 23 20624.530029
 2004 11 24 67630·289978
 2004 11 26 77632·770020
 2004 11 29 11635·979980
 2004 11 30 58635·809998
 2004 12 01 45644.099976
 2004 12 02 58644.559998
 2004 12 03 95644·700012
 2004 12 06 43642.210022
 2004 12 07 80639·780029
 2004 12 08 99631·359985
 2004 12 09 64631.150024
 2004 12 10 83633.669983
 2004 12 13 8638·059998
 2004 12 14 69643.599976
 2004 12 15 18648.609985
 2004 12 16 7648·609985
 2004 12 17 94642.390015
 2004 12 20 63645.169983
 2004 12 21 82646.200012
 2004 12 22 74649·719971
 2004 12 23 23650.729980
 2004 12 27 99651.700012
 2004 12 28 6654.599976
 2004 12 29 65654.570007
 2004 12 30 11654·450012
 2004 12 31 21656.109985
 2005 01 03  66654.270020
 2005 01 04  86643.049988
 2005 01 05  94628.659973
 2005 01 06  99624.289978
 2005 01 07  62622·419983
 2005 01 10  69623.299988
 2005 01 11  35617·739990
 2005 01 12  27613.700012
 2005 01 13  20616.570007
 2005 01 14  72617·530029
 2005 01 18  22625.809998
 2005 01 19  24625·320007
 2005 01 20  90617.909973
 2005 01 21  74616·900024
 2005 01 24  69614.510010
 2005 01 25  34612·419983
 2005 01 26  48616·590027
 2005 01 27  84620.390015
 2005 01 28  12617·429993
 2005 01 31  26624·309998
 2005 02 01  93628.609985
 2005 02 02  32631·979980
 2005 02 03  16631.979980
 2005 02 04  95637.450012
 2005 02 07  52639.840027
 2005 02 08  76638·969971
 2005 02 09  67639.510010
 2005 02 10  59627·979980
 2005 02 11  74635.479980
 2005 02 14  97636.190002
 2005 02 15  79638.559998
 2005 02 16  63640·590027
 2005 02 17  35640·510010
 2005 02 18  1634·150024
 2005 02 22  89630·169983
 2005 02 23  75624·440002
 2005 02 24  35627.609985
 2005 02 25  21637·530029
 2005 02 28  61637·929993
 2005 03 01  91639.349976
 2005 03 02  0642·750000
 2005 03 03  12641·090027
 2005 03 04  82646·000000
 2005 03 07  29647·640015
 2005 03 08  81645.059998
 2005 03 09  57637.979980
 2005 03 10  66631·650024
 2005 03 11  33631.539978
 2005 03 14  52630·299988
 2005 03 15  62635·090027
 2005 03 16  49627.109985
 2005 03 17  72626.869995
 2005 03 18  14626·960022
 2005 03 21  59623.049988
 2005 03 22  96628.090027
 2005 03 23  41618.580017
 2005 03 24  92619·650024
 2005 03 28  5618.330017
 2005 03 29  94618.820007
 2005 03 30  59614.900024
 2005 03 31  37615.760010
 2005 04 01  80620.739990
 2005 04 04  55615·130005
 2005 04 05  69616.400024
 2005 04 06  24620·900024
 2005 04 07  93620.809998
 2005 04 08  18619·760010
 2005 04 11  41611.789978
 2005 04 12  54613·669983
 2005 04 13  74613·030029
 2005 04 14  46603·619995
 2005 04 15  70592.469971
 2005 04 18  51586.770020
 2005 04 19  79594·940002
 2005 04 20  26595.950012
 2005 04 21  73599·140015
 2005 04 22  67598·979980
 2005 04 25  92596.440002
 2005 04 26  71598·309998
 2005 04 27  96590·590027
 2005 04 28  77587.140015
 2005 04 29  18579·729980
 2005 05 02  20585·859985
 2005 05 03  8589·260010
 2005 05 04  80595·260010
 2005 05 05  88598.330017
 2005 05 06  35599.030029
 2005 05 09  2602·919983
 2005 05 10  3602·909973
 2005 05 11  61596·469971
 2005 05 12  3597·369995
 2005 05 13  98588·760010
 2005 05 16  96591.710022
 2005 05 17  16595.650024
 2005 05 18  39607.880005
 2005 05 19  40611.059998
 2005 05 20  34610.580017
 2005 05 23  62615·080017
 2005 05 24  80613·690002
 2005 05 25  96612·950012
 2005 05 26  18614.700012
 2005 05 27  29617·590027
 2005 05 31  88619·390015
 2005 06 01  63624·830017
 2005 06 02  73625·679993
 2005 06 03  74626·380005
 2005 06 06  52623.080017
 2005 06 07  57630·919983
 2005 06 08  49626.049988
 2005 06 09  78626.289978
 2005 06 10  84627.690002
 2005 06 13  24630.400024
 2005 06 14  22634·390015
 2005 06 15  50637·190002
 2005 06 16  23644·030029
 2005 06 17  33648·190002
 2005 06 20  93644.190002
 2005 06 21  19643.309998
 2005 06 22  31645·640015
 2005 06 23  77644·270020
 2005 06 24  85634.119995
 2005 06 27  43630.409973
 2005 06 28  96641·549988
 2005 06 29  76643.239990
 2005 06 30  51646.039978
 2005 07 01  4643·039978
 2005 07 05  32653.229980
 2005 07 06  75654.320007
 2005 07 07  65649·530029
 2005 07 08  7662.690002
 2005 07 11  75672·320007
 2005 07 12  41674·330017
 2005 07 13  28671.280029
 2005 07 14  85673·239990
 2005 07 15  89664·669983
 2005 07 18  70663.739990
 2005 07 19  65669·070007
 2005 07 20  95677.869995
 2005 07 21  62677.559998
 2005 07 22  80677·780029
 2005 07 25  27679.599976
 2005 07 26  17676.369995
 2005 07 27  6675·359985
 2005 07 28  16683.049988
 2005 07 29  89684.809998
 2005 08 01  59685·179993
 2005 08 02  60688·510010
 2005 08 03  47688.510010
 2005 08 04  51683.380005
 2005 08 05  52671·840027
 2005 08 08  86666.299988
 2005 08 09  67663·219971
 2005 08 10  38668·200012
 2005 08 11  53666·369995
 2005 08 12  73666·369995
 2005 08 15  94667·229980
 2005 08 16  2665·640015
 2005 08 17  43658.359985
 2005 08 18  32654·820007
 2005 08 19  74654·099976
 2005 08 22  17657·469971
 2005 08 23  30658·619995
 2005 08 24  3662.309998
 2005 08 25  75659.109985
 2005 08 26  84657.700012
 2005 08 29  44655.320007
 2005 08 30  48655·320007
 2005 08 31  92666.530029
 2005 09 01  28670.520020
 2005 09 02  43668·710022
 2005 09 06  55674·489990
 2005 09 07  43677.320007
 2005 09 08  1677·320007
 2005 09 09  8678·049988
 2005 09 12  36682.489990
 2005 09 13  73680.820007
 2005 09 14  76675·460022
 2005 09 15  45668·619995
 2005 09 16  30671·989990
 2005 09 19  51672·460022
 2005 09 20  54670·690002
 2005 09 21  87660·630005
 2005 09 22  99652·820007
 2005 09 23  71656·559998
 2005 09 26  62662·140015
 2005 09 27  90662.270020
 2005 09 28  32660.020020
 2005 09 29  52665.030029
 2005 09 30  48667.799988
 2005 10 03  35673·239990
 2005 10 04  41674.169983
 2005 10 05  38663.840027
 2005 10 06  89648.539978
 2005 10 07  30645.640015
 2005 10 10  65645·609985
 2005 10 11  99642.090027
 2005 10 12  86631.130005
 2005 10 13  5624·099976
 2005 10 14  65633.150024
 2005 10 17  28635·859985
 2005 10 18  62633.369995
 2005 10 19  18638.280029
 2005 10 20  31638·739990
 2005 10 21  45636·260010
 2005 10 24  70646.599976
 2005 10 25  50646.599976
 2005 10 26  74648·010010
 2005 10 27  94638·409973
 2005 10 28  83635·559998
 2005 10 31  8648.260010
 2005 11 01  33646.609985
 2005 11 02  44657·049988
 2005 11 03  3663·900024
 2005 11 04  24660·130005
 2005 11 07  71663·070007
 2005 11 08  89661·239990
 2005 11 09  56663.750000
 2005 11 10  53665.140015
 2005 11 11  75667·820007
 2005 11 14  49667.989990
 2005 11 15  90664.760010
 2005 11 16  79657·940002
 2005 11 17  59667.140015
 2005 11 18  66672·979980
 2005 11 21  82679.320007
 2005 11 22  6683·729980
 2005 11 23  59686·219971
 2005 11 25  12684.109985
 2005 11 28  33683.580017
 2005 11 29  68678.059998
 2005 11 30  41680.179993
 2005 12 01  79690.909973
 2005 12 02  67690·640015
 2005 12 05  20690·570007
 2005 12 06  90693·099976
 2005 12 07  87688.210022
 2005 12 08  35690.229980
 2005 12 09  45689·890015
 2005 12 12  20691.840027
 2005 12 13  80692.250000
 2005 12 14  12693·630005
 2005 12 15  48691.099976
 2005 12 16  69687.119995
 2005 12 19  27683.239990
 2005 12 20  99676·859985
 2005 12 21  63681.950012
 2005 12 22  0684.169983
 2005 12 23  22686·950012
 2005 12 27  20688.400024
 2005 12 28  44681·179993
 2005 12 29  1681·950012
 2005 12 30  85677·960022
 2006 01 03 28685·229980
 2006 01 04 74690·159973
 2006 01 05 84692·409973
 2006 01 06 59700·440002
 2006 01 09 96708.039978
 2006 01 10 60711.000000
 2006 01 11 87711·190002
 2006 01 12 14711·679993
 2006 01 13 26708·989990
 2006 01 17 33708.440002
 2006 01 18 74704·520020
 2006 01 19 44715·789978
 2006 01 20 42716·530029
 2006 01 23 49709.679993
 2006 01 24 32718·510010
 2006 01 25 68720.299988
 2006 01 26 95728·570007
 2006 01 27 91736.250000
 2006 01 30 75734·010010
 2006 01 31 30734.010010
 2006 02 01 61736·450012
 2006 02 02 65735·530029
 2006 02 03 39729·200012
 2006 02 06 99727·890015
 2006 02 07 39729.770020
 2006 02 08 3722.299988
 2006 02 09 88727.489990
 2006 02 10 70718·419983
 2006 02 13 56717.130005
 2006 02 14 61721·619995
 2006 02 15 10725·099976
 2006 02 16 61731·919983
 2006 02 17 61733·260010
 2006 02 21 22733·330017
 2006 02 22 17734·000000
 2006 02 23 17736·619995
 2006 02 24 31737.210022
 2006 02 27 90742·770020
 2006 02 28 49740.630005
 2006 03 01 6742·349976
 2006 03 02 64743.039978
 2006 03 03 99745.179993
 2006 03 06 66738·940002
 2006 03 07 24731.159973
 2006 03 08 88723·799988
 2006 03 09 5726.419983
 2006 03 10 58726.340027
 2006 03 13 89734·250000
 2006 03 14 51736.119995
 2006 03 15 90742.940002
 2006 03 16 37748.349976
 2006 03 17 45746.750000
 2006 03 20 31747·159973
 2006 03 21 59749·599976
 2006 03 22 42745.679993
 2006 03 23 61747.630005
 2006 03 24 26753.869995
 2006 03 27 46754.320007
 2006 03 28 34757·909973
 2006 03 29 32764.169983
 2006 03 30 62767.159973
 2006 03 31 6765·140015
 2006 04 03 2768.979980
 2006 04 04 76764.539978
 2006 04 05 90766·789978
 2006 04 06 21767·080017
 2006 04 07 59771·539978
 2006 04 10 38759.200012
 2006 04 11 86755.390015
 2006 04 12 98748·330017
 2006 04 13 43753·630005
 2006 04 17 88754·080017
 2006 04 18 49770.049988
 2006 04 19 68778.419983
 2006 04 20 16778.419983
 2006 04 21 18778.570007
 2006 04 24 4772.119995
 2006 04 25 88767·450012
 2006 04 26 67771.859985
 2006 04 27 49771·049988
 2006 04 28 3767.760010
 2006 05 01 40770·820007
 2006 05 02 8767·609985
 2006 05 03 24769.390015
 2006 05 04 21774.789978
 2006 05 05 30784·619995
 2006 05 08 77782·789978
 2006 05 09 12782.479980
 2006 05 10 58780·690002
 2006 05 11 90775.880005
 2006 05 12 38757·450012
 2006 05 15 8742.380005
 2006 05 16 39742.140015
 2006 05 17 77737·450012
 2006 05 18 78732.559998
 2006 05 19 31725.450012
 2006 05 22 15722.539978
 2006 05 23 72727.520020
 2006 05 24 9717.150024
 2006 05 25 25725·580017
 2006 05 26 62731·140015
 2006 05 30 82729·479980
 2006 05 31 70721.289978
 2006 06 01 59736·500000
 2006 06 02 79742·260010
 2006 06 05 39737.450012
 2006 06 06 24716.049988
 2006 06 07 27721.489990
 2006 06 08 92707·280029
 2006 06 09 98714·150024
 2006 06 12 59701·929993
 2006 06 13 48691.349976
 2006 06 14 51679·429993
 2006 06 15 42702·820007
 2006 06 16 87701.039978
 2006 06 19 67694·739990
 2006 06 20 32686.130005
 2006 06 21 78693·799988
 2006 06 22 47690.669983
 2006 06 23 53694·559998
 2006 06 26 36698·739990
 2006 06 27 37702·309998
 2006 06 28 0688.780029
 2006 06 29 99714.320007
 2006 06 30 87724·669983
 2006 07 03 76730.799988
 2006 07 05 36730.750000
 2006 07 06 25725·500000
 2006 07 07 36720.640015
 2006 07 10 76715.950012
 2006 07 11 67714.400024
 2006 07 12 75714·669983
 2006 07 13 58701·159973
 2006 07 14 43687.289978
 2006 07 17 31685.169983
 2006 07 18 19685·679993
 2006 07 19 54703·580017
 2006 07 20 11705.169983
 2006 07 21 91683·609985
 2006 07 24 50690.760010
 2006 07 25 50701.020020
 2006 07 26 35699·590027
 2006 07 27 34701·869995
 2006 07 28 87700.690002
 2006 07 31 94701·640015
 2006 08 01 97700.559998
 2006 08 02 74700·539978
 2006 08 03 75706·359985
 2006 08 04 64716·049988
 2006 08 07 3701·250000
 2006 08 08 49700·919983
 2006 08 09 83695·190002
 2006 08 10 59688.960022
 2006 08 11 86686.219971
 2006 08 14 21691.169983
 2006 08 15 4697.849976
 2006 08 16 5708·229980
 2006 08 17 1713.859985
 2006 08 18 78712·380005
 2006 08 21 59711·679993
 2006 08 22 52709.250000
 2006 08 23 31711·090027
 2006 08 24 34701.570007
 2006 08 25 91703·799988
 2006 08 28 75707.799988
 2006 08 29 82715.179993
 2006 08 30 25721.969971
 2006 08 31 69725·039978
 2006 09 01 76724.789978
 2006 09 05 86727·859985
 2006 09 06 16727·460022
 2006 09 07 87713.880005
 2006 09 08 78709·510010
 2006 09 11 99711·130005
 2006 09 12 93725·630005
 2006 09 13 65731·299988
 2006 09 14 33730·700012
 2006 09 15 3732·219971
 2006 09 18 70733·150024
 2006 09 19 47729.080017
 2006 09 20 17737.280029
 2006 09 21 5738·159973
 2006 09 22 85727·130005
 2006 09 25 2728.799988
 2006 09 26 29732.049988
 2006 09 27 36733·940002
 2006 09 28 0736·760010
 2006 09 29 24734.020020
 2006 10 02 94726.950012
 2006 10 03 53722·520020
 2006 10 04 3733.619995
 2006 10 05 32743.380005
 2006 10 06 64743·090027
 2006 10 09 38745·690002
 2006 10 10 8747.840027
 2006 10 11 70747·260010
 2006 10 12 13757·150024
 2006 10 13 97763·369995
 2006 10 16 52769·859985
 2006 10 17 8769·479980
 2006 10 18 43771.820007
 2006 10 19 62768·390015
 2006 10 20 98768.320007
 2006 10 23 39767·049988
 2006 10 24 78763·700012
 2006 10 25 89768.789978
 2006 10 26 35776·039978
 2006 10 27 83775.929993
 2006 10 30 68771.460022
 2006 10 31 61772·090027
 2006 11 01 74769.890015
 2006 11 02 84753·229980
 2006 11 03 90755·690002
 2006 11 06 84764·849976
 2006 11 07 53772.219971
 2006 11 08 11771.799988
 2006 11 09 43771·070007
 2006 11 10 88769·150024
 2006 11 13 37773.729980
 2006 11 14 58785.169983
 2006 11 15 54794·179993
 2006 11 16 32793.640015
 2006 11 17 12790·739990
 2006 11 20 44792.429993
 2006 11 21 72792·450012
 2006 11 22 97795·169983
 2006 11 24 91794.250000
 2006 11 27 14790.789978
 2006 11 28 72775·130005
 2006 11 29 89785·039978
 2006 11 30 13789.580017
 2006 12 01 37787·109985
 2006 12 04 56796·559998
 2006 12 05 40801.010010
 2006 12 06 39798·359985
 2006 12 07 6798·450012
 2006 12 08 48796·349976
 2006 12 11 7795.159973
 2006 12 12 59793·719971
 2006 12 13 41792·880005
 2006 12 14 99798.619995
 2006 12 15 71798·130005
 2006 12 18 85795.400024
 2006 12 19 85784·039978
 2006 12 20 84788.820007
 2006 12 21 39789.609985
 2006 12 22 55783·500000
 2006 12 26 9788.590027
 2006 12 27 4797·789978
 2006 12 28 43798·530029
 2006 12 29 32795·960022
 2007 01 03  7796.619995
 2007 01 04  84791·830017
 2007 01 05  39787·700012
 2007 01 08  3778.830017
 2007 01 09  96778.739990
 2007 01 10  75779.450012
 2007 01 11  8791.000000
 2007 01 12  82794.270020
 2007 01 16  23799·299988
 2007 01 17  51793.570007
 2007 01 18  58788·190002
 2007 01 19  6785.450012
 2007 01 22  55785.039978
 2007 01 23  14788.690002
 2007 01 24  21794·059998
 2007 01 25  39794.640015
 2007 01 26  86789·070007
 2007 01 29  89795.130005
 2007 01 30  52798·239990
 2007 01 31  68803.460022
 2007 02 01  37807·770020
 2007 02 02  25810.349976
 2007 02 05  33810·489990
 2007 02 06  5810·409973
 2007 02 07  51816.200012
 2007 02 08  99816.900024
 2007 02 09  72817·010010
 2007 02 12  90808.309998
 2007 02 13  97812.530029
 2007 02 14  11818.070007
 2007 02 15  99817.640015
 2007 02 16  85818·460022
 2007 02 20  70827·179993
 2007 02 21  85827.330017
 2007 02 22  72830·010010
 2007 02 23  78828·840027
 2007 02 26  88829.400024
 2007 02 27  74817·659973
 2007 02 28  71797.450012
 2007 03 01  81795.940002
 2007 03 02  96788·609985
 2007 03 05  51777.369995
 2007 03 06  5781.830017
 2007 03 07  33781.130005
 2007 03 08  62786.750000
 2007 03 09  18787.489990
 2007 03 12  3789·880005
 2007 03 13  96786.409973
 2007 03 14  82776.770020
 2007 03 15  0783.609985
 2007 03 16  23784.789978
 2007 03 19  59789.289978
 2007 03 20  73793·609985
 2007 03 21  47808·559998
 2007 03 22  47809·280029
 2007 03 23  34810·380005
 2007 03 26  81811.049988
 2007 03 27  34808·880005
 2007 03 28  82800·869995
 2007 03 29  59803.090027
 2007 03 30  75804·330017
 2007 04 02  63803·219971
 2007 04 03  57813.369995
 2007 04 04  97811·830017
 2007 04 05  47813.900024
 2007 04 09  57814.309998
 2007 04 10  32816.130005
 2007 04 11  36814.929993
 2007 04 12  19815.049988
 2007 04 13  69819·380005
 2007 04 16  86831.489990
 2007 04 17  88831.710022
 2007 04 18  33827·549988
 2007 04 19  72823·820007
 2007 04 20  28829.429993
 2007 04 23  93830·729980
 2007 04 24  59829.309998
 2007 04 25  68834.890015
 2007 04 26  87835.169983
 2007 04 27  12832.570007
 2007 04 30  92830·429993
 2007 05 01  82816·940002
 2007 05 02  22829·900024
 2007 05 03  33830.869995
 2007 05 04  49832.880005
 2007 05 07  64835·130005
 2007 05 08  13830.900024
 2007 05 09  70836.989990
 2007 05 10  76832.710022
 2007 05 11  90829.539978
 2007 05 14  68831.150024
 2007 05 15  60827·599976
 2007 05 16  41820·210022
 2007 05 17  60819·450012
 2007 05 18  18825.250000
 2007 05 21  66837·190002
 2007 05 22  39841·380005
 2007 05 23  0845.940002
 2007 05 24  19840.609985
 2007 05 25  77831.750000
 2007 05 29  89838.580017
 2007 05 30  59843·380005
 2007 05 31  53849·260010
 2007 06 01  4856.390015
 2007 06 04  35855.190002
 2007 06 05  14853.479980
 2007 06 06  28845·580017
 2007 06 07  86839.500000
 2007 06 08  46836·109985
 2007 06 11  64837.229980
 2007 06 12  74831·909973
 2007 06 13  86833.880005
 2007 06 14  16840·979980
 2007 06 15  35851·150024
 2007 06 18  48849.239990
 2007 06 19  91849·479980
 2007 06 20  64850·799988
 2007 06 21  78840·020020
 2007 06 22  31839·169983
 2007 06 25  15837.950012
 2007 06 26  35832.210022
 2007 06 27  67838·599976
 2007 06 28  32845.500000
 2007 06 29  95845·669983
 2007 07 02  98845·059998
 2007 07 03  4849·159973
 2007 07 05  80850.770020
 2007 07 06  94853·520020
 2007 07 09  46854·500000
 2007 07 10  13851.190002
 2007 07 11  33840.690002
 2007 07 12  1855.179993
 2007 07 13  99856.479980
 2007 07 16  45855.500000
 2007 07 17  72854·669983
 2007 07 18  28849.640015
 2007 07 19  1853·369995
 2007 07 20  76850·690002
 2007 07 23  5842·039978
 2007 07 24  12832·369995
 2007 07 25  22821·270020
 2007 07 26  5807.159973
 2007 07 27  62794·760010
 2007 07 30  18787.599976
 2007 07 31  54794.619995
 2007 08 01  59780.659973
 2007 08 02  0785.140015
 2007 08 03  32784.280029
 2007 08 06  19766.760010
 2007 08 07  87778.340027
 2007 08 08  1803·510010
 2007 08 09  68796.320007
 2007 08 10  59800·150024
 2007 08 13  65800.140015
 2007 08 14  72784·010010
 2007 08 15  63775.710022
 2007 08 16  43768.909973
 2007 08 17  93796·929993
 2007 08 20  44791.739990
 2007 08 21  81792·820007
 2007 08 22  67799·580017
 2007 08 23  97802.570007
 2007 08 24  74798.929993
 2007 08 27  9797.780029
 2007 08 28  48787·210022
 2007 08 29  27787.609985
 2007 08 30  43791·669983
 2007 08 31  60795.669983
 2007 09 04  32805.679993
 2007 09 05  59798.219971
 2007 09 06  59795.460022
 2007 09 07  72787·320007
 2007 09 10  87780.679993
 2007 09 11  92782·659973
 2007 09 12  52783.380005
 2007 09 13  8787·020020
 2007 09 14  8783·489990
 2007 09 17  53782·659973
 2007 09 18  79806·679993
 2007 09 19  56822.869995
 2007 09 20  13816.960022
 2007 09 21  91817.239990
 2007 09 24  23815.210022
 2007 09 25  29804·429993
 2007 09 26  47812.280029
 2007 09 27  83814.080017
 2007 09 28  89815.450012
 2007 10 01  64825.750000
 2007 10 02  78832.250000
 2007 10 03  28831·119995
 2007 10 04  10830.250000
 2007 10 05  25847·320007
 2007 10 08  2845.289978
 2007 10 09  52846.619995
 2007 10 10  42845.650024
 2007 10 11  99852·059998
 2007 10 12  37843·780029
 2007 10 15  5842·150024
 2007 10 16  66828·530029
 2007 10 17  0832.190002
 2007 10 18  27826.780029
 2007 10 19  62825·030029
 2007 10 22  90812·140015
 2007 10 23  65818.539978
 2007 10 24  42814·510010
 2007 10 25  25817.510010
 2007 10 26  44821·429993
 2007 10 29  57826.909973
 2007 10 30  75821.859985
 2007 10 31  18830.390015
 2007 11 01  86822·880005
 2007 11 02  63801.919983
 2007 11 05  46797.770020
 2007 11 06  92802.260010
 2007 11 07  97796.000000
 2007 11 08  98782·450012
 2007 11 09  99779·479980
 2007 11 12  22783.130005
 2007 11 13  84789.760010
 2007 11 14  99794.250000
 2007 11 15  3782.109985
 2007 11 16  8773.440002
 2007 11 19  78765·219971
 2007 11 20  28757.280029
 2007 11 21  52748·750000
 2007 11 23  77759·460022
 2007 11 26  37757.640015
 2007 11 27  73745·590027
 2007 11 28  65770.609985
 2007 11 29  78771.340027
 2007 11 30  41780.039978
 2007 12 03  48769·270020
 2007 12 04  87757·559998
 2007 12 05  87767.669983
 2007 12 06  97786·950012
 2007 12 07  91787.299988
 2007 12 10  86794.309998
 2007 12 11  3796.340027
 2007 12 12  38787·270020
 2007 12 13  63770·250000
 2007 12 14  57769.700012
 2007 12 17  54751·469971
 2007 12 18  19754·729980
 2007 12 19  54758·320007
 2007 12 20  19767.539978
 2007 12 21  88785·609985
 2007 12 24  23794·390015
 2007 12 26  76799·570007
 2007 12 27  16795.659973
 2007 12 28  82782.349976
 2007 12 31  55770·900024
 2008 01 02 66768·460022
 2008 01 03 17758.890015
 2008 01 04 35741·299988
 2008 01 07 48730·929993
 2008 01 08 88735·239990
 2008 01 09 16712.429993
 2008 01 10 73725.640015
 2008 01 11 58719·489990
 2008 01 14 30714.489990
 2008 01 15 33707·390015
 2008 01 16 47709.570007
 2008 01 17 68703·559998
 2008 01 18 5689·830017
 2008 01 22 11683·229980
 2008 01 23 32693.750000
 2008 01 24 82704.059998
 2008 01 25 50703.280029
 2008 01 28 20702.390015
 2008 01 29 28706·440002
 2008 01 30 34715.710022
 2008 01 31 28718·250000
 2008 02 01 54731·239990
 2008 02 04 60731.130005
 2008 02 05 79721·799988
 2008 02 06 28711·099976
 2008 02 07 31707·090027
 2008 02 08 80708·419983
 2008 02 11 0704·140015
 2008 02 12 61712·580017
 2008 02 13 97721.929993
 2008 02 14 62722.830017
 2008 02 15 3703·710022
 2008 02 19 67710.479980
 2008 02 20 20710·900024
 2008 02 21 7719.010010
 2008 02 22 20697.169983
 2008 02 25 7712.070007
 2008 02 26 95723·830017
 2008 02 27 40723·929993
 2008 02 28 7715.250000
 2008 02 29 71702·020020
 2008 03 03 40689·130005
 2008 03 04 12684·190002
 2008 03 05 46688.260010
 2008 03 06 70682.450012
 2008 03 07 0669·270020
 2008 03 10 97660.760010
 2008 03 11 44673.809998
 2008 03 12 42681·210022
 2008 03 13 43680·940002
 2008 03 14 97681·940002
 2008 03 17 32659.859985
 2008 03 18 51682.099976
 2008 03 19 65689·489990
 2008 03 20 37682.140015
 2008 03 24 67705.119995
 2008 03 25 85705·989990
 2008 03 26 83704·489990
 2008 03 27 67703.830017
 2008 03 28 30695·320007
 2008 03 31 55693·859985
 2008 04 01 43710·650024
 2008 04 02 63716.669983
 2008 04 03 29716.280029
 2008 04 04 1720·489990
 2008 04 07 13720·039978
 2008 04 08 24714.359985
 2008 04 09 94714·429993
 2008 04 10 85710.390015
 2008 04 11 88704·119995
 2008 04 14 77693.830017
 2008 04 15 83692·260010
 2008 04 16 94713·390015
 2008 04 17 86712·059998
 2008 04 18 72723.859985
 2008 04 21 77719.479980
 2008 04 22 43715.979980
 2008 04 23 53711.130005
 2008 04 24 84720·880005
 2008 04 25 83723·840027
 2008 04 28 68728.440002
 2008 04 29 56724.960022
 2008 04 30 13726.770020
 2008 05 01 32729.750000
 2008 05 02 32735·789978
 2008 05 05 90727.989990
 2008 05 06 85731.619995
 2008 05 07 81733.489990
 2008 05 08 25720.859985
 2008 05 09 75721·630005
 2008 05 12 51733·640015
 2008 05 13 12737.440002
 2008 05 14 57744·340027
 2008 05 15 53743.789978
 2008 05 16 85745.750000
 2008 05 19 31747.989990
 2008 05 20 68737·119995
 2008 05 21 96742.570007
 2008 05 22 88736.109985
 2008 05 23 70731·030029
 2008 05 27 20734·489990
 2008 05 28 96738.460022
 2008 05 29 86750.690002
 2008 05 30 86749.250000
 2008 06 02 1748.000000
 2008 06 03 72746.609985
 2008 06 04 28749·780029
 2008 06 05 59763.270020
 2008 06 06 24759·929993
 2008 06 09 70743.440002
 2008 06 10 91736·489990
 2008 06 11 98732.030029
 2008 06 12 27730.390015
 2008 06 13 58733·609985
 2008 06 16 74740.940002
 2008 06 17 34742.809998
 2008 06 18 72735.659973
 2008 06 19 30737·840027
 2008 06 20 4735.919983
 2008 06 23 22728·710022
 2008 06 24 48718·419983
 2008 06 25 5720·250000
 2008 06 26 29711·880005
 2008 06 27 45701.130005
 2008 06 30 68701·260010
 2008 07 01 28691.590027
 2008 07 02 27694.159973
 2008 07 03 10673.590027
 2008 07 07 68671·929993
 2008 07 08 68682.719971
 2008 07 09 97684.289978
 2008 07 10 48675.669983
 2008 07 11 14678·549988
 2008 07 14 18680·619995
 2008 07 15 64673·760010
 2008 07 16 15686·750000
 2008 07 17 91696·830017
 2008 07 18 98697.270020
 2008 07 21 80698·830017
 2008 07 22 94716·820007
 2008 07 23 13726·270020
 2008 07 24 52720·640015
 2008 07 25 19715.469971
 2008 07 28 91710.330017
 2008 07 29 19715·349976
 2008 07 30 49721.679993
 2008 07 31 81720·880005
 2008 08 01 37718.450012
 2008 08 04 70715.559998
 2008 08 05 84721.260010
 2008 08 06 93727.710022
 2008 08 07 90724.270020
 2008 08 08 55735.090027
 2008 08 11 75757.099976
 2008 08 12 4750.119995
 2008 08 13 31750.510010
 2008 08 14 86756·919983
 2008 08 15 67764.380005
 2008 08 18 90754.409973
 2008 08 19 66739·039978
 2008 08 20 2738.570007
 2008 08 21 29729·849976
 2008 08 22 52738·780029
 2008 08 25 27736·099976
 2008 08 26 65726.409973
 2008 08 27 54735·549988
 2008 08 28 14747·789978
 2008 08 29 72745.599976
 2008 09 02 64754.969971
 2008 09 03 63747·590027
 2008 09 04 27738·909973
 2008 09 05 81721·489990
 2008 09 08 11739.919983
 2008 09 09 98738.109985
 2008 09 10 67721·830017
 2008 09 11 60719·190002
 2008 09 12 44723·580017
 2008 09 15 30718.500000
 2008 09 16 34710.650024
 2008 09 17 43706.080017
 2008 09 18 26723·679993
 2008 09 19 53761.780029
 2008 09 22 53751·659973
 2008 09 23 85724·659973
 2008 09 24 44713·840027
 2008 09 25 85713.000000
 2008 09 26 74705·520020
 2008 09 29 68698.909973
 2008 09 30 13681·840027
 2008 10 01 71676·210022
 2008 10 02 74671.179993
 2008 10 03 99656·469971
 2008 10 06 69617·510010
 2008 10 07 80602.229980
 2008 10 08 52569.099976
 2008 10 09 9558·109985
 2008 10 10 75526.390015
 2008 10 13 5570.890015
 2008 10 14 34584·700012
 2008 10 15 55551.799988
 2008 10 16 20537.020020
 2008 10 17 67552.700012
 2008 10 20 70546·840027
 2008 10 21 19545.309998
 2008 10 22 17525·349976
 2008 10 23 9507·559998
 2008 10 24 36480·720001
 2008 10 27 7474·329987
 2008 10 28 2482·720001
 2008 10 29 1506·029999
 2008 10 30 32514.179993
 2008 10 31 51539·580017
 2008 11 03 40544.619995
 2008 11 04 36551.020020
 2008 11 05 83542·840027
 2008 11 06 7514.559998
 2008 11 07 17509.059998
 2008 11 10 34515.190002
 2008 11 11 40497·429993
 2008 11 12 58480.089996
 2008 11 13 48491.709991
 2008 11 14 39486.440002
 2008 11 17 79463.959991
 2008 11 18 9458.149994
 2008 11 19 69448·809998
 2008 11 20 20417.350006
 2008 11 21 98406·750000
 2008 11 24 93438.980011
 2008 11 25 44443·179993
 2008 11 26 71468·859985
 2008 11 28 25473·140015
 2008 12 01 66466.540009
 2008 12 02 60441·829987
 2008 12 03 11456·480011
 2008 12 04 9461.970001
 2008 12 05 9461·089996
 2008 12 08 31483·660004
 2008 12 09 85491·779999
 2008 12 10 26481·720001
 2008 12 11 30476.359985
 2008 12 12 94468·429993
 2008 12 15 61470.940002
 2008 12 16 76482.850006
 2008 12 17 60492.470001
 2008 12 18 12493·809998
 2008 12 19 34497.529999
 2008 12 22 85486.929993
 2008 12 23 56480·230011
 2008 12 24 73471·690002
 2008 12 26 23476.809998
 2008 12 29 2476.179993
 2008 12 30 99482·769989
 2008 12 31 91503.260010
 2009 01 02  71508·450012
 2009 01 05  4508.230011
 2009 01 06  96519.000000
 2009 01 07  2510·320007
 2009 01 08  49502·010010
 2009 01 09  90502.130005
 2009 01 12  78481·029999
 2009 01 13  70476·230011
 2009 01 14  51469.440002
 2009 01 15  87464.970001
 2009 01 16  3467.720001
 2009 01 20  83464.450012
 2009 01 21  94457.399994
 2009 01 22  44456.160004
 2009 01 23  52449·839996
 2009 01 26  53458.820007
 2009 01 27  24458·019989
 2009 01 28  37474.470001
 2009 01 29  31469.440002
 2009 01 30  19459.390015
 2009 02 02  10451.269989
 2009 02 03  66455.260010
 2009 02 04  72461·109985
 2009 02 05  43459·929993
 2009 02 06  46471.529999
 2009 02 09  57471·190002
 2009 02 10  32470·529999
 2009 02 11  13451·769989
 2009 02 12  51451.420013
 2009 02 13  60456·190002
 2009 02 17  92448·350006
 2009 02 18  42431.609985
 2009 02 19  68429·320007
 2009 02 20  50415.410004
 2009 02 23  60414.799988
 2009 02 24  68413.170013
 2009 02 25  68411.070007
 2009 02 26  28406.690002
 2009 02 27  66397·640015
 2009 03 02  55389·010010
 2009 03 03  45372.579987
 2009 03 04  19375.500000
 2009 03 05  68367.420013
 2009 03 06  89356.869995
 2009 03 09  17355·049988
 2009 03 10  74367.750000
 2009 03 11  46376·529999
 2009 03 12  83390·940002
 2009 03 13  29395.380005
 2009 03 16  68400·359985
 2009 03 17  8403.589996
 2009 03 18  77419·809998
 2009 03 19  49422·010010
 2009 03 20  1416.720001
 2009 03 23  86433·720001
 2009 03 24  31430.399994
 2009 03 25  73432.250000
 2009 03 26  0445.299988
 2009 03 27  35440·549988
 2009 03 30  35423·839996
 2009 03 31  18432.540009
 2009 04 01  13429·510010
 2009 04 02  38454.920013
 2009 04 03  2456·130005
 2009 04 06  30453.079987
 2009 04 07  17446.929993
 2009 04 08  1442.140015
 2009 04 09  68468·200012
 2009 04 13  77469·589996
 2009 04 14  11465.399994
 2009 04 15  56461.130005
 2009 04 16  97476·380005
 2009 04 17  54482·179993
 2009 04 20  22477·980011
 2009 04 21  59470·049988
 2009 04 22  78480.910004
 2009 04 23  79472.480011
 2009 04 24  0482·220001
 2009 04 27  92477·700012
 2009 04 28  22479.070007
 2009 04 29  97494·739990
 2009 04 30  20501·459991
 2009 05 01  63492·459991
 2009 05 04  68506·820007
 2009 05 05  77505·989990
 2009 05 06  83509·369995
 2009 05 07  1511·279999
 2009 05 08  78511·820007
 2009 05 11  14507.149994
 2009 05 12  13506.519989
 2009 05 13  65490·519989
 2009 05 14  41486.290009
 2009 05 15  25483.730011
 2009 05 18  62495.019989
 2009 05 19  35498.309998
 2009 05 20  69505·589996
 2009 05 21  56486.739990
 2009 05 22  4485·049988
 2009 05 26  19500.339996
 2009 05 27  1502.619995
 2009 05 28  75495.540009
 2009 05 29  40501.579987
 2009 06 01  47522·369995
 2009 06 02  98528.719971
 2009 06 03  77524.599976
 2009 06 04  96531.679993
 2009 06 05  77535·859985
 2009 06 08  50531·090027
 2009 06 09  81531.429993
 2009 06 10  22532.299988
 2009 06 11  91532.900024
 2009 06 12  69526·840027
 2009 06 15  30523.359985
 2009 06 16  93516·599976
 2009 06 17  94511·850006
 2009 06 18  92511·329987
 2009 06 19  95517.619995
 2009 06 22  9510.299988
 2009 06 23  19496·630005
 2009 06 24  83500.670013
 2009 06 25  69509·179993
 2009 06 26  97514·590027
 2009 06 29  21513·599976
 2009 06 30  30513.830017
 2009 07 01  71520·059998
 2009 07 02  6513.109985
 2009 07 06  84495.720001
 2009 07 07  45494.410004
 2009 07 08  46486.829987
 2009 07 09  12483.910004
 2009 07 10  13481·929993
 2009 07 13  67493.309998
 2009 07 14  62496·690002
 2009 07 15  15515·760010
 2009 07 16  41523·130005
 2009 07 17  58522·419983
 2009 07 20  15526.960022
 2009 07 21  41529·250000
 2009 07 22  22531.309998
 2009 07 23  6547.419983
 2009 07 24  22548.460022
 2009 07 27  39550·900024
 2009 07 28  41551·950012
 2009 07 29  24550.469971
 2009 07 30  28563.479980
 2009 07 31  86562.070007
 2009 08 03  2565.780029
 2009 08 04  50572·479980
 2009 08 05  2571.239990
 2009 08 06  82569·530029
 2009 08 07  38577.469971
 2009 08 10  47574.559998
 2009 08 11  39570·359985
 2009 08 12  52577·570007
 2009 08 13  5576·700012
 2009 08 14  2574.700012
 2009 08 17  57556·770020
 2009 08 18  46557.880005
 2009 08 19  85561·650024
 2009 08 20  29568.679993
 2009 08 21  1582·099976
 2009 08 24  41586.030029
 2009 08 25  85588.049988
 2009 08 26  66586.289978
 2009 08 27  39584·780029
 2009 08 28  36589.789978
 2009 08 31  36577.020020
 2009 09 01  75579.900024
 2009 09 02  67559.049988
 2009 09 03  56562·489990
 2009 09 04  95570·500000
 2009 09 08  44576.380005
 2009 09 09  2588.700012
 2009 09 10  52594.900024
 2009 09 11  43597.979980
 2009 09 14  87600·030029
 2009 09 15  90605.599976
 2009 09 16  0617.380005
 2009 09 17  87621.619995
 2009 09 18  41619·169983
 2009 09 21  99617.830017
 2009 09 22  0622·419983
 2009 09 23  59625.309998
 2009 09 24  68616.299988
 2009 09 25  23602·469971
 2009 09 28  78615·109985
 2009 09 29  16616.979980
 2009 09 30  58611·789978
 2009 10 01  82603.270020
 2009 10 02  82584·469971
 2009 10 05  38592.150024
 2009 10 06  22603·630005
 2009 10 07  20603·109985
 2009 10 08  90612·239990
 2009 10 09  34614·919983
 2009 10 12  98618·750000
 2009 10 13  6614.130005
 2009 10 14  2623·940002
 2009 10 15  33623·890015
 2009 10 16  51621·500000
 2009 10 19  33624·130005
 2009 10 20  42623.280029
 2009 10 21  94622.690002
 2009 10 22  66615.130005
 2009 10 23  22615·619995
 2009 10 26  61610.460022
 2009 10 27  97597·260010
 2009 10 28  58586.479980
 2009 10 29  16581·539978
 2009 10 30  35578·020020
 2009 11 02  49570.119995
 2009 11 03  65570.619995
 2009 11 04  85576.260010
 2009 11 05  64581·150024
 2009 11 06  83584.020020
 2009 11 09  48592.309998
 2009 11 10  22593.570007
 2009 11 11  74596·929993
 2009 11 12  54595.789978
 2009 11 13  96588.059998
 2009 11 16  47605.440002
 2009 11 17  14603·390015
 2009 11 18  43602·549988
 2009 11 19  22596·690002
 2009 11 20  4586.599976
 2009 11 23  60601.359985
 2009 11 24  59594.840027
 2009 11 25  64595.109985
 2009 11 27  62585·130005
 2009 11 30  13580·390015
 2009 12 01  33590·799988
 2009 12 02  85599.919983
 2009 12 03  14601·590027
 2009 12 04  98606.770020
 2009 12 07  20606·200012
 2009 12 08  72603.270020
 2009 12 09  82598·760010
 2009 12 10  66601.960022
 2009 12 11  3600·549988
 2009 12 14  38609.789978
 2009 12 15  7612.789978
 2009 12 16  91613.710022
 2009 12 17  88609.010010
 2009 12 18  22610.570007
 2009 12 21  61618·909973
 2009 12 22  74624·210022
 2009 12 23  8632·020020
 2009 12 24  86634.150024
 2009 12 28  35635·989990
 2009 12 29  41634.549988
 2009 12 30  18634·090027
 2009 12 31  18635.200012
 2010 01 04 51640·099976
 2010 01 05 41641·890015
 2010 01 06 1641·260010
 2010 01 07 31642.070007
 2010 01 08 52644·690002
 2010 01 11 51648·400024
 2010 01 12 62641·140015
 2010 01 13 63644.789978
 2010 01 14 7647·869995
 2010 01 15 71648·119995
 2010 01 19 34649.150024
 2010 01 20 77645·780029
 2010 01 21 10643·770020
 2010 01 22 26630.599976
 2010 01 25 73621·780029
 2010 01 26 60619·979980
 2010 01 27 81618.760010
 2010 01 28 66620·179993
 2010 01 29 61616.030029
 2010 02 01 26609·270020
 2010 02 02 63615.599976
 2010 02 03 67615·739990
 2010 02 04 5610.630005
 2010 02 05 12592.989990
 2010 02 08 26595·289978
 2010 02 09 29597.390015
 2010 02 10 35596.830017
 2010 02 11 82605·599976
 2010 02 12 63610·719971
 2010 02 16 78620.840027
 2010 02 17 10625.169983
 2010 02 18 23629.320007
 2010 02 19 95632·840027
 2010 02 22 64633.549988
 2010 02 23 9631.520020
 2010 02 24 48632·280029
 2010 02 25 65630.460022
 2010 02 26 63630.809998
 2010 03 01 41642.650024
 2010 03 02 95650.260010
 2010 03 03 42653.880005
 2010 03 04 74652·510010
 2010 03 05 37666·020020
 2010 03 08 27668·159973
 2010 03 09 20673.429993
 2010 03 10 24677.469971
 2010 03 11 53677.219971
 2010 03 12 32678·900024
 2010 03 15 19676.210022
 2010 03 16 62679·580017
 2010 03 17 71686.940002
 2010 03 18 22685.969971
 2010 03 19 83683.619995
 2010 03 22 64683.289978
 2010 03 23 98690·849976
 2010 03 24 36689·359985
 2010 03 25 80693.320007
 2010 03 26 31685.500000
 2010 03 29 64683·450012
 2010 03 30 36686.640015
 2010 03 31 5687·729980
 2010 04 01 87686·500000
 2010 04 05 28697.650024
 2010 04 06 11702·650024
 2010 04 07 78702.840027
 2010 04 08 83701.520020
 2010 04 09 70702·950012
 2010 04 12 73706.460022
 2010 04 13 42707.239990
 2010 04 14 95722.400024
 2010 04 15 98725·130005
 2010 04 16 60723.989990
 2010 04 19 66716.809998
 2010 04 20 23721·549988
 2010 04 21 42726.809998
 2010 04 22 35734·359985
 2010 04 23 44741·919983
 2010 04 26 92745·950012
 2010 04 27 60741.719971
 2010 04 28 86726.690002
 2010 04 29 97737.739990
 2010 04 30 54738.630005
 2010 05 03 33732·869995
 2010 05 04 26726.359985
 2010 05 05 67708·640015
 2010 05 06 82700.890015
 2010 05 07 67675.510010
 2010 05 10 93689.890015
 2010 05 11 24704.030029
 2010 05 12 77716.219971
 2010 05 13 95719.700012
 2010 05 14 49709·320007
 2010 05 17 62703.619995
 2010 05 18 66705.340027
 2010 05 19 74686·150024
 2010 05 20 82665·909973
 2010 05 21 0654.500000
 2010 05 24 98652.799988
 2010 05 25 83640·880005
 2010 05 26 6657·950012
 2010 05 27 83670.590027
 2010 05 28 48670·080017
 2010 06 01 31662.719971
 2010 06 02 59660·520020
 2010 06 03 79669·349976
 2010 06 04 18658.599976
 2010 06 07 49639.219971
 2010 06 08 2623·830017
 2010 06 09 83632·239990
 2010 06 10 32639·789978
 2010 06 11 94649.000000
 2010 06 14 24662·950012
 2010 06 15 14669.950012
 2010 06 16 41671·739990
 2010 06 17 47669.340027
 2010 06 18 39671·549988
 2010 06 21 16677.150024
 2010 06 22 20668·210022
 2010 06 23 14650·039978
 2010 06 24 83643.369995
 2010 06 25 57646.669983
 2010 06 28 70649·719971
 2010 06 29 29635·960022
 2010 06 30 20623·710022
 2010 07 01 33611.109985
 2010 07 02 16608·690002
 2010 07 06 46613·309998
 2010 07 07 37611·679993
 2010 07 08 62620·400024
 2010 07 09 8629·549988
 2010 07 12 48631.349976
 2010 07 13 48644.330017
 2010 07 14 89643·469971
 2010 07 15 22640·299988
 2010 07 16 42631.359985
 2010 07 19 90614·020020
 2010 07 20 82624·309998
 2010 07 21 58629·419983
 2010 07 22 58635.950012
 2010 07 23 27650.880005
 2010 07 26 37665·299988
 2010 07 27 42672.159973
 2010 07 28 55663.010010
 2010 07 29 45658·479980
 2010 07 30 71654·799988
 2010 08 02 24664·460022
 2010 08 03 12664·369995
 2010 08 04 59663.369995
 2010 08 05 29661·159973
 2010 08 06 79653.659973
 2010 08 09 38660.200012
 2010 08 10 6654.840027
 2010 08 11 80639.200012
 2010 08 12 8620·580017
 2010 08 13 64616.190002
 2010 08 16 49618.020020
 2010 08 17 19630.280029
 2010 08 18 36632.770020
 2010 08 19 45626.429993
 2010 08 20 75611·090027
 2010 08 23 64617.750000
 2010 08 24 14601·770020
 2010 08 25 65605·690002
 2010 08 26 98611·359985
 2010 08 27 60617.099976
 2010 08 30 16615·349976
 2010 08 31 29607.630005
 2010 09 01 55624·989990
 2010 09 02 75632·659973
 2010 09 03 44643·729980
 2010 09 07 69641.059998
 2010 09 08 10638.340027
 2010 09 09 4641.880005
 2010 09 10 23639·400024
 2010 09 13 43653·590027
 2010 09 14 50654·320007
 2010 09 15 67653.859985
 2010 09 16 3651·880005
 2010 09 17 30653·400024
 2010 09 20 88670.340027
 2010 09 21 6672·380005
 2010 09 22 59666·729980
 2010 09 23 39661·109985
 2010 09 24 62671·010010
 2010 09 27 92671.549988
 2010 09 28 92675·880005
 2010 09 29 1678·890015
 2010 09 30 36684.590027
 2010 10 01 19681·729980
 2010 10 04 27679.960022
 2010 10 05 72689.590027
 2010 10 06 96689·440002
 2010 10 07 5689·380005
 2010 10 08 15696·179993
 2010 10 11 34698·010010
 2010 10 12 56697.609985
 2010 10 13 94710·640015
 2010 10 14 31708.619995
 2010 10 15 93711·429993
 2010 10 18 53710·130005
 2010 10 19 57706·929993
 2010 10 20 76705·489990
 2010 10 21 82709·419983
 2010 10 22 51703·570007
 2010 10 25 87714·049988
 2010 10 26 74710.840027
 2010 10 27 57705·659973
 2010 10 28 37709.710022
 2010 10 29 2705·599976
 2010 11 01 77710·299988
 2010 11 02 0712·890015
 2010 11 03 25715.140015
 2010 11 04 48733·469971
 2010 11 05 59738.729980
 2010 11 08 17737.880005
 2010 11 09 52738.989990
 2010 11 10 94734·869995
 2010 11 11 22734·210022
 2010 11 12 40729.260010
 2010 11 15 81727·020020
 2010 11 16 33715.330017
 2010 11 17 89709.270020
 2010 11 18 25724.109985
 2010 11 19 0725.059998
 2010 11 22 85728.400024
 2010 11 23 13721.109985
 2010 11 24 54736.530029
 2010 11 26 22736·520020
 2010 11 29 94733·539978
 2010 11 30 67730.710022
 2010 12 01 35743·929993
 2010 12 02 84751.200012
 2010 12 03 28757·520020
 2010 12 06 53762·130005
 2010 12 07 97770.510010
 2010 12 08 51767·969971
 2010 12 09 83768.869995
 2010 12 10 97777·559998
 2010 12 13 99779.859985
 2010 12 14 8775.190002
 2010 12 15 77778.289978
 2010 12 16 47778·289978
 2010 12 17 22779.549988
 2010 12 20 70785·859985
 2010 12 21 55790.669983
 2010 12 22 80793.280029
 2010 12 23 72792.219971
 2010 12 27 75792·539978
 2010 12 28 85793·219971
 2010 12 29 97791.570007
 2010 12 30 80793·039978
 2010 12 31 85789·820007
 2011 01 03  62800.940002
 2011 01 04  22801.130005
 2011 01 05  5795·090027
 2011 01 06  87796·330017
 2011 01 07  5794·659973
 2011 01 10  6793.799988
 2011 01 11  27797.859985
 2011 01 12  96802.400024
 2011 01 13  57803.820007
 2011 01 14  24807·890015
 2011 01 18  53807.659973
 2011 01 19  49807·210022
 2011 01 20  89785·780029
 2011 01 21  77786·890015
 2011 01 24  14781·520020
 2011 01 25  8780.059998
 2011 01 26  94793.929993
 2011 01 27  90797·530029
 2011 01 28  68796·039978
 2011 01 31  62785.469971
 2011 02 01  92800·539978
 2011 02 02  13801.479980
 2011 02 03  95799·200012
 2011 02 04  24800·880005
 2011 02 07  26812·679993
 2011 02 08  22813·690002
 2011 02 09  3813.359985
 2011 02 10  31813·359985
 2011 02 11  66822.109985
 2011 02 14  18826·460022
 2011 02 15  23824.969971
 2011 02 16  46828.590027
 2011 02 17  5835.520020
 2011 02 18  25838.000000
 2011 02 22  12830·140015
 2011 02 23  58814·440002
 2011 02 24  64807.049988
 2011 02 25  94822·049988
 2011 02 28  52828·429993
 2011 03 01  79825·789978
 2011 03 02  86813.799988
 2011 03 03  1830·039978
 2011 03 04  48828·919983
 2011 03 07  46828·340027
 2011 03 08  40827·799988
 2011 03 09  45825.250000
 2011 03 10  33812.760010
 2011 03 11  24806.830017
 2011 03 14  20802·809998
 2011 03 15  53796·380005
 2011 03 16  63795.960022
 2011 03 17  99793·330017
 2011 03 18  46795.520020
 2011 03 21  75813·020020
 2011 03 22  21814.880005
 2011 03 23  86813·070007
 2011 03 24  62818.909973
 2011 03 25  85831.630005
 2011 03 28  12828.729980
 2011 03 29  20829.700012
 2011 03 30  36840.760010
 2011 03 31  85843.729980
 2011 04 01  68850.729980
 2011 04 04  66850.520020
 2011 04 05  63858·049988
 2011 04 06  99859.080017
 2011 04 07  46857.919983
 2011 04 08  12854·049988
 2011 04 11  63843.099976
 2011 04 12  79830.979980
 2011 04 13  28829·280029
 2011 04 14  69827·630005
 2011 04 15  78835.270020
 2011 04 18  99826.989990
 2011 04 19  20827.299988
 2011 04 20  77839·450012
 2011 04 21  79845·640015
 2011 04 25  60845·580017
 2011 04 26  54856·840027
 2011 04 27  98858·419983
 2011 04 28  60861·549988
 2011 04 29  88866.900024
 2011 05 02  86868·570007
 2011 05 03  20854.789978
 2011 05 04  39843.880005
 2011 05 05  32840·599976
 2011 05 06  98843·530029
 2011 05 09  55843·559998
 2011 05 10  61855.909973
 2011 05 11  68855·900024
 2011 05 12  97849.229980
 2011 05 13  43849·210022
 2011 05 16  95838·289978
 2011 05 17  97822.960022
 2011 05 18  15833.489990
 2011 05 19  44839·169983
 2011 05 20  36834·650024
 2011 05 23  44820.049988
 2011 05 24  7819·619995
 2011 05 25  49822·640015
 2011 05 26  1831·059998
 2011 05 27  59838.780029
 2011 05 31  57848·330017
 2011 06 01  68846.650024
 2011 06 02  36826·429993
 2011 06 03  18820·679993
 2011 06 06  69809·880005
 2011 06 07  41803·989990
 2011 06 08  9796·280029
 2011 06 09  20796.469971
 2011 06 10  76789·200012
 2011 06 13  30785·989990
 2011 06 14  15795.890015
 2011 06 15  93791·159973
 2011 06 16  36787.599976
 2011 06 17  23790·020020
 2011 06 20  72791·030029
 2011 06 21  85806.690002
 2011 06 22  28809·820007
 2011 06 23  33803.599976
 2011 06 24  26805.659973
 2011 06 27  72805.940002
 2011 06 28  60817·309998
 2011 06 29  98822.510010
 2011 06 30  44828.760010
 2011 07 01  55841.059998
 2011 07 05  64842·510010
 2011 07 06  81845·809998
 2011 07 07  22860·369995
 2011 07 08  59857·380005
 2011 07 11  95845.380005
 2011 07 12  69838·070007
 2011 07 13  78845·140015
 2011 07 14  35841·340027
 2011 07 15  37829.090027
 2011 07 18  76828·770020
 2011 07 19  57834·619995
 2011 07 20  57836·020020
 2011 07 21  95843·309998
 2011 07 22  39843.400024
 2011 07 25  27838·169983
 2011 07 26  26831·630005
 2011 07 27  1821.070007
 2011 07 28  21809·640015
 2011 07 29  84801·710022
 2011 08 01  68808·599976
 2011 08 02  12796.549988
 2011 08 03  10773.219971
 2011 08 04  45765·000000
 2011 08 05  33735·859985
 2011 08 08  9705·150024
 2011 08 09  20696.309998
 2011 08 10  55687·229980
 2011 08 11  97704.500000
 2011 08 12  99705·640015
 2011 08 15  87718.630005
 2011 08 16  83712·750000
 2011 08 17  59714.650024
 2011 08 18  14692·059998
 2011 08 19  75672·570007
 2011 08 22  23666.849976
 2011 08 23  45683.070007
 2011 08 24  10694·690002
 2011 08 25  72701.549988
 2011 08 26  95692·349976
 2011 08 29  6724.710022
 2011 08 30  69731.849976
 2011 08 31  91737·640015
 2011 09 01  43734.059998
 2011 09 02  17706.059998
 2011 09 06  98682.210022
 2011 09 07  69709.549988
 2011 09 08  36712.109985
 2011 09 09  78690·090027
 2011 09 12  28680.580017
 2011 09 13  70693·330017
 2011 09 14  67712.570007
 2011 09 15  15713·510010
 2011 09 16  15718.630005
 2011 09 19  80708.479980
 2011 09 20  56710.849976
 2011 09 21  78694.190002
 2011 09 22  43656·299988
 2011 09 23  14655.630005
 2011 09 26  48666.010010
 2011 09 27  42694·700012
 2011 09 28  16681.200012
 2011 09 29  9669.530029
 2011 09 30  11661·580017
 2011 10 03  8648.849976
 2011 10 04  67650·159973
 2011 10 05  28661·099976
 2011 10 06  39674·140015
 2011 10 07  2675·739990
 2011 10 10  52684.979980
 2011 10 11  59691.130005
 2011 10 12  52705.299988
 2011 10 13  73701.179993
 2011 10 14  54713.359985
 2011 10 17  15707.690002
 2011 10 18  94712·059998
 2011 10 19  98711.210022
 2011 10 20  78697.030029
 2011 10 21  33712.650024
 2011 10 24  33736.030029
 2011 10 25  75731·340027
 2011 10 26  56730.239990
 2011 10 27  76769·460022
 2011 10 28  65768.820007
 2011 10 31  32754.049988
 2011 11 01  46729.080017
 2011 11 02  34733.559998
 2011 11 03  8752.190002
 2011 11 04  18748.659973
 2011 11 07  28748.830017
 2011 11 08  17756.760010
 2011 11 09  6743.460022
 2011 11 10  8730.669983
 2011 11 11  9744.820007
 2011 11 14  65742.210022
 2011 11 15  28745.760010
 2011 11 16  4747·760010
 2011 11 17  21733.460022
 2011 11 18  39723·369995
 2011 11 21  69710·409973
 2011 11 22  30705·250000
 2011 11 23  21690.770020
 2011 11 25  29679.809998
 2011 11 28  48698·179993
 2011 11 29  36700·599976
 2011 11 30  90737.419983
 2011 12 01  46739.960022
 2011 12 02  9744.960022
 2011 12 05  99752.710022
 2011 12 06  35751.809998
 2011 12 07  30749.000000
 2011 12 08  20740·760010
 2011 12 09  18748.440002
 2011 12 12  87737·150024
 2011 12 13  41742·190002
 2011 12 14  77715·090027
 2011 12 15  20718·000000
 2011 12 16  3730.729980
 2011 12 19  70729.030029
 2011 12 20  98738·219971
 2011 12 21  54742.119995
 2011 12 22  65748·210022
 2011 12 23  28748.520020
 2011 12 27  28753.190002
 2011 12 28  95750·599976
 2011 12 29  80745.909973
 2011 12 30  53746·469971
 2012 01 03 35759·369995
 2012 01 04 45749.609985
 2012 01 05 78754.390015
 2012 01 06 8754·750000
 2012 01 09 14754.440002
 2012 01 10 28765.280029
 2012 01 11 17767.869995
 2012 01 12 82770·619995
 2012 01 13 83765·989990
 2012 01 17 95773.260010
 2012 01 18 78779·260010
 2012 01 19 86784.570007
 2012 01 20 88785.880005
 2012 01 23 21789·409973
 2012 01 24 69788.799988
 2012 01 25 60796·539978
 2012 01 26 97800·219971
 2012 01 27 7798·849976
 2012 01 30 19797·940002
 2012 01 31 65795.010010
 2012 02 01 4810.190002
 2012 02 02 78815.880005
 2012 02 03 88833.020020
 2012 02 06 90830.070007
 2012 02 07 28830·659973
 2012 02 08 85832.640015
 2012 02 09 54830.789978
 2012 02 10 47823·400024
 2012 02 13 14824·890015
 2012 02 14 3824.760010
 2012 02 15 27824·140015
 2012 02 16 75829·960022
 2012 02 17 31832·229980
 2012 02 21 31831.010010
 2012 02 22 36823·619995
 2012 02 23 36829·450012
 2012 02 24 73830·869995
 2012 02 27 97829.549988
 2012 02 28 40830.659973
 2012 02 29 18829.229980
 2012 03 01 58823.789978
 2012 03 02 49816.799988
 2012 03 05 19804.260010
 2012 03 06 35796·460022
 2012 03 07 32796.179993
 2012 03 08 64806.799988
 2012 03 09 79821.190002
 2012 03 12 23819.130005
 2012 03 13 63831.229980
 2012 03 14 42831.609985
 2012 03 15 54831·460022
 2012 03 16 46832·780029
 2012 03 19 45843.250000
 2012 03 20 8832·309998
 2012 03 21 99833·840027
 2012 03 22 92823·460022
 2012 03 23 98830.030029
 2012 03 26 12846·309998
 2012 03 27 96847.919983
 2012 03 28 74841·219971
 2012 03 29 65833.770020
 2012 03 30 31838.369995
 2012 04 02 51840·630005
 2012 04 03 30841·059998
 2012 04 04 17827.669983
 2012 04 05 64821.349976
 2012 04 09 97808.719971
 2012 04 10 21803·609985
 2012 04 11 46796.729980
 2012 04 12 36810.289978
 2012 04 13 90806.840027
 2012 04 16 38802.700012
 2012 04 17 73816.320007
 2012 04 18 99809·409973
 2012 04 19 11809·739990
 2012 04 20 91810·219971
 2012 04 23 40795·559998
 2012 04 24 28799·539978
 2012 04 25 67813·840027
 2012 04 26 19819.559998
 2012 04 27 18826·049988
 2012 04 30 22825·469971
 2012 05 01 90830.099976
 2012 05 02 86818·820007
 2012 05 03 1818.229980
 2012 05 04 8802·090027
 2012 05 07 37796·130005
 2012 05 08 78793·719971
 2012 05 09 7792·799988
 2012 05 10 35795·770020
 2012 05 11 89795.890015
 2012 05 14 10784·940002
 2012 05 15 81784·880005
 2012 05 16 80783·890015
 2012 05 17 52773.369995
 2012 05 18 18758·780029
 2012 05 21 92764·640015
 2012 05 22 42770.159973
 2012 05 23 59766.179993
 2012 05 24 65766·919983
 2012 05 25 34768.479980
 2012 05 29 47778.770020
 2012 05 30 66770.739990
 2012 05 31 40765.479980
 2012 06 01 26752.109985
 2012 06 04 45742·729980
 2012 06 05 55746.210022
 2012 06 06 55765·169983
 2012 06 07 13775.650024
 2012 06 08 12770.070007
 2012 06 11 32776.630005
 2012 06 12 49761.690002
 2012 06 13 63763·989990
 2012 06 14 48762·880005
 2012 06 15 29772.070007
 2012 06 18 84774·809998
 2012 06 19 71789·510010
 2012 06 20 78789·219971
 2012 06 21 2784.700012
 2012 06 22 48775·929993
 2012 06 25 55775.150024
 2012 06 26 54767·820007
 2012 06 27 34776.700012
 2012 06 28 53775·900024
 2012 06 29 61799·000000
 2012 07 02 49807.940002
 2012 07 03 31818.489990
 2012 07 05 39820.440002
 2012 07 06 57809.820007
 2012 07 09 65806.840027
 2012 07 10 24810.789978
 2012 07 11 67797.679993
 2012 07 12 36792·479980
 2012 07 13 28802.340027
 2012 07 16 70800.080017
 2012 07 17 26802·400024
 2012 07 18 20808.530029
 2012 07 19 86808·530029
 2012 07 20 51796.640015
 2012 07 23 28782·229980
 2012 07 24 50781·099976
 2012 07 25 17774·590027
 2012 07 26 73781·270020
 2012 07 27 12797·770020
 2012 07 30 97798.690002
 2012 07 31 19794·969971
 2012 08 01 69790.570007
 2012 08 02 40773·450012
 2012 08 03 55791·090027
 2012 08 06 20797.340027
 2012 08 07 94806·409973
 2012 08 08 0802.869995
 2012 08 09 43804·840027
 2012 08 10 68801.820007
 2012 08 13 31801.479980
 2012 08 14 5804.159973
 2012 08 15 5804·260010
 2012 08 16 40813·570007
 2012 08 17 86819.890015
 2012 08 20 93817·979980
 2012 08 21 11827.130005
 2012 08 22 35814·919983
 2012 08 23 90811·840027
 2012 08 24 27810·830017
 2012 08 27 53813.909973
 2012 08 28 79814.909973
 2012 08 29 0819·590027
 2012 08 30 95817·770020
 2012 08 31 52814.789978
 2012 09 04 23823.770020
 2012 09 05 99824·880005
 2012 09 06 9839.229980
 2012 09 07 52843·780029
 2012 09 10 42844.299988
 2012 09 11 92845·150024
 2012 09 12 8845.169983
 2012 09 13 21860·640015
 2012 09 14 37868·500000
 2012 09 17 11861·609985
 2012 09 18 54858.090027
 2012 09 19 54859·250000
 2012 09 20 32852.960022
 2012 09 21 13860·159973
 2012 09 24 36856·650024
 2012 09 25 71856.979980
 2012 09 26 78839.659973
 2012 09 27 80844·890015
 2012 09 28 65841.869995
 2012 10 01 14847.000000
 2012 10 02 51843.409973
 2012 10 03 18843.919983
 2012 10 04 81844·650024
 2012 10 05 54853·570007
 2012 10 08 50840.359985
 2012 10 09 58836·789978
 2012 10 10 46829.630005
 2012 10 11 84835.719971
 2012 10 12 2830·950012
 2012 10 15 58828.429993
 2012 10 16 47835·460022
 2012 10 17 24842.869995
 2012 10 18 56842·369995
 2012 10 19 99832·440002
 2012 10 22 98821.880005
 2012 10 23 18816.979980
 2012 10 24 89820.229980
 2012 10 25 88821·460022
 2012 10 26 37819·419983
 2012 10 31 34818.729980
 2012 11 01 0828.479980
 2012 11 02 56830·549988
 2012 11 05 27820.460022
 2012 11 06 68826·890015
 2012 11 07 15818·909973
 2012 11 08 59806.679993
 2012 11 09 55800·719971
 2012 11 12 38797·729980
 2012 11 13 84795.969971
 2012 11 14 81792·099976
 2012 11 15 34775·080017
 2012 11 16 88777·080017
 2012 11 19 82793.070007
 2012 11 20 27794.150024
 2012 11 21 2798·380005
 2012 11 23 87807·190002
 2012 11 26 11809·039978
 2012 11 27 28812.590027
 2012 11 28 22813.559998
 2012 11 29 30823·330017
 2012 11 30 95824.580017
 2012 12 03 43826·580017
 2012 12 04 83823·030029
 2012 12 05 36824.520020
 2012 12 06 85822.900024
 2012 12 07 51825.320007
 2012 12 10 96826.280029
 2012 12 11 49835.320007
 2012 12 12 56837·289978
 2012 12 13 60831.280029
 2012 12 14 0827·239990
 2012 12 17 37835·130005
 2012 12 18 8847·690002
 2012 12 19 2851·830017
 2012 12 20 57852·500000
 2012 12 21 96848·539978
 2012 12 24 68846·349976
 2012 12 26 32845.979980
 2012 12 27 57839·739990
 2012 12 28 44838.359985
 2012 12 31 85849.890015
 2013 01 02  34873.989990
 2013 01 03  10878·429993
 2013 01 04  25880.469971
 2013 01 07  35876·710022
 2013 01 08  13876·320007
 2013 01 09  56879.539978
 2013 01 10  10883.190002
 2013 01 11  17882.619995
 2013 01 14  0880·979980
 2013 01 15  57884·840027
 2013 01 16  90883.700012
 2013 01 17  59891·000000
 2013 01 18  54892.799988
 2013 01 22  1899.239990
 2013 01 23  87899·530029
 2013 01 24  9904·270020
 2013 01 25  55905·239990
 2013 01 28  2907.909973
 2013 01 29  44907.309998
 2013 01 30  44906·700012
 2013 01 31  10902.900024
 2013 02 01  96912·760010
 2013 02 04  29911.179993
 2013 02 05  63909.609985
 2013 02 06  50911.450012
 2013 02 07  46911.489990
 2013 02 08  38914.150024
 2013 02 11  92913.559998
 2013 02 12  32918·169983
 2013 02 13  42921.289978
 2013 02 14  90924·679993
 2013 02 15  82927·340027
 2013 02 19  39932.000000
 2013 02 20  95931.650024
 2013 02 21  28912.700012
 2013 02 22  8916·150024
 2013 02 25  76919·359985
 2013 02 26  43902·130005
 2013 02 27  21913.510010
 2013 02 28  70915.890015
 2013 03 01  75915·719971
 2013 03 04  50916·690002
 2013 03 05  65928·130005
 2013 03 06  93930.809998
 2013 03 07  92934·570007
 2013 03 08  3942.559998
 2013 03 11  77942.619995
 2013 03 12  29942.750000
 2013 03 13  11944·609985
 2013 03 14  15953·070007
 2013 03 15  3954·000000
 2013 03 18  52952.460022
 2013 03 19  36950·789978
 2013 03 20  24951.950012
 2013 03 21  11950·070007
 2013 03 22  63947·539978
 2013 03 25  0953.530029
 2013 03 26  93950·770020
 2013 03 27  95950·419983
 2013 03 28  87953·260010
 2013 04 01  59951·599976
 2013 04 02  10944.950012
 2013 04 03  75935·840027
 2013 04 04  75925.739990
 2013 04 05  96923.559998
 2013 04 08  88931.539978
 2013 04 09  94934·270020
 2013 04 10  2946·989990
 2013 04 11  15951·390015
 2013 04 12  64945·179993
 2013 04 15  23938.669983
 2013 04 16  68924.020020
 2013 04 17  51917.919983
 2013 04 18  1909.820007
 2013 04 19  54912·880005
 2013 04 22  99916.320007
 2013 04 23  58929·359985
 2013 04 24  88934.229980
 2013 04 25  7944·669983
 2013 04 26  45939·650024
 2013 04 29  18943·520020
 2013 04 30  37947·460022
 2013 05 01  27945·530029
 2013 05 02  81940·719971
 2013 05 03  39959.549988
 2013 05 06  87960·219971
 2013 05 07  82967·820007
 2013 05 08  9970·409973
 2013 05 09  52970·460022
 2013 05 10  99975.159973
 2013 05 13  66976.219971
 2013 05 14  53985.960022
 2013 05 15  13991·549988
 2013 05 16  62990.440002
 2013 05 17  0996.469971
 2013 05 20  631001·500000
 2013 05 21  41000·590027
 2013 05 22  891008·229980
 2013 05 23  26984·289978
 2013 05 24  16984·340027
 2013 05 28  321005·419983
 2013 05 29  18997·270020
 2013 05 30  14995·719971
 2013 05 31  11994·530029
 2013 06 03  29991·820007
 2013 06 04  11994.559998
 2013 06 05  58981.419983
 2013 06 06  75979·460022
 2013 06 07  50989·049988
 2013 06 10  56992·690002
 2013 06 11  77988·849976
 2013 06 12  56987.960022
 2013 06 13  78990·869995
 2013 06 14  68990·349976
 2013 06 17  15991.619995
 2013 06 18  311001·489990
 2013 06 19  20999.770020
 2013 06 20  82977·809998
 2013 06 21  42965.229980
 2013 06 24  0958·380005
 2013 06 25  6962.099976
 2013 06 26  62968·679993
 2013 06 27  52980·590027
 2013 06 28  89982·440002
 2013 07 01  94993.599976
 2013 07 02  97995.549988
 2013 07 03  64993.140015
 2013 07 05  481005·390015
 2013 07 08  651011.099976
 2013 07 09  981018.929993
 2013 07 10  211020·989990
 2013 07 11  511033·339966
 2013 07 12  261038·270020
 2013 07 15  41043·920044
 2013 07 16  941043·589966
 2013 07 17  11046.130005
 2013 07 18  91052·459961
 2013 07 19  781050·500000
 2013 07 22  751054·680054
 2013 07 23  211056·859985
 2013 07 24  691055.849976
 2013 07 25  81054.189941
 2013 07 26  861048.510010
 2013 07 29  631048.780029
 2013 07 30  901045·829956
 2013 07 31  61053·510010
 2013 08 01  681060·959961
 2013 08 02  21060.069946
 2013 08 05  771063.520020
 2013 08 06  101061·069946
 2013 08 07  921052·099976
 2013 08 08  381051.819946
 2013 08 09  621051.510010
 2013 08 12  841053·670044
 2013 08 13  521054·760010
 2013 08 14  961052.699951
 2013 08 15  21039.099976
 2013 08 16  151030·829956
 2013 08 19  671024·609985
 2013 08 20  271029.500000
 2013 08 21  781030·569946
 2013 08 22  161036·280029
 2013 08 23  811038.849976
 2013 08 26  71044.660034
 2013 08 27  971036.300049
 2013 08 28  251020.250000
 2013 08 29  631029·050049
 2013 08 30  361025·900024
 2013 09 03  911026.839966
 2013 09 04  41025·609985
 2013 09 05  81031·150024
 2013 09 06  391034·770020
 2013 09 09  161046·079956
 2013 09 10  431055.760010
 2013 09 11  341057.560059
 2013 09 12  661055.310059
 2013 09 13  541053.979980
 2013 09 16  531065·250000
 2013 09 17  851066.390015
 2013 09 18  931080.489990
 2013 09 19  111079.760010
 2013 09 20  721078.199951
 2013 09 23  321073·589966
 2013 09 24  201081.910034
 2013 09 25  201082.000000
 2013 09 26  641081.319946
 2013 09 27  671078.369995
 2013 09 30  741075.489990
 2013 10 01  361087·780029
 2013 10 02  161087·390015
 2013 10 03  101081·790039
 2013 10 04  31080·739990
 2013 10 07  421073.420044
 2013 10 08  411067·209961
 2013 10 09  61050.079956
 2013 10 10  841069·770020
 2013 10 11  441084.319946
 2013 10 14  781090·300049
 2013 10 15  231088·530029
 2013 10 16  171092.910034
 2013 10 17  741102·280029
 2013 10 18  881115.040039
 2013 10 21  551117.319946
 2013 10 22  271121·530029
 2013 10 23  891112·089966
 2013 10 24  601120·000000
 2013 10 25  221121·920044
 2013 10 28  641119·560059
 2013 10 29  691122·640015
 2013 10 30  71123.260010
 2013 10 31  671108.599976
 2013 11 01  51101·300049
 2013 11 04  221108.859985
 2013 11 05  671106·089966
 2013 11 06  611109.829956
 2013 11 07  491103·770020
 2013 11 08  801101·189941
 2013 11 11  21102.859985
 2013 11 12  961101·520020
 2013 11 13  221112.219971
 2013 11 14  981112.219971
 2013 11 15  11116·310059
 2013 11 18  931119.979980
 2013 11 19  741112·390015
 2013 11 20  591107.699951
 2013 11 21  751119.670044
 2013 11 22  951125·640015
 2013 11 25  811128.520020
 2013 11 26  691136·239990
 2013 11 27  641141·500000
 2013 11 29  711147·000000
 2013 12 02  431142.300049
 2013 12 03  601130·969971
 2013 12 04  311128·969971
 2013 12 05  161125·609985
 2013 12 06  851135.880005
 2013 12 09  891134·180054
 2013 12 10  621131.260010
 2013 12 11  491120.920044
 2013 12 12  581107·180054
 2013 12 13  371109·510010
 2013 12 16  701120.170044
 2013 12 17  131120.260010
 2013 12 18  381133.760010
 2013 12 19  101131.670044
 2013 12 20  951147.119995
 2013 12 23  791157.339966
 2013 12 24  231163·670044
 2013 12 26  411167·959961
 2013 12 27  981165.849976
 2013 12 30  401162·599976
 2013 12 31  411165.640015
 2014 01 02 871160·500000
 2014 01 03 681157.760010
 2014 01 06 151159.849976
 2014 01 07 411160.020020
 2014 01 08 271159.369995
 2014 01 09 181163·880005
 2014 01 10 481164.530029
 2014 01 13 991164·119995
 2014 01 14 711163.430054
 2014 01 15 841171·969971
 2014 01 16 91173·130005
 2014 01 17 151173.369995
 2014 01 21 481177.109985
 2014 01 22 311182.040039
 2014 01 23 921181.339966
 2014 01 24 151164·770020
 2014 01 27 161147.430054
 2014 01 28 461138·239990
 2014 01 29 151134·180054
 2014 01 30 481144.540039
 2014 01 31 561137.969971
 2014 02 03 421130·750000
 2014 02 04 241107·619995
 2014 02 05 911098.670044
 2014 02 06 751107·439941
 2014 02 07 561116.619995
 2014 02 10 871118.890015
 2014 02 11 431131.010010
 2014 02 12 51137.439941
 2014 02 13 531147.800049
 2014 02 14 981149·900024
 2014 02 18 311162.229980
 2014 02 19 21163.959961
 2014 02 20 191163·020020
 2014 02 21 761168.430054
 2014 02 24 41180·290039
 2014 02 25 481179.339966
 2014 02 26 681188.060059
 2014 02 27 661187·939941
 2014 02 28 381193·500000
 2014 03 03 491179·619995
 2014 03 04 371212.819946
 2014 03 05 371207.410034
 2014 03 06 331208.800049
 2014 03 07 381210·579956
 2014 03 10 901202·290039
 2014 03 11 821204.390015
 2014 03 12 151191·369995
 2014 03 13 701195·880005
 2014 03 14 131184.550049
 2014 03 17 221196·250000
 2014 03 18 341205·040039
 2014 03 19 281205·359985
 2014 03 20 211200·910034
 2014 03 21 991208.140015
 2014 03 24 651196·699951
 2014 03 25 171190.780029
 2014 03 26 511185.290039
 2014 03 27 841161·089966
 2014 03 28 91167.520020
 2014 03 31 711174·619995
 2014 04 01 661189·130005
 2014 04 02 701192.910034
 2014 04 03 921193·959961
 2014 04 04 451189·250000
 2014 04 07 531150·449951
 2014 04 08 771149.000000
 2014 04 09 631160·420044
 2014 04 10 201159·800049
 2014 04 11 261128·959961
 2014 04 14 481126·310059
 2014 04 15 971123.770020
 2014 04 16 51132.109985
 2014 04 17 231141·109985
 2014 04 21 541142.390015
 2014 04 22 971157·869995
 2014 04 23 291155·420044
 2014 04 24 61152.819946
 2014 04 25 871139·010010
 2014 04 28 861131.670044
 2014 04 29 511126.459961
 2014 04 30 641126.959961
 2014 05 01 671133·729980
 2014 05 02 151137·800049
 2014 05 05 511127·989990
 2014 05 06 91124.050049
 2014 05 07 391110.849976
 2014 05 08 601119·790039
 2014 05 09 361107.380005
 2014 05 12 791136·949951
 2014 05 13 711134·449951
 2014 05 14 211120·030029
 2014 05 15 381099·189941
 2014 05 16 371102.910034
 2014 05 19 571116.040039
 2014 05 20 231112·079956
 2014 05 21 141107·260010
 2014 05 22 711116.609985
 2014 05 23 171126.199951
 2014 05 27 171144.099976
 2014 05 28 451140.839966
 2014 05 29 931141·349976
 2014 05 30 951141·729980
 2014 06 02 781136.819946
 2014 06 03 371129.260010
 2014 06 04 431131.750000
 2014 06 05 601153.939941
 2014 06 06 61167.540039
 2014 06 09 231179.839966
 2014 06 10 811173·839966
 2014 06 11 61168.989990
 2014 06 12 271165.369995
 2014 06 13 591164·089966
 2014 06 16 981166·930054
 2014 06 17 521179·290039
 2014 06 18 921183·380005
 2014 06 19 261186.780029
 2014 06 20 51188·520020
 2014 06 23 431190.310059
 2014 06 24 751193.599976
 2014 06 25 321182·750000
 2014 06 26 401182.790039
 2014 06 27 471189·500000
 2014 06 30 781193·400024
 2014 07 01 81213·550049
 2014 07 02 661207·369995
 2014 07 03 581208.150024
 2014 07 07 251204.650024
 2014 07 08 111184·719971
 2014 07 09 711177·369995
 2014 07 10 971168.219971
 2014 07 11 661161.760010
 2014 07 14 211169.550049
 2014 07 15 681167.449951
 2014 07 16 61159.959961
 2014 07 17 781150.479980
 2014 07 18 471152·020020
 2014 07 21 951148.079956
 2014 07 22 561160·239990
 2014 07 23 611161·989990
 2014 07 24 191163·660034
 2014 07 25 151149.780029
 2014 07 28 401145.180054
 2014 07 29 401149·079956
 2014 07 30 941150.609985
 2014 07 31 151137·260010
 2014 08 01 771123·939941
 2014 08 04 651125·540039
 2014 08 05 541129·420044
 2014 08 06 91131·640015
 2014 08 07 111131.410034
 2014 08 08 121131·859985
 2014 08 11 51148·890015
 2014 08 12 341141.280029
 2014 08 13 121143·229980
 2014 08 14 811144.150024
 2014 08 15 801151·609985
 2014 08 18 531158.400024
 2014 08 19 741164.060059
 2014 08 20 971159·219971
 2014 08 21 341160·969971
 2014 08 22 551163.219971
 2014 08 25 161170.689941
 2014 08 26 121176.119995
 2014 08 27 491177·069946
 2014 08 28 511169·089966
 2014 08 29 821174·819946
 2014 09 02 01181.369995
 2014 09 03 331183·849976
 2014 09 04 811180·680054
 2014 09 05 411170·369995
 2014 09 08 621174.219971
 2014 09 09 161171·239990
 2014 09 10 61165·109985
 2014 09 11 881172.650024
 2014 09 12 231172·949951
 2014 09 15 561160.060059
 2014 09 16 151152.859985
 2014 09 17 411159·849976
 2014 09 18 331160·300049
 2014 09 19 331163.859985
 2014 09 22 211141.989990
 2014 09 23 441131·630005
 2014 09 24 691129·589966
 2014 09 25 551126·099976
 2014 09 26 611119.729980
 2014 09 29 671120·550049
 2014 09 30 291118·699951
 2014 10 01 531101.189941
 2014 10 02 991099.459961
 2014 10 03 51109·869995
 2014 10 06 411108.000000
 2014 10 07 841090·959961
 2014 10 08 221097.699951
 2014 10 09 751095.939941
 2014 10 10 531074·250000
 2014 10 13 301066·979980
 2014 10 14 431075.270020
 2014 10 15 221075·640015
 2014 10 16 421091.270020
 2014 10 17 961099·439941
 2014 10 20 01094·969971
 2014 10 21 161112.869995
 2014 10 22 81117.180054
 2014 10 23 161122.420044
 2014 10 24 561119.130005
 2014 10 27 501117·709961
 2014 10 28 761149.459961
 2014 10 29 441153·410034
 2014 10 30 991159.150024
 2014 10 31 441174·329956
 2014 11 03 971178.400024
 2014 11 04 641170.869995
 2014 11 05 411172·030029
 2014 11 06 411171.900024
 2014 11 07 461173.400024
 2014 11 10 821179·579956
 2014 11 11 221180·800049
 2014 11 12 121187·199951
 2014 11 13 231188·670044
 2014 11 14 291177·300049
 2014 11 17 21175.180054
 2014 11 18 491176·209961
 2014 11 19 551169.079956
 2014 11 20 611170·859985
 2014 11 21 721184·500000
 2014 11 24 731186.959961
 2014 11 25 901191.760010
 2014 11 26 621190.699951
 2014 11 28 421190.609985
 2014 12 01 271170·550049
 2014 12 02 51171·439941
 2014 12 03 371181.890015
 2014 12 04 521178·010010
 2014 12 05 801184.489990
 2014 12 08 01188.229980
 2014 12 09 171188·069946
 2014 12 10 641185·030029
 2014 12 11 271180·989990
 2014 12 12 11163.609985
 2014 12 15 601160·530029
 2014 12 16 651156.939941
 2014 12 17 871174.839966
 2014 12 18 571192·160034
 2014 12 19 471198.969971
 2014 12 22 701201.880005
 2014 12 23 31207.170044
 2014 12 24 441208.780029
 2014 12 26 861217·010010
 2014 12 29 151220.810059
 2014 12 30 461219·449951
 2014 12 31 631221·439941
 2015 01 02  61212.800049
 2015 01 05  641194.219971
 2015 01 06  91183.910034
 2015 01 07  391175·979980
 2015 01 08  661196·130005
 2015 01 09  51196.060059
 2015 01 12  101187·630005
 2015 01 13  231200.520020
 2015 01 14  461177.979980
 2015 01 15  501180·869995
 2015 01 16  961177·189941
 2015 01 20  891179.140015
 2015 01 21  541174.949951
 2015 01 22  371190·369995
 2015 01 23  341194·150024
 2015 01 26  381200·739990
 2015 01 27  211199·770020
 2015 01 28  301201·239990
 2015 01 29  191190·189941
 2015 01 30  961186·040039
 2015 02 02  31175·560059
 2015 02 03  151197.390015
 2015 02 04  691198.949951
 2015 02 05  121209·900024
 2015 02 06  831214.709961
 2015 02 09  71208·280029
 2015 02 10  301205.119995
 2015 02 11  631204·439941
 2015 02 12  661216.270020
 2015 02 13  421223·739990
 2015 02 17  691227.180054
 2015 02 18  491227·979980
 2015 02 19  851230.500000
 2015 02 20  851231·920044
 2015 02 23  821231.839966
 2015 02 24  951236·199951
 2015 02 25  971236.880005
 2015 02 26  211239.219971
 2015 02 27  881239·670044
 2015 03 02  511243·329956
 2015 03 03  821238·939941
 2015 03 04  661232.619995
 2015 03 05  291236.050049
 2015 03 06  931231·089966
 2015 03 09  481225·829956
 2015 03 10  561213·939941
 2015 03 11  771216.500000
 2015 03 12  221236.680054
 2015 03 13  261236.780029
 2015 03 16  541241.109985
 2015 03 17  241243.329956
 2015 03 18  621255·680054
 2015 03 19  731254·890015
 2015 03 20  481267·219971
 2015 03 23  911268·160034
 2015 03 24  641268.079956
 2015 03 25  701265·849976
 2015 03 26  521237.359985
 2015 03 27  201240.760010
 2015 03 30  31258.239990
 2015 03 31  241255.300049
 2015 04 01  31251·890015
 2015 04 02  821259.969971
 2015 04 06  801262·760010
 2015 04 07  671263·229980
 2015 04 08  631264·130005
 2015 04 09  701265.780029
 2015 04 10  211266·000000
 2015 04 13  551271·739990
 2015 04 14  211267·969971
 2015 04 15  41278.630005
 2015 04 16  751275·280029
 2015 04 17  701264·219971
 2015 04 20  901266.979980
 2015 04 21  271270·079956
 2015 04 22  181266.560059
 2015 04 23  191273·250000
 2015 04 24  81273·079956
 2015 04 27  101275·839966
 2015 04 28  511260·689941
 2015 04 29  331255.810059
 2015 04 30  361242.770020
 2015 05 01  451229·469971
 2015 05 04  981240·630005
 2015 05 05  691234.040039
 2015 05 06  651222.900024
 2015 05 07  521228·819946
 2015 05 08  111239·380005
 2015 05 11  91243.560059
 2015 05 12  51236·140015
 2015 05 13  751237·880005
 2015 05 14  641245·119995
 2015 05 15  591245.900024
 2015 05 18  961258.000000
 2015 05 19  841258.579956
 2015 05 20  581260.829956
 2015 05 21  501261.020020
 2015 05 22  01258.729980
 2015 05 26  731248.109985
 2015 05 27  181255·050049
 2015 05 28  401253.199951
 2015 05 29  41252·640015
 2015 06 01  601254.560059
 2015 06 02  951258·459961
 2015 06 03  101264.939941
 2015 06 04  221261.209961
 2015 06 05  901261·069946
 2015 06 08  641261.180054
 2015 06 09  671254.439941
 2015 06 10  921269.770020
 2015 06 11  321270.790039
 2015 06 12  261266.780029
 2015 06 15  421262.859985
 2015 06 16  771271·459961
 2015 06 17  791274·400024
 2015 06 18  51287.060059
 2015 06 19  931286.579956
 2015 06 22  641293·310059
 2015 06 23  531296.000000
 2015 06 24  531295.030029
 2015 06 25  01287·459961
 2015 06 26  671287.099976
 2015 06 29  951273·949951
 2015 06 30  451256.869995
 2015 07 01  701264.630005
 2015 07 02  221259.250000
 2015 07 06  761253·199951
 2015 07 07  801248·959961
 2015 07 08  351241.349976
 2015 07 09  941243.959961
 2015 07 10  901252·869995
 2015 07 13  851266·099976
 2015 07 14  521274·109985
 2015 07 15  701273·800049
 2015 07 16  551275·900024
 2015 07 17  101273.670044
 2015 07 20  21268.890015
 2015 07 21  631265·439941
 2015 07 22  171259·760010
 2015 07 23  311262·569946
 2015 07 24  921243·579956
 2015 07 27  111220.729980
 2015 07 28  431226·410034
 2015 07 29  461232.339966
 2015 07 30  541233·000000
 2015 07 31  761244·979980
 2015 08 03  291238·969971
 2015 08 04  831237·199951
 2015 08 05  431243·160034
 2015 08 06  471232.770020
 2015 08 07  931211.930054
 2015 08 10  911223·390015
 2015 08 11  431218·670044
 2015 08 12  361210·979980
 2015 08 13  791213·410034
 2015 08 14  471212·790039
 2015 08 17  591225.089966
 2015 08 18  821224.119995
 2015 08 19  571211·680054
 2015 08 20  491193.930054
 2015 08 21  231172·760010
 2015 08 24  471148·579956
 2015 08 25  211133.150024
 2015 08 26  241132.630005
 2015 08 27  911157.900024
 2015 08 28  191163·050049
 2015 08 31  901164·890015
 2015 09 01  221151.530029
 2015 09 02  461146·030029
 2015 09 03  121157·630005
 2015 09 04  81142·550049
 2015 09 08  181162·449951
 2015 09 09  941170·199951
 2015 09 10  621158.260010
 2015 09 11  441157.910034
 2015 09 14  131159.170044
 2015 09 15  671167.280029
 2015 09 16  331175.890015
 2015 09 17  921193.989990
 2015 09 18  321175.339966
 2015 09 21  211177.959961
 2015 09 22  131158.420044
 2015 09 23  721149·219971
 2015 09 24  251138.959961
 2015 09 25  381146·719971
 2015 09 28  141121.869995
 2015 09 29  281098·020020
 2015 09 30  691101.930054
 2015 10 01  241103·699951
 2015 10 02  751114·119995
 2015 10 05  281142.180054
 2015 10 06  631143.630005
 2015 10 07  121152.609985
 2015 10 08  581164·579956
 2015 10 09  671168.760010
 2015 10 12  331166·510010
 2015 10 13  571169.709961
 2015 10 14  521153·469971
 2015 10 15  641162.819946
 2015 10 16  281165·229980
 2015 10 19  421168·920044
 2015 10 20  691169·609985
 2015 10 21  641167.010010
 2015 10 22  261160.079956
 2015 10 23  731166.420044
 2015 10 26  471165.770020
 2015 10 27  341158·530029
 2015 10 28  251178.780029
 2015 10 29  821178.359985
 2015 10 30  481167.650024
 2015 11 02  711187.619995
 2015 11 03  511196.560059
 2015 11 04  251196·140015
 2015 11 05  621191.930054
 2015 11 06  911199·959961
 2015 11 09  551199.579956
 2015 11 10  841187·719971
 2015 11 11  01189·849976
 2015 11 12  411177·349976
 2015 11 13  121158.430054
 2015 11 16  661156·219971
 2015 11 17  11166.339966
 2015 11 18  881172·020020
 2015 11 19  231172.290039
 2015 11 20  31178.739990
 2015 11 23  281184.410034
 2015 11 24  281189.660034
 2015 11 25  121198.530029
 2015 11 27  501203.689941
 2015 11 30  681204·869995
 2015 12 01  781204·400024
 2015 12 02  311205.079956
 2015 12 03  901196.680054
 2015 12 04  341183.819946
 2015 12 07  841183.069946
 2015 12 08  541163·729980
 2015 12 09  291165.560059
 2015 12 10  641154·839966
 2015 12 11  141146.229980
 2015 12 14  821126.489990
 2015 12 15  991133·319946
 2015 12 16  221150·270020
 2015 12 17  631151.400024
 2015 12 18  411134·949951
 2015 12 21  571130·400024
 2015 12 22  941138.650024
 2015 12 23  501152·910034
 2015 12 24  811159·709961
 2015 12 28  831153·989990
 2015 12 29  951160·939941
 2015 12 30  181160·380005
 2015 12 31  761149.329956
 2016 01 04 861134.079956
 2016 01 05 611112.670044
 2016 01 06 381109·459961
 2016 01 07 281090.949951
 2016 01 08 961072·089966
 2016 01 11 551052.589966
 2016 01 12 21056·920044
 2016 01 13 631050·660034
 2016 01 14 701033.579956
 2016 01 15 671023.919983
 2016 01 19 311017.830017
 2016 01 20 291008.679993
 2016 01 21 901014·500000
 2016 01 22 71021.840027
 2016 01 25 691019.429993
 2016 01 26 31019·510010
 2016 01 27 621021·849976
 2016 01 28 151014·479980
 2016 01 29 841035·380005
 2016 02 01 861037·270020
 2016 02 02 181030·560059
 2016 02 03 541016·919983
 2016 02 04 701025·109985
 2016 02 05 21014·309998
 2016 02 08 15982.150024
 2016 02 09 10975.140015
 2016 02 10 48983·450012
 2016 02 11 2958·890015
 2016 02 12 34972.869995
 2016 02 16 97996.390015
 2016 02 17 601016.280029
 2016 02 18 611013·599976
 2016 02 19 821010.719971
 2016 02 22 531025·280029
 2016 02 23 771021.250000
 2016 02 24 801023.059998
 2016 02 25 911031.579956
 2016 02 26 411039·709961
 2016 02 29 921044.910034
 2016 03 01 841054.489990
 2016 03 02 171065.680054
 2016 03 03 491076.089966
 2016 03 04 241088·239990
 2016 03 07 231094.500000
 2016 03 08 411092·709961
 2016 03 09 891074.199951
 2016 03 10 181078.979980
 2016 03 11 731087.869995
 2016 03 14 721087.459961
 2016 03 15 991082.680054
 2016 03 16 421076·510010
 2016 03 17 351094.689941
 2016 03 18 391102·979980
 2016 03 21 431103.630005
 2016 03 22 921100.760010
 2016 03 23 331097·050049
 2016 03 24 01079.540039
 2016 03 28 91084·469971
 2016 03 29 851109·209961
 2016 03 30 191117·349976
 2016 03 31 371117.790039
 2016 04 01 81118.390015
 2016 04 04 661119.410034
 2016 04 05 661106·219971
 2016 04 06 551109.020020
 2016 04 07 791107·890015
 2016 04 08 51106·050049
 2016 04 11 771110·430054
 2016 04 12 881107·359985
 2016 04 13 851129.930054
 2016 04 14 951132.089966
 2016 04 15 751132.140015
 2016 04 18 901139.479980
 2016 04 19 141146·500000
 2016 04 20 561147.719971
 2016 04 21 131144·540039
 2016 04 22 451147·410034
 2016 04 25 791146.260010
 2016 04 26 311150·819946
 2016 04 27 641156.069946
 2016 04 28 581155·550049
 2016 04 29 171140·109985
 2016 05 02 901140.920044
 2016 05 03 301138.869995
 2016 05 04 621123.689941
 2016 05 05 911118·380005
 2016 05 06 281114.770020
 2016 05 09 351123·650024
 2016 05 10 121129.040039
 2016 05 11 901128·469971
 2016 05 12 621119·890015
 2016 05 13 311112.959961
 2016 05 16 911119·680054
 2016 05 17 271118·339966
 2016 05 18 371110·729980
 2016 05 19 921103·719971
 2016 05 20 61112·319946
 2016 05 23 381117·319946
 2016 05 24 231136.290039
 2016 05 25 191142.849976
 2016 05 26 871143·189941
 2016 05 27 871150·449951
 2016 05 31 131158·969971
 2016 06 01 381163·430054
 2016 06 02 911170.770020
 2016 06 03 631170·390015
 2016 06 06 281179·339966
 2016 06 07 981183·750000
 2016 06 08 11190·170044
 2016 06 09 771188.229980
 2016 06 10 91178.380005
 2016 06 13 761164·900024
 2016 06 14 221153.219971
 2016 06 15 671157·959961
 2016 06 16 281148.859985
 2016 06 17 701151.689941
 2016 06 20 871167.119995
 2016 06 21 981158.849976
 2016 06 22 781161.280029
 2016 06 23 81172·219971
 2016 06 24 521162.920044
 2016 06 27 561123·810059
 2016 06 28 781110·500000
 2016 06 29 391132.619995
 2016 06 30 981152·030029
 2016 07 01 541161·050049
 2016 07 05 731155·459961
 2016 07 06 391147·910034
 2016 07 07 331156·890015
 2016 07 08 301178·119995
 2016 07 11 301192·040039
 2016 07 12 81211.770020
 2016 07 13 881210·380005
 2016 07 14 481209.910034
 2016 07 15 461208.239990
 2016 07 18 711210·640015
 2016 07 19 191207·239990
 2016 07 20 941212·079956
 2016 07 21 391213.520020
 2016 07 22 791214.160034
 2016 07 25 81212.839966
 2016 07 26 831217.130005
 2016 07 27 521222·260010
 2016 07 28 81219.489990
 2016 07 29 631224.770020
 2016 08 01 511224.459961
 2016 08 02 551219·050049
 2016 08 03 571212.739990
 2016 08 04 141219.089966
 2016 08 05 621232·869995
 2016 08 08 431235·780029
 2016 08 09 521233.290039
 2016 08 10 181232.839966
 2016 08 11 41231·000000
 2016 08 12 341231.650024
 2016 08 15 431243·829956
 2016 08 16 571241·680054
 2016 08 17 891230.979980
 2016 08 18 721236·849976
 2016 08 19 61237·390015
 2016 08 22 371239.739990
 2016 08 23 561251.329956
 2016 08 24 271248.910034
 2016 08 25 421243·300049
 2016 08 26 901250·180054
 2016 08 29 661248·219971
 2016 08 30 931248.430054
 2016 08 31 751245.640015
 2016 09 01 731242.089966
 2016 09 02 91251·829956
 2016 09 06 891254·410034
 2016 09 07 561261·119995
 2016 09 08 681260.479980
 2016 09 09 971256.300049
 2016 09 12 591235·869995
 2016 09 13 601234.550049
 2016 09 14 801219·930054
 2016 09 15 681227.359985
 2016 09 16 721227·089966
 2016 09 19 891239.979980
 2016 09 20 421238·250000
 2016 09 21 851245.239990
 2016 09 22 221263·459961
 2016 09 23 661262·939941
 2016 09 26 111253.949951
 2016 09 27 351247·119995
 2016 09 28 291255·939941
 2016 09 29 431255.589966
 2016 09 30 671255.709961
 2016 10 03 331251.280029
 2016 10 04 361249.930054
 2016 10 05 951254.089966
 2016 10 06 181247.770020
 2016 10 07 141247·579956
 2016 10 10 141253·810059
 2016 10 11 221249·959961
 2016 10 12 951232.609985
 2016 10 13 431225.140015
 2016 10 14 551226.010010
 2016 10 17 501215.420044
 2016 10 18 551222·199951
 2016 10 19 71226.349976
 2016 10 20 791222·609985
 2016 10 21 291220·030029
 2016 10 24 791231.930054
 2016 10 25 201226.160034
 2016 10 26 301216.079956
 2016 10 27 341208·180054
 2016 10 28 751196.239990
 2016 10 31 181192.979980
 2016 11 01 781194.479980
 2016 11 02 661177·770020
 2016 11 03 731168·130005
 2016 11 04 661174·780029
 2016 11 07 161193·390015
 2016 11 08 511200.219971
 2016 11 09 311233·660034
 2016 11 10 501258.479980
 2016 11 11 641282.819946
 2016 11 14 381306.560059
 2016 11 15 301304.380005
 2016 11 16 841304·979980
 2016 11 17 651313.060059
 2016 11 18 31316.219971
 2016 11 21 761323.719971
 2016 11 22 61334·829956
 2016 11 23 891342.349976
 2016 11 25 471347.199951
 2016 11 28 21346·880005
 2016 11 29 781335·439941
 2016 11 30 311337·329956
 2016 12 01 951331.729980
 2016 12 02 641319.349976
 2016 12 05 891338.229980
 2016 12 06 81353.569946
 2016 12 07 971366.609985
 2016 12 08 431386·449951
 2016 12 09 511392·709961
 2016 12 12 661388.530029
 2016 12 13 281382·439941
 2016 12 14 461374·540039
 2016 12 15 21374.819946
 2016 12 16 731379.030029
 2016 12 19 901375.589966
 2016 12 20 61385·060059
 2016 12 21 51384.359985
 2016 12 22 241375·459961
 2016 12 23 71371·510010
 2016 12 27 781381.979980


 2016 12 28 481379·270020
 2016 12 29 381367.449951
 2016 12 30 291364.979980
 2017 01 03  441375.089966
 2017 01 04  441388·599976
 2017 01 05  581387·709961
 2017 01 06  331375·060059
 2017 01 09  111367.130005
 2017 01 10  311371·500000
 2017 01 11  551375.540039
 2017 01 12  181372.839966
 2017 01 13  101376·170044
 2017 01 17  711371.510010
 2017 01 18  211358·839966
 2017 01 19  111360·760010
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

    Economagic has unemployment data for every county?
    Click here for every Georgia county and then find your own.

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Parker Waichman - Personal Injury Attorney * Buy website traffic * Facebook like button on your blog or website! * cheap wedding dresses - trusted supplier Weddingdresstrend.com * hodress.com.au * The Wall Street Examiner: Be prepared. Stay ahead of the herd

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