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  24168.979996
 1987 09 11  21170·539993
 1987 09 14  76170.949997
 1987 09 15  85170·440002
 1987 09 16  68170·029999
 1987 09 17  47169.250000
 1987 09 18  48169.039993
 1987 09 21  26169·130005
 1987 09 22  15167·559998
 1987 09 23  9168·649994
 1987 09 24  59169.059998
 1987 09 25  4168.850006
 1987 09 28  17169.800003
 1987 09 29  88169.690002
 1987 09 30  21170·809998
 1987 10 01  61171.399994
 1987 10 02  48172·089996
 1987 10 05  92172.550003
 1987 10 06  72172.619995
 1987 10 07  69170.210007
 1987 10 08  10168·979996
 1987 10 09  51167.110001
 1987 10 12  75166·110001
 1987 10 13  19164·419998
 1987 10 14  27164·160004
 1987 10 15  23161.800003
 1987 10 16  18159·660004
 1987 10 19  33152.740005
 1987 10 20  49133·600006
 1987 10 21  89130·770004
 1987 10 22  14130.649994
 1987 10 23  53124·580002
 1987 10 26  53121.580002
 1987 10 27  56113·120003
 1987 10 28  1108.500000
 1987 10 29  50110.800003
 1987 10 30  39118.260002
 1987 11 02  56120.220001
 1987 11 03  42122.050003
 1987 11 04  16117·750000
 1987 11 05  31118.940002
 1987 11 06  44120.089996
 1987 11 09  24119.320000
 1987 11 10  72117.620003
 1987 11 11  81116.680000
 1987 11 12  4118.669998
 1987 11 13  60118·639999
 1987 11 16  62119.019997
 1987 11 17  63118·269997
 1987 11 18  40116·690002
 1987 11 19  89116·690002
 1987 11 20  53115.150002
 1987 11 23  79114·500000
 1987 11 24  86115·879997
 1987 11 25  73115·970001
 1987 11 27  42115·959999
 1987 11 30  53115·629997
 1987 12 01  97112·089996
 1987 12 02  0111.300003
 1987 12 03  47111·150002
 1987 12 04  36108.940002
 1987 12 07  56106.519997
 1987 12 08  83107·239998
 1987 12 09  11108.889999
 1987 12 10  4109.059998
 1987 12 11  68109·320000
 1987 12 14  59112·070000
 1987 12 15  5114·360001
 1987 12 16  56116·839996
 1987 12 17  66117·309998
 1987 12 18  93119.459999
 1987 12 21  21119·919998
 1987 12 22  18119·930000
 1987 12 23  7120.820000
 1987 12 24  71121·589996
 1987 12 28  81121·589996
 1987 12 29  40118.989998
 1987 12 30  71119.500000
 1987 12 31  7120.419998
 1988 01 04 26123·510002
 1988 01 05 99126·550003
 1988 01 06 66127·000000
 1988 01 07 39128.029999
 1988 01 08 28128.190002
 1988 01 11 94123.839996
 1988 01 12 22122·669998
 1988 01 13 28121·449997
 1988 01 14 79121·980003
 1988 01 15 50124.199997
 1988 01 18 98124·099998
 1988 01 19 64124.440002
 1988 01 20 0124·440002
 1988 01 21 19121.760002
 1988 01 22 74122.790001
 1988 01 25 59123·680000
 1988 01 26 33123·680000
 1988 01 27 75123.639999
 1988 01 28 57124.320000
 1988 01 29 51125.349998
 1988 02 01 49126·220001
 1988 02 02 18125.940002
 1988 02 03 79126·320000
 1988 02 04 3125·599998
 1988 02 05 41125·989998
 1988 02 08 75125.769997
 1988 02 09 96125·519997
 1988 02 10 2127.180000
 1988 02 11 28128·220001
 1988 02 12 96129·210007
 1988 02 16 90129.910004
 1988 02 17 63130.660004
 1988 02 18 56130·679993
 1988 02 19 55131·229996
 1988 02 22 68132.369995
 1988 02 23 22132.559998
 1988 02 24 92133.419998
 1988 02 25 54134.800003
 1988 02 26 61134·169998
 1988 02 29 42137.690002
 1988 03 01 31136·479996
 1988 03 02 18137.380005
 1988 03 03 26137.929993
 1988 03 04 12138.059998
 1988 03 07 92139.059998
 1988 03 08 97140·559998
 1988 03 09 44141.690002
 1988 03 10 43141·899994
 1988 03 11 19140·589996
 1988 03 14 66140·880005
 1988 03 15 23141.089996
 1988 03 16 75141.910004
 1988 03 17 82142.690002
 1988 03 18 27143.380005
 1988 03 21 94142·759995
 1988 03 22 71142.350006
 1988 03 23 74143.070007
 1988 03 24 3143·100006
 1988 03 25 12141·570007
 1988 03 28 16140.369995
 1988 03 29 15140.360001
 1988 03 30 47140.839996
 1988 03 31 62142·160004
 1988 04 04 26142.139999
 1988 04 05 49140.720001
 1988 04 06 32142.110001
 1988 04 07 47143.009995
 1988 04 08 38144.119995
 1988 04 11 45144.690002
 1988 04 12 60145.330002
 1988 04 13 2145.460007
 1988 04 14 14145.199997
 1988 04 15 97141.679993
 1988 04 18 56142.089996
 1988 04 19 81143·289993
 1988 04 20 42142.559998
 1988 04 21 24142.139999
 1988 04 22 71141.699997
 1988 04 25 67142.460007
 1988 04 26 36143·220001
 1988 04 27 70143·669998
 1988 04 28 79144·160004
 1988 04 29 66145.009995
 1988 05 02 33145·050003
 1988 05 03 5145.350006
 1988 05 04 81145.529999
 1988 05 05 10145.250000
 1988 05 06 97144·899994
 1988 05 09 23144.649994
 1988 05 10 2143.750000
 1988 05 11 56143·350006
 1988 05 12 14141.350006
 1988 05 13 42142.169998
 1988 05 16 93142.429993
 1988 05 17 85143.070007
 1988 05 18 98141·729996
 1988 05 19 7139·919998
 1988 05 20 30140.149994
 1988 05 23 4140.149994
 1988 05 24 87139·460007
 1988 05 25 88139.889999
 1988 05 26 12140·279999
 1988 05 27 44140.309998
 1988 05 31 44141·369995
 1988 06 01 77142·869995
 1988 06 02 66142.929993
 1988 06 03 63143·500000
 1988 06 06 56144·190002
 1988 06 07 95144.410004
 1988 06 08 40145.789993
 1988 06 09 41146·550003
 1988 06 10 37147·089996
 1988 06 13 86147.330002
 1988 06 14 12148.100006
 1988 06 15 86148.130005
 1988 06 16 24148.179993
 1988 06 17 18147·770004
 1988 06 20 80147.279999
 1988 06 21 28147·610001
 1988 06 22 81148·830002
 1988 06 23 85148.949997
 1988 06 24 72149.229996
 1988 06 27 26149.259995
 1988 06 28 94149·500000
 1988 06 29 8149·910004
 1988 06 30 36151·300003
 1988 07 01 60151.309998
 1988 07 05 78151·279999
 1988 07 06 30151.649994
 1988 07 07 48151.160004
 1988 07 08 37151.160004
 1988 07 11 70151.250000
 1988 07 12 20151.279999
 1988 07 13 10150.869995
 1988 07 14 88151.160004
 1988 07 15 32151·419998
 1988 07 18 72151.470001
 1988 07 19 45151.699997
 1988 07 20 71151·100006
 1988 07 21 53151·110001
 1988 07 22 6150.369995
 1988 07 25 5149·539993
 1988 07 26 67149.660004
 1988 07 27 46149·639999
 1988 07 28 65148·970001
 1988 07 29 65149.889999
 1988 08 01 82150.500000
 1988 08 02 48150·809998
 1988 08 03 20150·690002
 1988 08 04 26150.880005
 1988 08 05 49150·639999
 1988 08 08 23150.369995
 1988 08 09 63150·199997
 1988 08 10 12148.929993
 1988 08 11 23146.960007
 1988 08 12 58146.949997
 1988 08 15 14146.960007
 1988 08 16 74145·580002
 1988 08 17 87145·759995
 1988 08 18 66145.639999
 1988 08 19 17145.750000
 1988 08 22 88145.679993
 1988 08 23 47144.259995
 1988 08 24 86144·949997
 1988 08 25 42144.960007
 1988 08 26 53144·449997
 1988 08 29 35144·889999
 1988 08 30 79145.139999
 1988 08 31 82145.740005
 1988 09 01 96145·740005
 1988 09 02 7145·479996
 1988 09 06 34145·759995
 1988 09 07 56146·149994
 1988 09 08 66146.649994
 1988 09 09 45147.229996
 1988 09 12 64147·360001
 1988 09 13 10147·380005
 1988 09 14 40147.929993
 1988 09 15 56147·869995
 1988 09 16 6148.029999
 1988 09 19 11148·020004
 1988 09 20 17147·949997
 1988 09 21 71147.970001
 1988 09 22 24147.850006
 1988 09 23 54147·839996
 1988 09 26 23147.830002
 1988 09 27 47147·169998
 1988 09 28 5146.990005
 1988 09 29 59148·000000
 1988 09 30 8149·089996
 1988 10 03 66149·190002
 1988 10 04 63147·880005
 1988 10 05 68148·080002
 1988 10 06 47148.320007
 1988 10 07 34148·600006
 1988 10 10 35148·830002
 1988 10 11 53148·610001
 1988 10 12 42148.509995
 1988 10 13 83148·020004
 1988 10 14 83148.300003
 1988 10 17 5148·199997
 1988 10 18 17148·710007
 1988 10 19 70149·070007
 1988 10 20 97149.160004
 1988 10 21 46149.029999
 1988 10 24 23148.979996
 1988 10 25 75148·750000
 1988 10 26 89148.470001
 1988 10 27 18148·139999
 1988 10 28 35147·179993
 1988 10 31 7147·250000
 1988 11 01 97147.279999
 1988 11 02 92147·210007
 1988 11 03 54147.160004
 1988 11 04 96147.139999
 1988 11 07 83146·250000
 1988 11 08 60145·279999
 1988 11 09 4145.270004
 1988 11 10 98145·009995
 1988 11 11 35145·009995
 1988 11 14 43143.710007
 1988 11 15 37143.190002
 1988 11 16 97143.039993
 1988 11 17 67141·330002
 1988 11 18 84140·899994
 1988 11 21 28140·869995
 1988 11 22 98139.949997
 1988 11 23 17140.410004
 1988 11 25 53140·399994
 1988 11 28 77140.199997
 1988 11 29 33140·649994
 1988 11 30 46142·009995
 1988 12 01 44142·559998
 1988 12 02 9142.770004
 1988 12 05 59143·449997
 1988 12 06 44143·929993
 1988 12 07 75144·029999
 1988 12 08 75144·020004
 1988 12 09 57143·899994
 1988 12 12 23143.910004
 1988 12 13 91143·460007
 1988 12 14 51143·320007
 1988 12 15 34143.250000
 1988 12 16 20144.339996
 1988 12 19 62144·529999
 1988 12 20 36144.729996
 1988 12 21 22144.490005
 1988 12 22 0144·539993
 1988 12 23 81144·880005
 1988 12 27 57144·919998
 1988 12 28 77144.940002
 1988 12 29 49145.710007
 1988 12 30 67147·369995
 1989 01 03  63147.369995
 1989 01 04  80148.399994
 1989 01 05  80148.929993
 1989 01 06  65149.839996
 1989 01 09  29149·919998
 1989 01 10  39149·660004
 1989 01 11  32149·270004
 1989 01 12  43149.860001
 1989 01 13  57149.929993
 1989 01 16  86150.110001
 1989 01 17  68149·960007
 1989 01 18  96150.830002
 1989 01 19  72151·539993
 1989 01 20  76151.550003
 1989 01 23  74151·539993
 1989 01 24  44151.460007
 1989 01 25  24151.779999
 1989 01 26  91152.520004
 1989 01 27  65153.199997
 1989 01 30  29153.059998
 1989 01 31  88153.850006
 1989 02 01  39154·419998
 1989 02 02  77155.089996
 1989 02 03  22155·690002
 1989 02 06  65155·839996
 1989 02 07  50156·839996
 1989 02 08  75157·240005
 1989 02 09  16157·110001
 1989 02 10  80156·559998
 1989 02 13  82155·059998
 1989 02 14  45155.240005
 1989 02 15  30155.580002
 1989 02 16  83156.300003
 1989 02 17  15157·270004
 1989 02 21  1157·199997
 1989 02 22  10156.759995
 1989 02 23  51155.419998
 1989 02 24  57155·419998
 1989 02 27  81154.259995
 1989 02 28  23154.559998
 1989 03 01  83155.130005
 1989 03 02  40155.690002
 1989 03 03  47156.699997
 1989 03 06  64157·240005
 1989 03 07  5157.630005
 1989 03 08  19157·979996
 1989 03 09  87157.940002
 1989 03 10  52157.789993
 1989 03 13  67158·020004
 1989 03 14  77158.100006
 1989 03 15  15158.330002
 1989 03 16  31159·270004
 1989 03 17  45159·279999
 1989 03 20  20156.710007
 1989 03 21  68156·169998
 1989 03 22  71156·169998
 1989 03 23  38156·240005
 1989 03 27  80155·910004
 1989 03 28  8156·649994
 1989 03 29  65156.839996
 1989 03 30  73156.839996
 1989 03 31  14157·899994
 1989 04 03  25158.369995
 1989 04 04  33158.279999
 1989 04 05  0158·529999
 1989 04 06  2158·559998
 1989 04 07  31159.270004
 1989 04 10  19159.550003
 1989 04 11  94160·339996
 1989 04 12  52161·210007
 1989 04 13  63161.210007
 1989 04 14  92161·630005
 1989 04 17  55161·630005
 1989 04 18  96162·289993
 1989 04 19  84162.479996
 1989 04 20  45162.679993
 1989 04 21  9163.320007
 1989 04 24  90163·339996
 1989 04 25  84163·470001
 1989 04 26  99163.600006
 1989 04 27  7164.279999
 1989 04 28  15164·690002
 1989 05 01  73164·679993
 1989 05 02  98164·699997
 1989 05 03  23164.779999
 1989 05 04  79165·190002
 1989 05 05  91166·210007
 1989 05 08  10165·740005
 1989 05 09  58165.559998
 1989 05 10  12165·639999
 1989 05 11  0166.070007
 1989 05 12  29167·160004
 1989 05 15  38167·320007
 1989 05 16  72167.309998
 1989 05 17  88168·270004
 1989 05 18  75169.000000
 1989 05 19  12169·649994
 1989 05 22  41170.070007
 1989 05 23  68169·520004
 1989 05 24  93169.490005
 1989 05 25  57170·119995
 1989 05 26  24171.009995
 1989 05 30  78171.259995
 1989 05 31  50171.529999
 1989 06 01  73172.399994
 1989 06 02  54173.410004
 1989 06 05  80173.500000
 1989 06 06  41172.419998
 1989 06 07  84172·949997
 1989 06 08  87173·320007
 1989 06 09  63173.369995
 1989 06 12  86173.440002
 1989 06 13  42173·339996
 1989 06 14  5172·710007
 1989 06 15  40173·250000
 1989 06 16  29171·449997
 1989 06 19  22171·589996
 1989 06 20  14171·240005
 1989 06 21  48170·740005
 1989 06 22  38170·619995
 1989 06 23  23171.440002
 1989 06 26  46171.559998
 1989 06 27  50171·899994
 1989 06 28  7171·820007
 1989 06 29  73170·820007
 1989 06 30  58168.089996
 1989 07 03  34167.619995
 1989 07 05  57167.960007
 1989 07 06  20168·940002
 1989 07 07  32170.199997
 1989 07 10  14170.740005
 1989 07 11  31171·380005
 1989 07 12  41171.929993
 1989 07 13  73172.279999
 1989 07 14  26172·529999
 1989 07 17  98173.000000
 1989 07 18  36172·990005
 1989 07 19  14174.089996
 1989 07 20  34174.419998
 1989 07 21  52173·929993
 1989 07 24  30173·919998
 1989 07 25  11173.320007
 1989 07 26  26173.399994
 1989 07 27  13174·229996
 1989 07 28  73174·250000
 1989 07 31  47174.500000
 1989 08 01  15174.960007
 1989 08 02  24174.380005
 1989 08 03  41175·360001
 1989 08 04  26175.380005
 1989 08 07  38176·589996
 1989 08 08  55176·809998
 1989 08 09  35176·960007
 1989 08 10  82177.119995
 1989 08 11  58177.979996
 1989 08 14  0176·559998
 1989 08 15  79175.869995
 1989 08 16  71176.410004
 1989 08 17  64176.029999
 1989 08 18  78175·940002
 1989 08 21  24175.990005
 1989 08 22  74174·669998
 1989 08 23  67175·679993
 1989 08 24  33177·009995
 1989 08 25  46177.240005
 1989 08 28  99177·100006
 1989 08 29  7177.330002
 1989 08 30  35177·449997
 1989 08 31  45178·199997
 1989 09 01  76178.710007
 1989 09 05  46178.860001
 1989 09 06  77178.830002
 1989 09 07  46178·539993
 1989 09 08  63179·160004
 1989 09 11  72179·179993
 1989 09 12  79178·869995
 1989 09 13  99179.470001
 1989 09 14  40178.820007
 1989 09 15  97177.860001
 1989 09 18  84176·679993
 1989 09 19  81176.550003
 1989 09 20  16176·399994
 1989 09 21  61176.649994
 1989 09 22  62176.800003
 1989 09 25  91176.919998
 1989 09 26  20176.600006
 1989 09 27  24176.559998
 1989 09 28  7177·380005
 1989 09 29  55178.210007
 1989 10 02  11178.850006
 1989 10 03  76179.380005
 1989 10 04  39179·550003
 1989 10 05  24179.929993
 1989 10 06  69180·479996
 1989 10 09  30180.789993
 1989 10 10  0180.949997
 1989 10 11  71180·279999
 1989 10 12  2179.860001
 1989 10 13  22179·639999
 1989 10 16  62172.850006
 1989 10 17  99170·350006
 1989 10 18  40170·970001
 1989 10 19  17173.440002
 1989 10 20  16173.639999
 1989 10 23  33173.330002
 1989 10 24  41172·110001
 1989 10 25  1170.300003
 1989 10 26  84170.229996
 1989 10 27  22168.869995
 1989 10 30  86167.179993
 1989 10 31  89167·470001
 1989 11 01  8167.979996
 1989 11 02  42167·809998
 1989 11 03  82167.429993
 1989 11 06  17169·990005
 1989 11 07  59165.789993
 1989 11 08  94167.220001
 1989 11 09  60167·509995
 1989 11 10  49167.630005
 1989 11 13  29167.729996
 1989 11 14  3167.800003
 1989 11 15  78168.419998
 1989 11 16  72168·000000
 1989 11 17  39168.259995
 1989 11 20  19168·360001
 1989 11 21  16167.300003
 1989 11 22  0167·190002
 1989 11 24  32167.910004
 1989 11 27  18168.279999
 1989 11 28  81168.490005
 1989 11 29  70168·509995
 1989 11 30  78168·179993
 1989 12 01  0168·589996
 1989 12 04  6168·669998
 1989 12 05  45168.750000
 1989 12 06  70168.880005
 1989 12 07  90169.059998
 1989 12 08  46168·779999
 1989 12 11  14168.770004
 1989 12 12  29168.130005
 1989 12 13  40168.429993
 1989 12 14  84168·369995
 1989 12 15  88167.470001
 1989 12 18  97166.539993
 1989 12 19  23163.940002
 1989 12 20  25163·029999
 1989 12 21  6163·940002
 1989 12 22  44165·199997
 1989 12 26  42165.429993
 1989 12 27  2166·020004
 1989 12 28  31166.279999
 1989 12 29  65168·309998
 1990 01 02 20169.960007
 1990 01 03 71170.800003
 1990 01 04 51170·789993
 1990 01 05 78170.119995
 1990 01 08 10169.679993
 1990 01 09 14169·860001
 1990 01 10 78169.309998
 1990 01 11 28168·369995
 1990 01 12 84168·020004
 1990 01 15 38164.369995
 1990 01 16 51163.300003
 1990 01 17 83164.259995
 1990 01 18 46163·500000
 1990 01 19 74163.589996
 1990 01 22 32163.690002
 1990 01 23 39161·369995
 1990 01 24 18160·419998
 1990 01 25 78158·929993
 1990 01 26 9157.979996
 1990 01 29 13156·750000
 1990 01 30 53154·970001
 1990 01 31 33153.529999
 1990 02 01 96154.360001
 1990 02 02 50156.029999
 1990 02 05 26156·889999
 1990 02 06 45156·899994
 1990 02 07 29158·250000
 1990 02 08 20159·220001
 1990 02 09 36159.139999
 1990 02 12 46159·199997
 1990 02 13 72158.589996
 1990 02 14 16158.570007
 1990 02 15 9159.199997
 1990 02 16 92160·350006
 1990 02 20 13159·309998
 1990 02 21 57157.850006
 1990 02 22 96158.270004
 1990 02 23 65157·789993
 1990 02 26 65156.639999
 1990 02 27 89156.979996
 1990 02 28 72157.880005
 1990 03 01 72158.059998
 1990 03 02 65159.190002
 1990 03 05 79159·470001
 1990 03 06 37160.399994
 1990 03 07 44160·919998
 1990 03 08 77162.070007
 1990 03 09 22162·199997
 1990 03 12 17162.229996
 1990 03 13 37162·630005
 1990 03 14 88162·789993
 1990 03 15 37163.320007
 1990 03 16 63164·289993
 1990 03 19 35164·380005
 1990 03 20 11164·839996
 1990 03 21 68164·350006
 1990 03 22 49164·250000
 1990 03 23 42163.630005
 1990 03 26 85164.119995
 1990 03 27 85164.080002
 1990 03 28 75164.080002
 1990 03 29 92163.809998
 1990 03 30 71163·639999
 1990 04 02 81163·630005
 1990 04 03 68163.440002
 1990 04 04 40163.669998
 1990 04 05 59163.139999
 1990 04 06 76163.000000
 1990 04 09 78162.399994
 1990 04 10 68161·949997
 1990 04 11 60162·169998
 1990 04 12 13162·630005
 1990 04 16 80163.059998
 1990 04 17 82162.529999
 1990 04 18 13162.440002
 1990 04 19 63161.399994
 1990 04 20 75160·929993
 1990 04 23 15160·080002
 1990 04 24 80159.000000
 1990 04 25 19158·630005
 1990 04 26 87159·070007
 1990 04 27 23158·789993
 1990 04 30 50158.089996
 1990 05 01 0158·539993
 1990 05 02 68159.139999
 1990 05 03 88159·960007
 1990 05 04 35160.389999
 1990 05 07 50160.740005
 1990 05 08 92160.929993
 1990 05 09 16161.130005
 1990 05 10 74161·679993
 1990 05 11 39163·139999
 1990 05 14 61164·220001
 1990 05 15 39163.860001
 1990 05 16 28163.860001
 1990 05 17 60164.910004
 1990 05 18 99165·440002
 1990 05 21 14166·649994
 1990 05 22 87167·410004
 1990 05 23 34167·809998
 1990 05 24 56168.250000
 1990 05 25 22168·050003
 1990 05 29 63168.199997
 1990 05 30 3168·929993
 1990 05 31 9169.110001
 1990 06 01 70169.830002
 1990 06 04 93170.649994
 1990 06 05 37171·080002
 1990 06 06 58170·229996
 1990 06 07 89170.289993
 1990 06 08 41169.809998
 1990 06 11 31169.089996
 1990 06 12 28170.029999
 1990 06 13 36170.979996
 1990 06 14 95170.880005
 1990 06 15 2170·960007
 1990 06 18 69170·899994
 1990 06 19 94168·740005
 1990 06 20 67168·740005
 1990 06 21 97168.449997
 1990 06 22 57168·820007
 1990 06 25 67168.130005
 1990 06 26 96167.660004
 1990 06 27 83167·250000
 1990 06 28 92168.410004
 1990 06 29 89169·139999
 1990 07 02 44169·119995
 1990 07 03 54169·009995
 1990 07 05 99168.940002
 1990 07 06 16168.199997
 1990 07 09 99168·309998
 1990 07 10 31168.229996
 1990 07 11 30168.679993
 1990 07 12 28169.429993
 1990 07 13 74170.470001
 1990 07 16 57170.229996
 1990 07 17 59170.039993
 1990 07 18 34168·919998
 1990 07 19 7167.860001
 1990 07 20 0167·550003
 1990 07 23 87166.820007
 1990 07 24 65163·240005
 1990 07 25 61163·789993
 1990 07 26 57164·550003
 1990 07 27 39164·089996
 1990 07 30 76163.169998
 1990 07 31 24162·160004
 1990 08 01 44161·649994
 1990 08 02 65160·779999
 1990 08 03 51158·600006
 1990 08 06 8154.350006
 1990 08 07 8150.479996
 1990 08 08 42151.169998
 1990 08 09 95152.539993
 1990 08 10 52153.520004
 1990 08 13 16150.839996
 1990 08 14 68151·139999
 1990 08 15 41151.860001
 1990 08 16 18151·309998
 1990 08 17 63148·490005
 1990 08 20 71145·690002
 1990 08 21 44144·160004
 1990 08 22 94141·320007
 1990 08 23 68138·990005
 1990 08 24 99134.360001
 1990 08 27 87138.820007
 1990 08 28 94139·589996
 1990 08 29 75140.360001
 1990 08 30 29140.330002
 1990 08 31 76139.619995
 1990 09 04 54139·500000
 1990 09 05 53140.020004
 1990 09 06 61140·089996
 1990 09 07 42140·110001
 1990 09 10 39141·020004
 1990 09 11 97140·360001
 1990 09 12 20140·169998
 1990 09 13 43139·960007
 1990 09 14 35138.710007
 1990 09 17 26137·889999
 1990 09 18 57137·479996
 1990 09 19 60137·070007
 1990 09 20 56136·779999
 1990 09 21 83134.699997
 1990 09 24 47133·759995
 1990 09 25 0130.520004
 1990 09 26 40130·580002
 1990 09 27 38129·149994
 1990 09 28 91126·750000
 1990 10 01 94128·429993
 1990 10 02 50129.960007
 1990 10 03 86129.070007
 1990 10 04 13128.080002
 1990 10 05 99127.699997
 1990 10 08 72127.379997
 1990 10 09 44126.919998
 1990 10 10 64124.339996
 1990 10 11 97122.870003
 1990 10 12 21120·470001
 1990 10 15 58120·879997
 1990 10 16 20120·570000
 1990 10 17 94119.669998
 1990 10 18 34120.959999
 1990 10 19 96122.370003
 1990 10 22 81122·800003
 1990 10 23 22122·449997
 1990 10 24 75122.440002
 1990 10 25 52122·680000
 1990 10 26 73122·389999
 1990 10 29 37121.010002
 1990 10 30 30119.690002
 1990 10 31 47119·169998
 1990 11 01 45118.959999
 1990 11 02 22120.360001
 1990 11 05 13121.290001
 1990 11 06 23121·629997
 1990 11 07 74121·330002
 1990 11 08 82120·459999
 1990 11 09 62121.300003
 1990 11 12 50123.230003
 1990 11 13 59123·669998
 1990 11 14 50124.739998
 1990 11 15 40124.760002
 1990 11 16 23124·400002
 1990 11 19 26124·790001
 1990 11 20 82124.830002
 1990 11 21 34124·150002
 1990 11 23 60124·330002
 1990 11 26 25124.260002
 1990 11 27 59125·239998
 1990 11 28 57126.220001
 1990 11 29 5126·129997
 1990 11 30 32127·519997
 1990 12 03 89128·279999
 1990 12 04 48128·729996
 1990 12 05 27130·699997
 1990 12 06 47132·770004
 1990 12 07 3131·179993
 1990 12 10 69130.940002
 1990 12 11 22130.690002
 1990 12 12 96130·580002
 1990 12 13 58130.990005
 1990 12 14 8130.940002
 1990 12 17 7130.169998
 1990 12 18 29129.970001
 1990 12 19 35130·580002
 1990 12 20 78130·729996
 1990 12 21 28130.929993
 1990 12 24 21130.860001
 1990 12 26 41130·830002
 1990 12 27 17130·820007
 1990 12 28 52130·630005
 1990 12 31 73132·199997
 1991 01 02  7132·190002
 1991 01 03  88131·639999
 1991 01 04  75130·350006
 1991 01 07  9130·199997
 1991 01 08  91128.190002
 1991 01 09  78128·720001
 1991 01 10  15127.559998
 1991 01 11  82127·650002
 1991 01 14  74127·599998
 1991 01 15  1125.389999
 1991 01 16  16126·800003
 1991 01 17  65131.110001
 1991 01 18  62130·240005
 1991 01 21  95130·339996
 1991 01 22  49131·360001
 1991 01 23  59132.639999
 1991 01 24  87135·070007
 1991 01 25  21136·520004
 1991 01 28  6137·800003
 1991 01 29  90139·229996
 1991 01 30  6142·029999
 1991 01 31  69144·169998
 1991 02 01  7145·639999
 1991 02 04  8148·199997
 1991 02 05  0150·199997
 1991 02 06  51152.300003
 1991 02 07  96153.220001
 1991 02 08  89151·740005
 1991 02 11  77154·169998
 1991 02 12  5154·610001
 1991 02 13  43155.899994
 1991 02 14  32156.889999
 1991 02 15  67156·970001
 1991 02 19  94157·020004
 1991 02 20  41156·770004
 1991 02 21  64156·410004
 1991 02 22  27158.229996
 1991 02 25  6159.210007
 1991 02 26  9158.429993
 1991 02 27  34158.570007
 1991 02 28  40160·009995
 1991 03 01  54161.259995
 1991 03 04  92163·500000
 1991 03 05  18166.779999
 1991 03 06  11168·600006
 1991 03 07  75167.679993
 1991 03 08  59168.419998
 1991 03 11  16167.970001
 1991 03 12  72166·470001
 1991 03 13  32166·089996
 1991 03 14  4167·429993
 1991 03 15  55166·419998
 1991 03 18  81165·729996
 1991 03 19  14165.389999
 1991 03 20  46165.539993
 1991 03 21  83166.380005
 1991 03 22  17165.800003
 1991 03 25  33166.820007
 1991 03 26  30168.649994
 1991 03 27  77169.820007
 1991 03 28  89171·009995
 1991 04 01  27171·020004
 1991 04 02  23172.639999
 1991 04 03  37174·000000
 1991 04 04  28174·830002
 1991 04 05  59174.960007
 1991 04 08  22174.029999
 1991 04 09  89174·429993
 1991 04 10  91173.539993
 1991 04 11  17174·860001
 1991 04 12  43175·929993
 1991 04 15  82176.020004
 1991 04 16  58177·320007
 1991 04 17  14178·789993
 1991 04 18  33178.720001
 1991 04 19  92177.570007
 1991 04 22  37176·440002
 1991 04 23  88174·710007
 1991 04 24  60175.000000
 1991 04 25  19175·050003
 1991 04 26  60174·600006
 1991 04 29  1174.110001
 1991 04 30  17172.080002
 1991 05 01  90172.199997
 1991 05 02  82173.660004
 1991 05 03  41173.960007
 1991 05 06  25173.970001
 1991 05 07  54174.630005
 1991 05 08  87174·690002
 1991 05 09  22175·789993
 1991 05 10  27176·160004
 1991 05 13  86174·860001
 1991 05 14  79174·369995
 1991 05 15  82172·600006
 1991 05 16  93170·770004
 1991 05 17  88170.710007
 1991 05 20  92170·660004
 1991 05 21  82171.520004
 1991 05 22  17171·940002
 1991 05 23  84172·470001
 1991 05 24  81173·220001
 1991 05 28  11174.330002
 1991 05 29  17175·240005
 1991 05 30  25176·880005
 1991 05 31  28178.339996
 1991 06 03  83178·520004
 1991 06 04  38178.550003
 1991 06 05  86178·940002
 1991 06 06  40178·809998
 1991 06 07  34178.399994
 1991 06 10  49177.169998
 1991 06 11  68177·300003
 1991 06 12  49176·630005
 1991 06 13  28174.710007
 1991 06 14  45175·639999
 1991 06 17  96175.649994
 1991 06 18  11175.479996
 1991 06 19  52174.669998
 1991 06 20  43172·949997
 1991 06 21  20172·860001
 1991 06 24  8172·460007
 1991 06 25  20169.740005
 1991 06 26  90168.330002
 1991 06 27  16168·229996
 1991 06 28  46168.270004
 1991 07 01  69168.470001
 1991 07 02  53168.690002
 1991 07 03  85168.210007
 1991 07 05  57169.490005
 1991 07 08  63167.460007
 1991 07 09  26168·330002
 1991 07 10  51169·470001
 1991 07 11  98169·309998
 1991 07 12  89170·050003
 1991 07 15  30171.089996
 1991 07 16  64171·589996
 1991 07 17  50171·380005
 1991 07 18  60172·289993
 1991 07 19  7172·869995
 1991 07 22  2172·970001
 1991 07 23  20172.660004
 1991 07 24  13171.250000
 1991 07 25  28170.570007
 1991 07 26  63170·710007
 1991 07 29  40170·710007
 1991 07 30  13171.559998
 1991 07 31  86172·779999
 1991 08 01  73172·770004
 1991 08 02  67173.179993
 1991 08 05  46173·059998
 1991 08 06  1172·919998
 1991 08 07  82173.279999
 1991 08 08  81173.490005
 1991 08 09  26173.389999
 1991 08 12  16173·570007
 1991 08 13  67174.539993
 1991 08 14  89175.110001
 1991 08 15  91175.149994
 1991 08 16  1174.919998
 1991 08 19  27174·070007
 1991 08 20  24170·899994
 1991 08 21  2174.960007
 1991 08 22  50175.559998
 1991 08 23  88176.210007
 1991 08 26  42176.600006
 1991 08 27  49176·759995
 1991 08 28  82178.210007
 1991 08 29  99178·639999
 1991 08 30  24179·110001
 1991 09 03  45179·190002
 1991 09 04  41178·009995
 1991 09 05  38177.429993
 1991 09 06  77177.639999
 1991 09 09  26177.479996
 1991 09 10  97177.490005
 1991 09 11  3176.089996
 1991 09 12  34177·110001
 1991 09 13  56177.639999
 1991 09 16  43176·759995
 1991 09 17  20176·690002
 1991 09 18  49176·910004
 1991 09 19  23178·240005
 1991 09 20  98179.470001
 1991 09 23  40179·360001
 1991 09 24  6179·169998
 1991 09 25  40179·210007
 1991 09 26  7179·229996
 1991 09 27  38179.589996
 1991 09 30  10180·160004
 1991 10 01  45180.160004
 1991 10 02  40180·119995
 1991 10 03  15179·830002
 1991 10 04  93178.369995
 1991 10 07  0178·009995
 1991 10 08  89177·089996
 1991 10 09  95177·139999
 1991 10 10  13176·429993
 1991 10 11  93176·979996
 1991 10 14  74178·479996
 1991 10 15  30180.600006
 1991 10 16  50182.860001
 1991 10 17  38183·059998
 1991 10 18  40183.429993
 1991 10 21  94183·440002
 1991 10 22  12183.470001
 1991 10 23  72183·419998
 1991 10 24  55183.169998
 1991 10 25  89180.899994
 1991 10 28  29180·750000
 1991 10 29  58181·929993
 1991 10 30  13183.350006
 1991 10 31  38185.000000
 1991 11 01  59185·119995
 1991 11 04  84184·630005
 1991 11 05  35184.339996
 1991 11 06  94184·440002
 1991 11 07  83185.800003
 1991 11 08  63186.699997
 1991 11 11  63186.800003
 1991 11 12  31188.020004
 1991 11 13  7188·039993
 1991 11 14  32188.339996
 1991 11 15  67187·830002
 1991 11 18  49181.720001
 1991 11 19  65181.639999
 1991 11 20  56178.339996
 1991 11 21  42178·850006
 1991 11 22  74178.990005
 1991 11 25  11177.360001
 1991 11 26  20176·470001
 1991 11 27  5175·669998
 1991 11 29  57176·369995
 1991 12 02  28176.660004
 1991 12 03  40177·410004
 1991 12 04  2177·899994
 1991 12 05  72177.860001
 1991 12 06  22177.740005
 1991 12 09  51177.869995
 1991 12 10  2176.729996
 1991 12 11  20176·059998
 1991 12 12  26175.800003
 1991 12 13  18177.509995
 1991 12 16  99178.550003
 1991 12 17  27178.600006
 1991 12 18  95177.660004
 1991 12 19  28177·389999
 1991 12 20  11177·500000
 1991 12 23  43177·899994
 1991 12 24  11179.559998
 1991 12 26  93182.369995
 1991 12 27  83184.229996
 1991 12 30  43187·850006
 1991 12 31  82189·940002
 1992 01 02 53189·979996
 1992 01 03 84192.149994
 1992 01 06 28194·449997
 1992 01 07 38195·770004
 1992 01 08 69198·110001
 1992 01 09 9200·679993
 1992 01 10 23200·600006
 1992 01 13 36199·860001
 1992 01 14 31202·350006
 1992 01 15 76204.309998
 1992 01 16 79204.820007
 1992 01 17 58205·130005
 1992 01 20 49205·050003
 1992 01 21 30204·309998
 1992 01 22 70203·729996
 1992 01 23 10204.940002
 1992 01 24 63205·490005
 1992 01 27 39205.940002
 1992 01 28 98205·389999
 1992 01 29 25206·009995
 1992 01 30 36204·940002
 1992 01 31 98205.389999
 1992 02 03 87205·919998
 1992 02 04 58207·850006
 1992 02 05 54209·539993
 1992 02 06 26210.710007
 1992 02 07 88211·220001
 1992 02 10 92210.550003
 1992 02 11 32210.839996
 1992 02 12 68212·619995
 1992 02 13 77213.000000
 1992 02 14 33211.779999
 1992 02 18 7212.119995
 1992 02 19 91210.070007
 1992 02 20 53211.600006
 1992 02 21 13211.070007
 1992 02 24 42210·399994
 1992 02 25 91208.979996
 1992 02 26 43210.210007
 1992 02 27 88211.190002
 1992 02 28 24211.710007
 1992 03 02 86211·800003
 1992 03 03 96212·149994
 1992 03 04 40212.259995
 1992 03 05 67211·270004
 1992 03 06 21208.710007
 1992 03 09 89207·449997
 1992 03 10 75208·320007
 1992 03 11 9208·320007
 1992 03 12 65206.869995
 1992 03 13 20206.809998
 1992 03 16 26206·770004
 1992 03 17 12207.229996
 1992 03 18 12208·160004
 1992 03 19 17208·470001
 1992 03 20 49208.759995
 1992 03 23 64208.419998
 1992 03 24 81207·949997
 1992 03 25 29207.089996
 1992 03 26 25207.419998
 1992 03 27 79206·259995
 1992 03 30 16203·910004
 1992 03 31 31203.729996
 1992 04 01 62203.699997
 1992 04 02 94202.550003
 1992 04 03 87200.500000
 1992 04 06 24199·589996
 1992 04 07 90199.860001
 1992 04 08 72196·000000
 1992 04 09 87196·229996
 1992 04 10 34198.089996
 1992 04 13 67197.300003
 1992 04 14 1199·169998
 1992 04 15 36199.740005
 1992 04 16 10199·770004
 1992 04 20 73198·440002
 1992 04 21 93195·289993
 1992 04 22 78195·119995
 1992 04 23 28195.570007
 1992 04 24 17195·039993
 1992 04 27 88194.550003
 1992 04 28 81193·240005
 1992 04 29 89193.570007
 1992 04 30 29196.259995
 1992 05 01 46196·850006
 1992 05 04 41197.789993
 1992 05 05 18198·500000
 1992 05 06 66199·220001
 1992 05 07 58200·839996
 1992 05 08 76199.289993
 1992 05 11 65199·830002
 1992 05 12 10200·000000
 1992 05 13 34199·350006
 1992 05 14 30199·089996
 1992 05 15 6197.589996
 1992 05 18 67197·470001
 1992 05 19 14197.300003
 1992 05 20 73197·440002
 1992 05 21 41197·399994
 1992 05 22 69198·089996
 1992 05 26 60198.089996
 1992 05 27 98197·000000
 1992 05 28 95197·440002
 1992 05 29 72198.580002
 1992 06 01 61199.399994
 1992 06 02 25200.119995
 1992 06 03 19200·059998
 1992 06 04 59200.210007
 1992 06 05 28200.009995
 1992 06 08 98199·169998
 1992 06 09 88198·830002
 1992 06 10 36198.990005
 1992 06 11 99195·020004
 1992 06 12 86194·809998
 1992 06 15 4194·990005
 1992 06 16 34194·020004
 1992 06 17 39192.839996
 1992 06 18 84189.309998
 1992 06 19 90188.339996
 1992 06 22 10188.279999
 1992 06 23 34187.289993
 1992 06 24 9187·020004
 1992 06 25 97186.899994
 1992 06 26 47186.100006
 1992 06 29 98187·259995
 1992 06 30 8188·910004
 1992 07 01 1189·600006
 1992 07 02 49190·059998
 1992 07 06 68188·350006
 1992 07 07 48188·059998
 1992 07 08 3186.570007
 1992 07 09 50187.669998
 1992 07 10 7188·899994
 1992 07 13 23189.550003
 1992 07 14 27190·839996
 1992 07 15 5191.259995
 1992 07 16 4191.240005
 1992 07 17 54191.250000
 1992 07 20 24190.419998
 1992 07 21 97189.779999
 1992 07 22 70189.779999
 1992 07 23 83189·360001
 1992 07 24 69189.600006
 1992 07 27 32189.820007
 1992 07 28 45191.490005
 1992 07 29 81193·000000
 1992 07 30 64193·830002
 1992 07 31 41194.750000
 1992 08 03 90195·360001
 1992 08 04 41195.860001
 1992 08 05 32195.399994
 1992 08 06 82194.460007
 1992 08 07 94193·860001
 1992 08 10 83193.429993
 1992 08 11 25193·059998
 1992 08 12 35192·860001
 1992 08 13 69192·589996
 1992 08 14 50192.619995
 1992 08 17 18193.210007
 1992 08 18 8192·809998
 1992 08 19 55192.600006
 1992 08 20 12191·550003
 1992 08 21 11191·610001
 1992 08 24 33190.000000
 1992 08 25 12187.479996
 1992 08 26 63187·289993
 1992 08 27 30188·460007
 1992 08 28 65188.820007
 1992 08 31 30189·110001
 1992 09 01 22189·229996
 1992 09 02 25190.710007
 1992 09 03 87191·779999
 1992 09 04 21191.479996
 1992 09 08 33191.330002
 1992 09 09 71190·619995
 1992 09 10 4192.130005
 1992 09 11 23192.789993
 1992 09 14 65194.729996
 1992 09 15 69194.720001
 1992 09 16 50193.199997
 1992 09 17 99193.320007
 1992 09 18 13193·570007
 1992 09 21 45193·610001
 1992 09 22 80193.529999
 1992 09 23 37192·380005
 1992 09 24 96192·929993
 1992 09 25 48193.139999
 1992 09 28 76190·899994
 1992 09 29 49190.720001
 1992 09 30 57192.919998
 1992 10 01 55192.910004
 1992 10 02 45191·380005
 1992 10 05 74189.490005
 1992 10 06 66187·830002
 1992 10 07 64188·539993
 1992 10 08 18189·259995
 1992 10 09 75189.259995
 1992 10 12 17189·139999
 1992 10 13 3194.250000
 1992 10 14 52190.600006
 1992 10 15 39190·360001
 1992 10 16 29191.610001
 1992 10 19 21193.619995
 1992 10 20 28194.830002
 1992 10 21 80195·539993
 1992 10 22 47195.619995
 1992 10 23 93195·899994
 1992 10 26 54196·649994
 1992 10 27 34197.009995
 1992 10 28 39197.800003
 1992 10 29 21198·270004
 1992 10 30 61198.910004
 1992 11 02 66199.910004
 1992 11 03 99200.449997
 1992 11 04 29199.660004
 1992 11 05 5200.770004
 1992 11 06 63201·559998
 1992 11 09 48203.179993
 1992 11 10 67204·619995
 1992 11 11 68206·910004
 1992 11 12 37207.350006
 1992 11 13 28207·440002
 1992 11 16 12207·509995
 1992 11 17 58207·289993
 1992 11 18 28207.830002
 1992 11 19 9208·690002
 1992 11 20 64209.779999
 1992 11 23 4209.850006
 1992 11 24 97210·869995
 1992 11 25 85211·940002
 1992 11 27 47212.550003
 1992 11 30 65213·809998
 1992 12 01 32213·820007
 1992 12 02 76214·210007
 1992 12 03 13214.860001
 1992 12 04 22215.979996
 1992 12 07 47217·460007
 1992 12 08 25217·889999
 1992 12 09 36217.800003
 1992 12 10 81216·889999
 1992 12 11 79215·460007
 1992 12 14 2215·410004
 1992 12 15 18214·970001
 1992 12 16 73213.869995
 1992 12 17 92214·210007
 1992 12 18 0215.550003
 1992 12 21 83215·580002
 1992 12 22 57215.160004
 1992 12 23 72215·259995
 1992 12 24 39216.259995
 1992 12 28 82216.279999
 1992 12 29 13217·100006
 1992 12 30 34218.429993
 1992 12 31 64221.009995
 1993 01 04  91221·029999
 1993 01 05  48220.110001
 1993 01 06  14221.619995
 1993 01 07  42222.699997
 1993 01 08  9221·119995
 1993 01 11  93221.169998
 1993 01 12  76221.160004
 1993 01 13  68221.490005
 1993 01 14  62223·789993
 1993 01 15  6225.270004
 1993 01 18  8225.240005
 1993 01 19  62225·800003
 1993 01 20  1226.279999
 1993 01 21  67226·559998
 1993 01 22  22227.529999
 1993 01 25  68229.410004
 1993 01 26  0230·690002
 1993 01 27  84230.559998
 1993 01 28  57227.990005
 1993 01 29  54228.100006
 1993 02 01  61229·029999
 1993 02 02  88229·710007
 1993 02 03  75231·960007
 1993 02 04  15232·449997
 1993 02 05  8232.389999
 1993 02 08  36230.600006
 1993 02 09  65230.550003
 1993 02 10  70228·940002
 1993 02 11  93229.740005
 1993 02 12  9229.880005
 1993 02 16  38228.720001
 1993 02 17  64221.210007
 1993 02 18  90221·050003
 1993 02 19  15221.169998
 1993 02 22  33220·929993
 1993 02 23  64218.410004
 1993 02 24  0219·610001
 1993 02 25  84220·759995
 1993 02 26  14222·410004
 1993 03 01  66222·919998
 1993 03 02  47224.110001
 1993 03 03  73225·710007
 1993 03 04  67225.839996
 1993 03 05  88226.529999
 1993 03 08  84227.960007
 1993 03 09  65228·770004
 1993 03 10  6229.910004
 1993 03 11  75230·619995
 1993 03 12  85230.410004
 1993 03 15  65230.800003
 1993 03 16  68230·660004
 1993 03 17  96230·190002
 1993 03 18  50228·929993
 1993 03 19  5229.300003
 1993 03 22  17227.839996
 1993 03 23  45226.009995
 1993 03 24  4225.610001
 1993 03 25  42226·460007
 1993 03 26  40227.029999
 1993 03 29  41227·490005
 1993 03 30  99227.809998
 1993 03 31  58229·229996
 1993 04 01  51229·289993
 1993 04 02  28228·660004
 1993 04 05  10224.839996
 1993 04 06  59224.449997
 1993 04 07  86223.020004
 1993 04 08  76223.210007
 1993 04 12  36223.910004
 1993 04 13  76225.320007
 1993 04 14  10225·449997
 1993 04 15  78225·300003
 1993 04 16  4224·639999
 1993 04 19  68224.529999
 1993 04 20  9223.440002
 1993 04 21  54223.429993
 1993 04 22  63224·289993
 1993 04 23  14223.619995
 1993 04 26  98222·690002
 1993 04 27  47219·539993
 1993 04 28  90220·440002
 1993 04 29  22221·380005
 1993 04 30  12222·759995
 1993 05 03  28223·669998
 1993 05 04  84226·190002
 1993 05 05  23227·750000
 1993 05 06  17228.119995
 1993 05 07  89228.300003
 1993 05 10  71228.429993
 1993 05 11  75228·910004
 1993 05 12  99228·899994
 1993 05 13  51228.929993
 1993 05 14  1227·600006
 1993 05 17  58227.800003
 1993 05 18  71227·960007
 1993 05 19  57229·320007
 1993 05 20  50230.410004
 1993 05 21  80230.300003
 1993 05 24  72229.929993
 1993 05 25  77230·500000
 1993 05 26  18232.149994
 1993 05 27  71232.929993
 1993 05 28  64232.660004
 1993 06 01  4233.199997
 1993 06 02  31233.880005
 1993 06 03  89234·330002
 1993 06 04  35234.320007
 1993 06 07  58233·389999
 1993 06 08  38231·600006
 1993 06 09  15229.899994
 1993 06 10  97229.880005
 1993 06 11  83230·059998
 1993 06 14  16230·080002
 1993 06 15  56230.460007
 1993 06 16  90230.490005
 1993 06 17  49230.479996
 1993 06 18  64229.990005
 1993 06 21  44229.160004
 1993 06 22  75228·539993
 1993 06 23  48228.279999
 1993 06 24  8228·339996
 1993 06 25  35229.539993
 1993 06 28  41231.309998
 1993 06 29  1231.740005
 1993 06 30  99233·350006
 1993 07 01  10234·139999
 1993 07 02  1234·250000
 1993 07 06  51234·649994
 1993 07 07  11233·919998
 1993 07 08  78234.139999
 1993 07 09  91235.029999
 1993 07 12  68235·910004
 1993 07 13  46236·440002
 1993 07 14  68237·839996
 1993 07 15  76237·910004
 1993 07 16  45237·539993
 1993 07 19  28236.160004
 1993 07 20  37235.119995
 1993 07 21  43235·169998
 1993 07 22  3234·919998
 1993 07 23  9234.320007
 1993 07 26  69235.619995
 1993 07 27  6235.759995
 1993 07 28  84235·990005
 1993 07 29  62236.529999
 1993 07 30  68236.520004
 1993 08 02  1237·160004
 1993 08 03  59237·820007
 1993 08 04  90238·520004
 1993 08 05  67238·649994
 1993 08 06  92238·720001
 1993 08 09  21239·369995
 1993 08 10  16239.630005
 1993 08 11  22239·960007
 1993 08 12  66240.399994
 1993 08 13  89239·740005
 1993 08 16  92240·330002
 1993 08 17  15241·270004
 1993 08 18  38242·820007
 1993 08 19  9242·880005
 1993 08 20  93242·960007
 1993 08 23  52243·009995
 1993 08 24  44244·160004
 1993 08 25  48244.839996
 1993 08 26  20244.380005
 1993 08 27  66244.080002
 1993 08 30  47244.860001
 1993 08 31  0246.169998
 1993 09 01  97247·119995
 1993 09 02  13248.070007
 1993 09 03  35248·690002
 1993 09 07  86248.729996
 1993 09 08  75246·119995
 1993 09 09  74244·639999
 1993 09 10  22246·559998
 1993 09 13  49246.880005
 1993 09 14  29246·440002
 1993 09 15  56245·320007
 1993 09 16  45245.679993
 1993 09 17  59245.990005
 1993 09 20  61246.479996
 1993 09 21  91246·050003
 1993 09 22  66246.479996
 1993 09 23  8247·960007
 1993 09 24  95248.759995
 1993 09 27  36249.990005
 1993 09 28  75250·690002
 1993 09 29  18251·509995
 1993 09 30  81252·949997
 1993 10 01  71253·009995
 1993 10 04  83253.610001
 1993 10 05  31254.220001
 1993 10 06  96254.339996
 1993 10 07  4254·539993
 1993 10 08  29254.320007
 1993 10 11  17255.039993
 1993 10 12  39256.540009
 1993 10 13  67257.890015
 1993 10 14  76259.059998
 1993 10 15  70260·130005
 1993 10 18  36260·410004
 1993 10 19  15259.579987
 1993 10 20  10256·190002
 1993 10 21  9255.210007
 1993 10 22  37256.500000
 1993 10 25  31256.260010
 1993 10 26  47255.600006
 1993 10 27  79255.970001
 1993 10 28  17257.040009
 1993 10 29  21259·179993
 1993 11 01  22259.540009
 1993 11 02  48260.170013
 1993 11 03  78260.170013
 1993 11 04  18257.109985
 1993 11 05  99253.110001
 1993 11 08  10254·600006
 1993 11 09  44256.299988
 1993 11 10  76257.010010
 1993 11 11  67257.820007
 1993 11 12  86257.950012
 1993 11 15  66258·040009
 1993 11 16  79256.500000
 1993 11 17  37255.880005
 1993 11 18  18253·929993
 1993 11 19  19252·000000
 1993 11 22  33250.990005
 1993 11 23  48248·119995
 1993 11 24  76249·830002
 1993 11 26  4250.169998
 1993 11 29  69250·690002
 1993 11 30  63250·419998
 1993 12 01  54252.610001
 1993 12 02  45253·110001
 1993 12 03  44253.880005
 1993 12 06  69254.110001
 1993 12 07  72254.130005
 1993 12 08  94254.369995
 1993 12 09  40254·369995
 1993 12 10  79253·429993
 1993 12 13  73252.809998
 1993 12 14  26252·229996
 1993 12 15  64249·899994
 1993 12 16  32250.759995
 1993 12 17  26252·350006
 1993 12 20  41252.270004
 1993 12 21  46251.919998
 1993 12 22  90250.500000
 1993 12 23  27251·320007
 1993 12 27  64252·429993
 1993 12 28  44253·750000
 1993 12 29  42256·019989
 1993 12 30  93256·190002
 1993 12 31  47258·589996
 1994 01 03 39258·579987
 1994 01 04 99257.089996
 1994 01 05 69258.019989
 1994 01 06 63258·579987
 1994 01 07 39259·190002
 1994 01 10 0259·920013
 1994 01 11 24259.890015
 1994 01 12 14260·290009
 1994 01 13 73260·640015
 1994 01 14 8261·679993
 1994 01 17 53261·959991
 1994 01 18 26262.420013
 1994 01 19 0262.709991
 1994 01 20 10263·410004
 1994 01 21 74263.799988
 1994 01 24 48264.079987
 1994 01 25 1263.019989
 1994 01 26 20262.839996
 1994 01 27 31263.670013
 1994 01 28 55265·029999
 1994 01 31 83266·730011
 1994 02 01 76266·619995
 1994 02 02 95267.630005
 1994 02 03 49267.750000
 1994 02 04 76267.730011
 1994 02 07 40261.690002
 1994 02 08 58263·390015
 1994 02 09 55265.220001
 1994 02 10 39265·489990
 1994 02 11 0264·140015
 1994 02 14 40263.970001
 1994 02 15 23264·630005
 1994 02 16 51265.959991
 1994 02 17 69266·670013
 1994 02 18 85266.100006
 1994 02 22 28265.049988
 1994 02 23 21265·410004
 1994 02 24 85264.920013
 1994 02 25 62263.000000
 1994 02 28 71265·529999
 1994 03 01 80265·549988
 1994 03 02 11264·339996
 1994 03 03 66263·709991
 1994 03 04 77264.790009
 1994 03 07 84266.690002
 1994 03 08 35267·079987
 1994 03 09 15267·010010
 1994 03 10 97266.660004
 1994 03 11 14265.510010
 1994 03 14 69266·390015
 1994 03 15 54267·079987
 1994 03 16 5269.119995
 1994 03 17 79270·239990
 1994 03 18 52271.079987
 1994 03 21 52271·079987
 1994 03 22 4269·630005
 1994 03 23 9270·209991
 1994 03 24 47270·200012
 1994 03 25 3267.420013
 1994 03 28 17266·480011
 1994 03 29 60262·510010
 1994 03 30 41257.040009
 1994 03 31 26252·619995
 1994 04 04 95251·059998
 1994 04 05 15253·990005
 1994 04 06 47254·940002
 1994 04 07 65255·960007
 1994 04 08 13256.010010
 1994 04 11 81255·039993
 1994 04 12 3254·750000
 1994 04 13 90253·250000
 1994 04 14 73250·259995
 1994 04 15 88250.699997
 1994 04 18 73250·970001
 1994 04 19 94248·470001
 1994 04 20 99246·369995
 1994 04 21 94245·380005
 1994 04 22 43246·610001
 1994 04 25 96249.339996
 1994 04 26 41251·009995
 1994 04 28 79251.460007
 1994 04 29 27252.550003
 1994 05 02 42254.070007
 1994 05 03 76254.669998
 1994 05 04 52255.000000
 1994 05 05 62254.710007
 1994 05 06 99254·100006
 1994 05 09 4251·649994
 1994 05 10 43249·779999
 1994 05 11 13248.669998
 1994 05 12 63246·919998
 1994 05 13 49246.649994
 1994 05 16 9245·610001
 1994 05 17 65244·169998
 1994 05 18 52246.830002
 1994 05 19 62248·649994
 1994 05 20 31248·759995
 1994 05 23 34248.380005
 1994 05 24 10248.699997
 1994 05 25 19248.369995
 1994 05 26 17248·949997
 1994 05 27 55249.470001
 1994 05 31 6249.479996
 1994 06 01 21250.089996
 1994 06 02 98251·990005
 1994 06 03 92252·369995
 1994 06 06 36252·929993
 1994 06 07 91252.759995
 1994 06 08 31251·710007
 1994 06 09 34250.000000
 1994 06 10 17250.589996
 1994 06 13 82250.649994
 1994 06 14 96251·139999
 1994 06 15 92251·830002
 1994 06 16 94251.729996
 1994 06 17 68253.389999
 1994 06 20 2250.389999
 1994 06 21 6247.080002
 1994 06 22 36245.380005
 1994 06 23 49245·410004
 1994 06 24 79242·490005
 1994 06 27 37240·300003
 1994 06 28 37240.889999
 1994 06 29 52241.229996
 1994 06 30 84240·990005
 1994 07 01 73241·119995
 1994 07 05 17241·130005
 1994 07 06 25240·729996
 1994 07 07 99241·740005
 1994 07 08 28242·029999
 1994 07 11 19242·289993
 1994 07 12 46242.130005
 1994 07 13 31243·740005
 1994 07 14 40245.979996
 1994 07 15 12245·770004
 1994 07 18 14245·639999
 1994 07 19 10245·949997
 1994 07 20 70245·350006
 1994 07 21 92243.910004
 1994 07 22 55243·990005
 1994 07 25 95243.429993
 1994 07 26 8243.369995
 1994 07 27 76243.050003
 1994 07 28 18242·320007
 1994 07 29 65244·070007
 1994 08 01 66245.070007
 1994 08 02 10245.669998
 1994 08 03 80245·770004
 1994 08 04 29245·759995
 1994 08 05 82244.809998
 1994 08 08 62244.740005
 1994 08 09 40244.949997
 1994 08 10 17246.440002
 1994 08 11 19246.919998
 1994 08 12 26247·110001
 1994 08 15 25247·830002
 1994 08 16 87248.199997
 1994 08 17 64249·309998
 1994 08 18 21249.610001
 1994 08 19 84249·690002
 1994 08 22 19249.809998
 1994 08 23 31251·759995
 1994 08 24 92252·710007
 1994 08 25 94253.500000
 1994 08 26 21254·669998
 1994 08 29 58255.389999
 1994 08 30 8256.160004
 1994 08 31 53257.320007
 1994 09 01 25257.339996
 1994 09 02 7256·309998
 1994 09 06 63256·200012
 1994 09 07 89256.820007
 1994 09 08 86258·209991
 1994 09 09 66258.149994
 1994 09 12 76256.760010
 1994 09 13 50256.980011
 1994 09 14 86257·559998
 1994 09 15 48259·779999
 1994 09 16 91260.290009
 1994 09 19 13259·790009
 1994 09 20 33259.029999
 1994 09 21 92256·600006
 1994 09 22 77254.839996
 1994 09 23 77254.679993
 1994 09 26 57253.669998
 1994 09 27 59253.320007
 1994 09 28 29254·860001
 1994 09 29 70254·539993
 1994 09 30 16256.119995
 1994 10 03 38256.119995
 1994 10 04 65254·809998
 1994 10 05 39251.350006
 1994 10 06 91250.009995
 1994 10 07 42250.830002
 1994 10 10 30252·520004
 1994 10 11 62254·589996
 1994 10 12 89254·990005
 1994 10 13 9256.440002
 1994 10 14 93255.320007
 1994 10 17 38254·970001
 1994 10 18 41254.990005
 1994 10 19 1254·990005
 1994 10 20 48255·000000
 1994 10 21 93253.660004
 1994 10 24 4253.160004
 1994 10 25 6251·600006
 1994 10 26 14251·059998
 1994 10 27 77252·270004
 1994 10 28 59255.000000
 1994 10 31 38255·179993
 1994 11 01 36255·039993
 1994 11 02 66254.270004
 1994 11 03 14254·259995
 1994 11 04 34254.289993
 1994 11 07 82252·750000
 1994 11 08 60252.360001
 1994 11 09 99253.500000
 1994 11 10 57251.809998
 1994 11 11 46250.580002
 1994 11 14 85250·389999
 1994 11 15 73250·960007
 1994 11 16 96250·949997
 1994 11 17 49250·759995
 1994 11 18 90249·600006
 1994 11 21 15248.970001
 1994 11 22 61246·759995
 1994 11 23 33242.259995
 1994 11 25 51242·029999
 1994 11 28 33242·690002
 1994 11 29 93243.699997
 1994 11 30 68244·279999
 1994 12 01 69244·250000
 1994 12 02 59242.809998
 1994 12 05 53243·320007
 1994 12 06 48243·139999
 1994 12 07 69242·000000
 1994 12 08 48240.240005
 1994 12 09 30236.119995
 1994 12 12 93235·490005
 1994 12 13 1235·850006
 1994 12 14 84237.880005
 1994 12 15 37241.199997
 1994 12 16 46241.880005
 1994 12 19 41241.000000
 1994 12 20 72240.740005
 1994 12 21 10243.330002
 1994 12 22 76243·690002
 1994 12 23 89244.800003
 1994 12 27 43245·929993
 1994 12 28 14246.009995
 1994 12 29 78246·899994
 1994 12 30 70250.360001
 1995 01 03  56250.360001
 1995 01 04  36247·830002
 1995 01 05  72247.850006
 1995 01 06  36248·490005
 1995 01 09  91248·699997
 1995 01 10  89249.600006
 1995 01 11  0249·399994
 1995 01 12  61248·309998
 1995 01 13  54250·000000
 1995 01 16  11251·740005
 1995 01 17  32252.919998
 1995 01 18  45253·130005
 1995 01 19  79252·369995
 1995 01 20  64251.020004
 1995 01 23  62249·639999
 1995 01 24  15248·960007
 1995 01 25  20249·089996
 1995 01 26  37249·020004
 1995 01 27  10248.779999
 1995 01 30  20248·649994
 1995 01 31  61247.179993
 1995 02 01  43248·270004
 1995 02 02  20248.619995
 1995 02 03  36251.199997
 1995 02 06  6252.520004
 1995 02 07  19253·119995
 1995 02 08  60253·830002
 1995 02 09  63254·539993
 1995 02 10  89255·419998
 1995 02 13  29255·669998
 1995 02 14  25255·869995
 1995 02 15  27257.470001
 1995 02 16  66257·500000
 1995 02 17  60255.940002
 1995 02 21  34254.869995
 1995 02 22  78254.389999
 1995 02 23  18255·419998
 1995 02 24  25255·470001
 1995 02 27  31255.470001
 1995 02 28  91256·570007
 1995 03 01  53256.600006
 1995 03 02  61256·250000
 1995 03 03  85256.899994
 1995 03 06  67256·890015
 1995 03 07  1255.910004
 1995 03 08  33254.869995
 1995 03 09  91255·169998
 1995 03 10  31256·200012
 1995 03 13  19256·359985
 1995 03 14  28257.359985
 1995 03 15  67257.390015
 1995 03 16  34258.200012
 1995 03 17  89258.209991
 1995 03 20  58257·869995
 1995 03 21  58258.350006
 1995 03 22  51257.269989
 1995 03 23  18257·579987
 1995 03 24  62258·850006
 1995 03 27  33259·859985
 1995 03 28  83260.279999
 1995 03 29  37261.549988
 1995 03 30  2260·320007
 1995 03 31  86260·790009
 1995 04 03  54260·850006
 1995 04 04  3261·100006
 1995 04 05  67261·209991
 1995 04 06  36261·549988
 1995 04 07  15260.980011
 1995 04 10  98261·609985
 1995 04 11  69262.529999
 1995 04 12  27262.989990
 1995 04 13  42263·989990
 1995 04 17  28264·820007
 1995 04 18  45264·230011
 1995 04 19  28262·799988
 1995 04 20  35261.350006
 1995 04 21  25262·510010
 1995 04 24  60263·709991
 1995 04 25  34264.019989
 1995 04 26  19264·890015
 1995 04 27  45265·700012
 1995 04 28  1266·179993
 1995 05 01  64266·269989
 1995 05 02  45265·970001
 1995 05 03  70266·839996
 1995 05 04  81267.480011
 1995 05 05  61266·119995
 1995 05 08  88267.010010
 1995 05 09  7267.760010
 1995 05 10  37267.799988
 1995 05 11  96268·970001
 1995 05 12  48269·869995
 1995 05 15  87271·160004
 1995 05 16  33272·220001
 1995 05 17  61273.079987
 1995 05 18  52272·890015
 1995 05 19  68270.950012
 1995 05 22  57271.790009
 1995 05 23  77272·940002
 1995 05 24  48273.850006
 1995 05 25  30272·480011
 1995 05 26  21271·959991
 1995 05 30  87270.920013
 1995 05 31  14270.279999
 1995 06 01  80271.489990
 1995 06 02  63272.420013
 1995 06 05  61274.339996
 1995 06 06  48275·040009
 1995 06 07  50275·040009
 1995 06 08  46275·799988
 1995 06 09  92275.790009
 1995 06 12  77276.480011
 1995 06 13  97278·230011
 1995 06 14  58278.850006
 1995 06 15  0280·290009
 1995 06 16  51281.350006
 1995 06 19  3282.230011
 1995 06 20  12282.559998
 1995 06 21  29283.000000
 1995 06 22  45284·369995
 1995 06 23  73284·399994
 1995 06 26  46284.059998
 1995 06 27  48281·760010
 1995 06 28  59280·290009
 1995 06 29  39281.200012
 1995 06 30  23283·630005
 1995 07 03  51283·769989
 1995 07 05  20285.040009
 1995 07 06  59286.350006
 1995 07 07  30289·350006
 1995 07 10  58290.670013
 1995 07 11  77291·070007
 1995 07 12  13293.769989
 1995 07 13  81294.799988
 1995 07 14  12294·880005
 1995 07 17  6295.970001
 1995 07 18  9295·959991
 1995 07 19  13293.109985
 1995 07 20  82289.440002
 1995 07 21  7290.829987
 1995 07 24  78293·390015
 1995 07 25  89294.720001
 1995 07 26  64296.109985
 1995 07 27  6298.760010
 1995 07 28  77299·309998
 1995 07 31  98299.720001
 1995 08 01  75299.809998
 1995 08 02  53299.920013
 1995 08 03  87297·829987
 1995 08 04  52298.279999
 1995 08 07  61299.149994
 1995 08 08  23299.640015
 1995 08 09  15299.579987
 1995 08 10  88300.000000
 1995 08 11  89299·859985
 1995 08 14  16300·269989
 1995 08 15  93300·709991
 1995 08 16  71302.359985
 1995 08 17  55303·750000
 1995 08 18  59304.339996
 1995 08 21  77305.480011
 1995 08 22  87305·510010
 1995 08 23  78304·730011
 1995 08 24  2304.619995
 1995 08 25  49304·369995
 1995 08 28  49304·779999
 1995 08 29  1303.350006
 1995 08 30  19303.260010
 1995 08 31  15305.309998
 1995 09 01  97306·200012
 1995 09 05  94308.320007
 1995 09 06  12310.600006
 1995 09 07  8312·130005
 1995 09 08  91314.420013
 1995 09 11  50315·170013
 1995 09 12  5315·559998
 1995 09 13  84316.170013
 1995 09 14  21316.980011
 1995 09 15  90316.119995
 1995 09 18  50314.350006
 1995 09 19  24313·940002
 1995 09 20  99314·820007
 1995 09 21  57314·869995
 1995 09 22  21313·600006
 1995 09 25  35311.820007
 1995 09 26  63310.579987
 1995 09 27  20308·959991
 1995 09 28  19308·459991
 1995 09 29  49310.390015
 1995 10 02  76310.380005
 1995 10 03  74306.989990
 1995 10 04  69304·000000
 1995 10 05  22301.209991
 1995 10 06  26302·339996
 1995 10 09  37301.820007
 1995 10 10  22296·640015
 1995 10 11  36297.910004
 1995 10 12  26300.630005
 1995 10 13  55302.640015
 1995 10 16  53302.309998
 1995 10 17  98302·720001
 1995 10 18  13304.329987
 1995 10 19  94304·049988
 1995 10 20  63303.619995
 1995 10 23  40302.820007
 1995 10 24  51301·779999
 1995 10 25  51301·140015
 1995 10 26  76297.869995
 1995 10 27  17294·630005
 1995 10 30  27296·239990
 1995 10 31  45297.459991
 1995 11 01  43297·700012
 1995 11 02  12300·989990
 1995 11 03  55302·809998
 1995 11 06  18303.570007
 1995 11 07  40302.940002
 1995 11 08  31302·619995
 1995 11 09  72303·980011
 1995 11 10  41304·519989
 1995 11 13  67304·429993
 1995 11 14  6303.600006
 1995 11 15  41301.829987
 1995 11 16  7303·109985
 1995 11 17  50303·850006
 1995 11 20  94304.290009
 1995 11 21  49302.220001
 1995 11 22  37302.010010
 1995 11 24  38302.260010
 1995 11 27  76303.230011
 1995 11 28  11304·619995
 1995 11 29  73306.720001
 1995 11 30  8308.579987
 1995 12 01  58309.829987
 1995 12 04  63312.529999
 1995 12 05  85314·190002
 1995 12 06  59313.690002
 1995 12 07  73312.690002
 1995 12 08  69311·559998
 1995 12 11  67312·160004
 1995 12 12  17312·070007
 1995 12 13  78312·609985
 1995 12 14  17313·720001
 1995 12 15  38313.519989
 1995 12 18  32310·420013
 1995 12 19  52306·000000
 1995 12 20  19309·040009
 1995 12 21  43310·720001
 1995 12 22  80312.369995
 1995 12 26  5313·000000
 1995 12 27  13314·160004
 1995 12 28  51314.070007
 1995 12 29  61316.010010
 1996 01 02 66316.809998
 1996 01 03 63316.890015
 1996 01 04 55315·220001
 1996 01 05 1312·190002
 1996 01 08 93312.399994
 1996 01 09 56312·410004
 1996 01 10 75307.399994
 1996 01 11 50305.750000
 1996 01 12 67306.179993
 1996 01 15 4305·380005
 1996 01 16 55303·089996
 1996 01 17 83303·359985
 1996 01 18 95304·010010
 1996 01 19 47305·529999
 1996 01 22 64307·170013
 1996 01 23 1308.339996
 1996 01 24 9310.470001
 1996 01 25 46311.010010
 1996 01 26 97311·220001
 1996 01 29 28311·829987
 1996 01 30 65313.450012
 1996 01 31 90315·380005
 1996 02 01 72317.420013
 1996 02 02 17318.480011
 1996 02 05 45318.510010
 1996 02 06 91320·250000
 1996 02 07 33320.489990
 1996 02 08 41320·500000
 1996 02 09 55321·369995
 1996 02 12 88321·809998
 1996 02 13 50321.410004
 1996 02 14 1321·670013
 1996 02 15 28322.230011
 1996 02 16 43321·600006
 1996 02 20 17321·600006
 1996 02 21 23321·339996
 1996 02 22 19325·140015
 1996 02 23 45326.089996
 1996 02 26 53325.880005
 1996 02 27 57325.390015
 1996 02 28 10326.450012
 1996 02 29 5325.279999
 1996 03 01 2325·470001
 1996 03 04 79325·619995
 1996 03 05 9326·850006
 1996 03 06 63327·600006
 1996 03 07 33327·690002
 1996 03 08 88327·420013
 1996 03 11 47322·079987
 1996 03 12 80322.070007
 1996 03 13 41323.470001
 1996 03 14 11325.959991
 1996 03 15 79325.450012
 1996 03 18 46328.670013
 1996 03 19 44329.500000
 1996 03 20 97328·929993
 1996 03 21 89329·049988
 1996 03 22 72329.589996
 1996 03 25 87330·209991
 1996 03 26 22327·839996
 1996 03 27 83329·230011
 1996 03 28 96328·989990
 1996 03 29 39331·519989
 1996 04 01 87332·630005
 1996 04 02 91333·320007
 1996 04 03 82334·100006
 1996 04 04 94334.910004
 1996 04 08 16334·790009
 1996 04 09 72332.470001
 1996 04 10 17333·450012
 1996 04 11 71331.390015
 1996 04 12 61331·190002
 1996 04 15 6333·519989
 1996 04 16 15335·709991
 1996 04 17 14335·970001
 1996 04 18 96337·459991
 1996 04 19 0339·100006
 1996 04 22 13340·989990
 1996 04 23 92343·529999
 1996 04 24 22344.640015
 1996 04 25 86346·250000
 1996 04 26 73347.910004
 1996 04 29 0348.399994
 1996 04 30 64348.579987
 1996 05 01 21350·630005
 1996 05 02 85350·380005
 1996 05 03 57348.220001
 1996 05 06 73347·959991
 1996 05 07 85347.440002
 1996 05 08 60345.660004
 1996 05 09 6347·640015
 1996 05 10 24351·149994
 1996 05 13 87354·500000
 1996 05 14 37357.459991
 1996 05 15 17358·880005
 1996 05 16 18358.920013
 1996 05 17 57360.640015
 1996 05 20 79363·070007
 1996 05 21 85364.079987
 1996 05 22 79364·630005
 1996 05 23 52364·929993
 1996 05 24 73364·959991
 1996 05 28 27364·929993
 1996 05 29 59361·920013
 1996 05 30 53360·489990
 1996 05 31 33362·019989
 1996 06 03 89361·850006
 1996 06 04 33362·660004
 1996 06 05 68363.769989
 1996 06 06 95364·339996
 1996 06 07 40361·190002
 1996 06 10 1359·989990
 1996 06 11 28360·730011
 1996 06 12 24360.440002
 1996 06 13 73360.029999
 1996 06 14 88357.540009
 1996 06 17 89355·630005
 1996 06 18 7353·929993
 1996 06 19 8349·660004
 1996 06 20 45347.959991
 1996 06 21 34346.149994
 1996 06 24 57347.190002
 1996 06 25 89347.459991
 1996 06 26 47344·440002
 1996 06 27 68341.959991
 1996 06 28 12347·000000
 1996 07 01 85347.750000
 1996 07 02 95347.829987
 1996 07 03 24346·940002
 1996 07 05 34344·799988
 1996 07 08 90339.779999
 1996 07 09 14337.369995
 1996 07 10 58336.470001
 1996 07 11 12332.709991
 1996 07 12 24325.109985
 1996 07 15 54324.019989
 1996 07 16 52314·720001
 1996 07 17 59318.260010
 1996 07 18 30323·200012
 1996 07 19 91323·260010
 1996 07 22 13321.549988
 1996 07 23 11318.299988
 1996 07 24 77311·720001
 1996 07 25 25311·579987
 1996 07 26 71314·579987
 1996 07 29 34315·000000
 1996 07 30 61314·339996
 1996 07 31 82316.029999
 1996 08 01 84319.420013
 1996 08 02 13324·709991
 1996 08 05 99325·410004
 1996 08 06 12325·320007
 1996 08 07 34327·559998
 1996 08 08 62327.630005
 1996 08 09 37328·170013
 1996 08 12 90327·670013
 1996 08 13 26327.369995
 1996 08 14 19326.779999
 1996 08 15 42327.779999
 1996 08 16 17328·929993
 1996 08 19 94329·339996
 1996 08 20 47329.450012
 1996 08 21 10329.200012
 1996 08 22 18331·410004
 1996 08 23 92331·769989
 1996 08 26 34332·019989
 1996 08 27 60333·760010
 1996 08 28 44335·609985
 1996 08 29 3335.619995
 1996 08 30 93334.670013
 1996 09 03 35333·880005
 1996 09 04 70334.570007
 1996 09 05 34334·559998
 1996 09 06 61334.100006
 1996 09 09 4335.630005
 1996 09 10 96336·279999
 1996 09 11 16336.799988
 1996 09 12 1338.140015
 1996 09 13 63341.010010
 1996 09 16 47342·700012
 1996 09 17 6342.970001
 1996 09 18 2342.260010
 1996 09 19 30342·000000
 1996 09 20 75343·059998
 1996 09 23 86342.820007
 1996 09 24 75343.230011
 1996 09 25 49343.730011
 1996 09 26 54345.309998
 1996 09 27 62345·519989
 1996 09 30 60346.540009
 1996 10 01 89346·390015
 1996 10 02 86348·190002
 1996 10 03 65348.190002
 1996 10 04 19349·299988
 1996 10 07 45349·790009
 1996 10 08 94349.399994
 1996 10 09 53348·269989
 1996 10 10 40346·829987
 1996 10 11 35347·920013
 1996 10 14 30349·100006
 1996 10 15 7350.429993
 1996 10 16 35349.200012
 1996 10 17 4348·839996
 1996 10 18 69348.269989
 1996 10 21 33347.989990
 1996 10 22 43346·100006
 1996 10 23 21342.929993
 1996 10 24 12343·480011
 1996 10 25 64343·100006
 1996 10 28 27343·040009
 1996 10 29 80340.609985
 1996 10 30 83338·559998
 1996 10 31 56340.570007
 1996 11 01 74340.859985
 1996 11 04 0340·170013
 1996 11 05 34340.179993
 1996 11 06 90342.440002
 1996 11 07 97344·290009
 1996 11 08 25344.579987
 1996 11 11 39345.709991
 1996 11 12 74346.880005
 1996 11 13 34346·309998
 1996 11 14 25347.290009
 1996 11 15 0347.899994
 1996 11 18 38346·779999
 1996 11 19 49346.950012
 1996 11 20 93347·839996
 1996 11 21 40348·170013
 1996 11 22 40350.089996
 1996 11 25 28352·470001
 1996 11 26 49352.640015
 1996 11 27 12352·679993
 1996 11 29 62354.290009
 1996 12 02 86355·339996
 1996 12 03 38358.829987
 1996 12 04 89358·899994
 1996 12 05 9359·350006
 1996 12 06 59359.049988
 1996 12 09 27360.519989
 1996 12 10 74362.429993
 1996 12 11 13361.299988
 1996 12 12 10359.339996
 1996 12 13 11356·410004
 1996 12 16 90355.059998
 1996 12 17 32350·480011
 1996 12 18 29353.079987
 1996 12 19 9356.429993
 1996 12 20 89357·829987
 1996 12 23 46356·920013
 1996 12 24 26355·899994
 1996 12 26 66357.720001
 1996 12 27 45359.170013
 1996 12 30 63360.100006
 1996 12 31 41362.609985
 1997 01 02  50362·619995
 1997 01 03  59361.850006
 1997 01 06  14363·619995
 1997 01 07  37364·160004
 1997 01 08  57365.239990
 1997 01 09  57365.589996
 1997 01 10  55366.089996
 1997 01 13  0366.700012
 1997 01 14  4367.519989
 1997 01 15  89367·649994
 1997 01 16  69368·380005
 1997 01 17  44367·959991
 1997 01 20  36369.350006
 1997 01 21  30370.329987
 1997 01 22  61370.660004
 1997 01 23  8373.170013
 1997 01 24  22370·489990
 1997 01 27  81368·459991
 1997 01 28  64368.410004
 1997 01 29  52367·029999
 1997 01 30  56368.299988
 1997 01 31  67369·779999
 1997 02 03  35369·940002
 1997 02 04  67369·769989
 1997 02 05  58368.589996
 1997 02 06  39365·959991
 1997 02 07  54367.540009
 1997 02 10  64367·119995
 1997 02 11  71364·959991
 1997 02 12  71365·480011
 1997 02 13  29368.209991
 1997 02 14  82369·269989
 1997 02 18  65370.079987
 1997 02 19  65370·649994
 1997 02 20  91370·239990
 1997 02 21  83367·559998
 1997 02 24  34366.690002
 1997 02 25  45367.149994
 1997 02 26  96366.989990
 1997 02 27  55364·320007
 1997 02 28  97361·209991
 1997 03 03  62360·500000
 1997 03 04  28362.869995
 1997 03 05  11363·929993
 1997 03 06  98364.950012
 1997 03 07  92366.089996
 1997 03 10  91367.100006
 1997 03 11  90367·869995
 1997 03 12  7367·869995
 1997 03 13  35364.399994
 1997 03 14  18361.929993
 1997 03 17  53361.040009
 1997 03 18  16357.750000
 1997 03 19  15354.959991
 1997 03 20  65353.269989
 1997 03 21  89353.279999
 1997 03 24  46351.970001
 1997 03 25  85351.309998
 1997 03 26  14352.369995
 1997 03 27  10353·269989
 1997 03 31  41348.970001
 1997 04 01  18342.570007
 1997 04 02  72340·899994
 1997 04 03  55337·799988
 1997 04 04  70340·859985
 1997 04 07  16344·940002
 1997 04 08  70345·970001
 1997 04 09  87347·589996
 1997 04 10  27346.820007
 1997 04 11  3345·160004
 1997 04 14  65339·250000
 1997 04 15  93341·279999
 1997 04 16  30340.779999
 1997 04 17  31341·890015
 1997 04 18  38341·750000
 1997 04 21  86342·040009
 1997 04 22  25338·350006
 1997 04 23  74339·140015
 1997 04 24  97340·079987
 1997 04 25  5338·519989
 1997 04 28  81336.519989
 1997 04 29  33340.589996
 1997 04 30  73343·480011
 1997 05 01  11345.970001
 1997 05 02  91354.010010
 1997 05 05  34362.429993
 1997 05 06  22363.529999
 1997 05 07  93361·730011
 1997 05 08  74361.339996
 1997 05 09  26361.920013
 1997 05 12  26363.760010
 1997 05 13  65363.989990
 1997 05 14  76365·220001
 1997 05 15  86366·059998
 1997 05 16  92367.059998
 1997 05 19  62366·570007
 1997 05 20  64368.200012
 1997 05 21  13370·070007
 1997 05 22  51371·670013
 1997 05 23  50375·670013
 1997 05 27  33376.739990
 1997 05 28  32377·850006
 1997 05 29  60378·519989
 1997 05 30  15380.760010
 1997 06 02  3383·540009
 1997 06 03  95383·720001
 1997 06 04  1383.350006
 1997 06 05  70385·000000
 1997 06 06  17387.220001
 1997 06 09  77388·130005
 1997 06 10  81388.250000
 1997 06 11  53388·820007
 1997 06 12  44389.540009
 1997 06 13  78392·450012
 1997 06 16  30392·200012
 1997 06 17  28392·549988
 1997 06 18  79392·549988
 1997 06 19  23396·510010
 1997 06 20  6396·489990
 1997 06 23  81393.929993
 1997 06 24  41393·320007
 1997 06 25  64393.489990
 1997 06 26  90391.600006
 1997 06 27  27392.779999
 1997 06 30  74396·989990
 1997 07 01  74396.369995
 1997 07 02  89394.799988
 1997 07 03  2396.390015
 1997 07 07  47396·890015
 1997 07 08  55398.299988
 1997 07 09  34399·049988
 1997 07 10  70399.160004
 1997 07 11  54402.269989
 1997 07 14  32404.260010
 1997 07 15  83406.410004
 1997 07 16  19410·230011
 1997 07 17  15410·260010
 1997 07 18  56408·109985
 1997 07 21  16404.250000
 1997 07 22  61406.260010
 1997 07 23  73408.010010
 1997 07 24  1408.190002
 1997 07 25  41409·100006
 1997 07 28  35409·429993
 1997 07 29  97409·880005
 1997 07 30  68413·440002
 1997 07 31  89414·640015
 1997 08 01  3414·779999
 1997 08 04  83415.640015
 1997 08 05  84418·320007
 1997 08 06  17420·730011
 1997 08 07  53421·750000
 1997 08 08  48420·119995
 1997 08 11  97414·739990
 1997 08 12  6414.940002
 1997 08 13  98414·220001
 1997 08 14  37412.690002
 1997 08 15  83411·880005
 1997 08 18  63408.950012
 1997 08 19  76413·790009
 1997 08 20  20419.070007
 1997 08 21  43419.290009
 1997 08 22  19417·040009
 1997 08 25  49418.510010
 1997 08 26  90419.000000
 1997 08 27  3420.859985
 1997 08 28  32422.510010
 1997 08 29  7423.820007
 1997 09 02  66428.059998
 1997 09 03  12429·510010
 1997 09 04  83430.190002
 1997 09 05  61433·040009
 1997 09 08  93435.989990
 1997 09 09  45438·299988
 1997 09 10  78438.190002
 1997 09 11  50436.910004
 1997 09 12  40440.089996
 1997 09 15  5441.329987
 1997 09 16  50445·200012
 1997 09 17  36446·929993
 1997 09 18  1447.779999
 1997 09 19  14447·350006
 1997 09 22  54449.760010
 1997 09 23  7449.420013
 1997 09 24  94450·329987
 1997 09 25  25448·839996
 1997 09 26  73449·239990
 1997 09 29  76451·329987
 1997 09 30  65453.820007
 1997 10 01  13455.290009
 1997 10 02  13456·970001
 1997 10 03  82461·309998
 1997 10 06  82461.869995
 1997 10 07  77463·820007
 1997 10 08  6464·600006
 1997 10 09  87464·549988
 1997 10 10  40465·029999
 1997 10 13  44466.209991
 1997 10 14  8466·190002
 1997 10 15  78463·980011
 1997 10 16  57463·850006
 1997 10 17  63457·160004
 1997 10 20  2453·850006
 1997 10 21  69458·950012
 1997 10 22  78459.309998
 1997 10 23  10458.250000
 1997 10 24  93453.429993
 1997 10 27  98447.529999
 1997 10 28  72429·899994
 1997 10 29  86437·790009
 1997 10 30  13434.869995
 1997 10 31  27433·260010
 1997 11 03  33440.980011
 1997 11 04  16442·309998
 1997 11 05  19444·929993
 1997 11 06  45444.820007
 1997 11 07  80442·829987
 1997 11 10  50438·029999
 1997 11 11  93435.869995
 1997 11 12  64433.429993
 1997 11 13  57425.989990
 1997 11 14  63428·459991
 1997 11 17  41436·209991
 1997 11 18  22435·950012
 1997 11 19  34432·130005
 1997 11 20  57436·209991
 1997 11 21  95437·880005
 1997 11 24  82435·049988
 1997 11 25  4429.040009
 1997 11 26  56428·420013
 1997 11 28  12430.829987
 1997 12 01  32434·160004
 1997 12 02  87434.160004
 1997 12 03  10433·809998
 1997 12 04  72436·140015
 1997 12 05  85438·059998
 1997 12 08  27442·029999
 1997 12 09  96442·029999
 1997 12 10  84438·160004
 1997 12 11  79432·799988
 1997 12 12  93426.730011
 1997 12 15  14423.510010
 1997 12 16  78425·369995
 1997 12 17  76427.170013
 1997 12 18  79426.739990
 1997 12 19  88420·350006
 1997 12 22  11423·750000
 1997 12 23  65423.589996
 1997 12 24  5422·549988
 1997 12 26  70421.489990
 1997 12 29  65426·670013
 1997 12 30  59434·010010
 1997 12 31  14438·619995
 1998 01 02 34437.559998
 1998 01 05 46438.170013
 1998 01 06 95437·059998
 1998 01 07 75433·100006
 1998 01 08 82429·760010
 1998 01 09 86425·809998
 1998 01 12 35412.950012
 1998 01 13 83418·459991
 1998 01 14 38421.929993
 1998 01 15 42422.640015
 1998 01 16 69426·700012
 1998 01 20 57431·320007
 1998 01 21 53431.100006
 1998 01 22 95429·890015
 1998 01 23 10427·769989
 1998 01 26 41425·540009
 1998 01 27 3422·700012
 1998 01 28 52428·649994
 1998 01 29 93432.089996
 1998 01 30 4432·100006
 1998 02 02 87434·589996
 1998 02 03 45437.799988
 1998 02 04 84441.839996
 1998 02 05 41445·779999
 1998 02 06 31445.649994
 1998 02 09 30447·309998
 1998 02 10 69451·839996
 1998 02 11 69452.880005
 1998 02 12 86452.399994
 1998 02 13 88454·290009
 1998 02 17 62455·940002
 1998 02 18 35454·690002
 1998 02 19 26455·100006
 1998 02 20 28454.239990
 1998 02 23 1456.290009
 1998 02 24 6456.299988
 1998 02 25 53458·489990
 1998 02 26 79461·570007
 1998 02 27 47462.420013
 1998 03 02 77463.709991
 1998 03 03 92462·420013
 1998 03 04 99462·420013
 1998 03 05 90462.130005
 1998 03 06 66464·010010
 1998 03 09 92463.720001
 1998 03 10 70464.640015
 1998 03 11 42467·809998
 1998 03 12 19467·869995
 1998 03 13 30469·760010
 1998 03 16 97471.890015
 1998 03 17 41472.220001
 1998 03 18 5472.190002
 1998 03 19 6474·309998
 1998 03 20 14475.350006
 1998 03 23 50475.059998
 1998 03 24 16476·549988
 1998 03 25 45479·279999
 1998 03 26 75477·809998
 1998 03 27 57479·209991
 1998 03 30 73477·140015
 1998 03 31 97480.679993
 1998 04 01 64484·959991
 1998 04 02 74486.910004
 1998 04 03 20487.359985
 1998 04 06 39487.320007
 1998 04 07 86481·880005
 1998 04 08 40477.609985
 1998 04 09 26480.049988
 1998 04 13 70480·649994
 1998 04 14 74484.850006
 1998 04 15 17487·119995
 1998 04 16 84487.160004
 1998 04 17 16487·010010
 1998 04 20 83489·290009
 1998 04 21 94491·410004
 1998 04 22 15492·279999
 1998 04 23 26491.380005
 1998 04 24 96486.220001
 1998 04 27 83480·320007
 1998 04 28 62474·450012
 1998 04 29 78477·399994
 1998 04 30 19483·470001
 1998 05 01 22485·049988
 1998 05 04 94487·540009
 1998 05 05 70485·459991
 1998 05 06 84483·260010
 1998 05 07 74479.970001
 1998 05 08 6479.910004
 1998 05 11 29481.690002
 1998 05 12 48477·359985
 1998 05 13 27477·760010
 1998 05 14 17477.820007
 1998 05 15 5476·480011
 1998 05 18 91472.649994
 1998 05 19 94471·260010
 1998 05 20 70471·899994
 1998 05 21 72469·230011
 1998 05 22 22467.190002
 1998 05 26 12464.510010
 1998 05 27 35455·079987
 1998 05 28 32455·809998
 1998 05 29 70458·750000
 1998 06 01 45456·619995
 1998 06 02 7453·160004
 1998 06 03 10452.209991
 1998 06 04 94451·739990
 1998 06 05 81454.239990
 1998 06 08 3457·359985
 1998 06 09 57457·390015
 1998 06 10 75456.739990
 1998 06 11 32451.619995
 1998 06 12 69444·480011
 1998 06 15 47441·589996
 1998 06 16 18438·369995
 1998 06 17 36445·600006
 1998 06 18 74444.489990
 1998 06 19 81440·070007
 1998 06 22 57442.010010
 1998 06 23 56447·429993
 1998 06 24 11451.309998
 1998 06 25 84453·980011
 1998 06 26 47450.890015
 1998 06 29 81453.829987
 1998 06 30 0457.660004
 1998 07 01 7459·859985
 1998 07 02 71459.850006
 1998 07 06 22460.440002
 1998 07 07 84460.290009
 1998 07 08 26459.980011
 1998 07 09 34460.440002
 1998 07 10 18460.049988
 1998 07 13 34459·079987
 1998 07 14 40460.119995
 1998 07 15 69461·980011
 1998 07 16 32463.640015
 1998 07 17 43464.329987
 1998 07 20 76463.029999
 1998 07 21 32462·480011
 1998 07 22 51456·160004
 1998 07 23 31451.290009
 1998 07 24 82444.839996
 1998 07 27 5438.579987
 1998 07 28 89433.160004
 1998 07 29 41430.399994
 1998 07 30 36429.510010
 1998 07 31 94430.160004
 1998 08 03 83420·179993
 1998 08 04 42415·540009
 1998 08 05 37402·299988
 1998 08 06 32406.619995
 1998 08 07 97418·809998
 1998 08 10 30415.980011
 1998 08 11 10411.640015
 1998 08 12 74408.700012
 1998 08 13 17408·570007
 1998 08 14 22406·329987
 1998 08 17 6404·079987
 1998 08 18 2411·429993
 1998 08 19 58412·839996
 1998 08 20 63405.910004
 1998 08 21 1401·730011
 1998 08 24 24398·119995
 1998 08 25 57396·880005
 1998 08 26 23389·769989
 1998 08 27 94380.420013
 1998 08 28 70368.429993
 1998 08 31 76360·450012
 1998 09 01 95348·170013
 1998 09 02 12356.140015
 1998 09 03 97352·649994
 1998 09 04 5348·670013
 1998 09 08 98361.929993
 1998 09 09 4361·929993
 1998 09 10 87352·690002
 1998 09 11 54353·619995
 1998 09 14 77359.609985
 1998 09 15 46357.730011
 1998 09 16 47360.200012
 1998 09 17 64359·850006
 1998 09 18 1363·260010
 1998 09 21 38363.279999
 1998 09 22 8368.820007
 1998 09 23 95376·209991
 1998 09 24 63376.970001
 1998 09 25 6370·250000
 1998 09 28 27371·489990
 1998 09 29 37368·480011
 1998 09 30 84365·799988
 1998 10 01 0363·589996
 1998 10 02 86350·649994
 1998 10 05 3349.709991
 1998 10 06 7340.850006
 1998 10 07 96332.549988
 1998 10 08 90322·230011
 1998 10 09 29318.570007
 1998 10 12 1327·630005
 1998 10 13 94325·690002
 1998 10 14 72325·869995
 1998 10 15 79334.950012
 1998 10 16 60342.880005
 1998 10 19 19352.660004
 1998 10 20 89363·739990
 1998 10 21 41360.100006
 1998 10 22 4366·399994
 1998 10 23 21367.700012
 1998 10 26 22372.119995
 1998 10 27 28376·760010
 1998 10 28 77371.500000
 1998 10 29 77374·489990
 1998 10 30 77379·230011
 1998 11 02 77386.820007
 1998 11 03 48387.790009
 1998 11 04 86393·179993
 1998 11 05 87396.799988
 1998 11 06 52400·829987
 1998 11 09 11400·609985
 1998 11 10 73398·529999
 1998 11 11 8399.390015
 1998 11 12 41393·480011
 1998 11 13 85392.559998
 1998 11 16 91392·480011
 1998 11 17 21390.420013
 1998 11 18 55392·119995
 1998 11 19 14394·640015
 1998 11 20 12394·540009
 1998 11 23 34398·760010
 1998 11 24 34398·200012
 1998 11 25 68399·320007
 1998 11 27 39402·089996
 1998 11 30 77403·140015
 1998 12 01 40398·739990
 1998 12 02 40398·739990
 1998 12 03 96399.119995
 1998 12 04 8398.369995
 1998 12 07 61401·170013
 1998 12 08 50404·049988
 1998 12 09 34403.570007
 1998 12 10 8402·230011
 1998 12 11 10396.500000
 1998 12 14 42395.369995
 1998 12 15 28390.369995
 1998 12 16 84391·149994
 1998 12 17 24393.779999
 1998 12 18 85397.489990
 1998 12 21 79402·149994
 1998 12 22 68402.190002
 1998 12 23 67404.790009
 1998 12 24 73405·570007
 1998 12 28 11409·040009
 1998 12 29 15410·410004
 1998 12 30 27412.239990
 1998 12 31 26421.980011
 1999 01 04  76424·720001
 1999 01 05  8422.600006
 1999 01 06  16427.809998
 1999 01 07  86428.160004
 1999 01 08  49432.029999
 1999 01 11  54433·239990
 1999 01 12  73434·720001
 1999 01 13  25427·359985
 1999 01 14  30426·989990
 1999 01 15  84427.049988
 1999 01 19  59431.079987
 1999 01 20  35435.299988
 1999 01 21  44430·790009
 1999 01 22  54424·049988
 1999 01 25  64423·869995
 1999 01 26  36425.570007
 1999 01 27  43427.500000
 1999 01 28  46424·190002
 1999 01 29  0427.390015
 1999 02 01  72429·130005
 1999 02 02  0426·130005
 1999 02 03  68423·739990
 1999 02 04  4424·350006
 1999 02 05  12418·489990
 1999 02 08  18415·690002
 1999 02 09  50411.329987
 1999 02 10  41403·130005
 1999 02 11  50406·190002
 1999 02 12  20406·209991
 1999 02 16  49402·730011
 1999 02 17  97396.399994
 1999 02 18  6391·929993
 1999 02 19  58393.660004
 1999 02 22  48397·820007
 1999 02 23  85400·070007
 1999 02 24  23400·779999
 1999 02 25  7395·260010
 1999 02 26  51393·540009
 1999 03 01  44394.390015
 1999 03 02  71398·299988
 1999 03 03  67395·660004
 1999 03 04  92394.239990
 1999 03 05  37398·190002
 1999 03 08  44400.079987
 1999 03 09  63402·549988
 1999 03 10  27401·160004
 1999 03 11  50403·369995
 1999 03 12  61401·649994
 1999 03 15  47400·839996
 1999 03 16  37401·799988
 1999 03 17  98399·799988
 1999 03 18  66399.920013
 1999 03 19  93399.850006
 1999 03 22  29397.359985
 1999 03 23  18393.200012
 1999 03 24  28384·570007
 1999 03 25  2392·989990
 1999 03 26  34394.839996
 1999 03 29  72400·000000
 1999 03 30  41400.549988
 1999 03 31  99401·480011
 1999 04 01  11400.059998
 1999 04 05  50402.290009
 1999 04 06  25403·519989
 1999 04 07  35403.179993
 1999 04 08  39399·890015
 1999 04 09  63405.859985
 1999 04 12  24413·019989
 1999 04 13  85420.519989
 1999 04 14  25425.549988
 1999 04 15  49419·250000
 1999 04 16  7423·119995
 1999 04 19  49426.119995
 1999 04 20  2416.250000
 1999 04 21  72426.570007
 1999 04 22  67432·130005
 1999 04 23  53431.820007
 1999 04 26  26435·959991
 1999 04 27  20437.690002
 1999 04 28  25436.140015
 1999 04 29  47434·359985
 1999 04 30  79436·589996
 1999 05 03  4434.779999
 1999 05 04  24436.559998
 1999 05 05  7434.269989
 1999 05 06  66435.959991
 1999 05 07  64436.109985
 1999 05 10  33442.130005
 1999 05 11  32446·940002
 1999 05 12  21449.609985
 1999 05 13  62452·500000
 1999 05 14  47450·839996
 1999 05 17  49443.130005
 1999 05 18  99443.989990
 1999 05 19  86446.769989
 1999 05 20  84450·970001
 1999 05 21  8450·739990
 1999 05 24  82450.190002
 1999 05 25  48441·200012
 1999 05 26  90436.940002
 1999 05 27  84435.410004
 1999 05 28  77438.790009
 1999 06 01  87439.049988
 1999 06 02  32437·459991
 1999 06 03  77438·820007
 1999 06 04  15442·329987
 1999 06 07  66446·649994
 1999 06 08  5447.820007
 1999 06 09  13445·239990
 1999 06 10  53445.190002
 1999 06 11  72443·959991
 1999 06 14  29438.820007
 1999 06 15  43435·410004
 1999 06 16  73441.200012
 1999 06 17  19443.640015
 1999 06 18  47447.070007
 1999 06 21  41449·440002
 1999 06 22  81450·790009
 1999 06 23  44447·329987
 1999 06 24  28447.470001
 1999 06 25  8445.429993
 1999 06 28  9448.640015
 1999 06 29  10454·429993
 1999 06 30  67460·209991
 1999 07 01  70457·709991
 1999 07 02  14456.519989
 1999 07 06  5459·309998
 1999 07 07  83456·700012
 1999 07 08  76454.799988
 1999 07 09  77457.980011
 1999 07 12  42459·829987
 1999 07 13  20459.299988
 1999 07 14  3461.459991
 1999 07 15  5465·799988
 1999 07 16  59465.799988
 1999 07 19  47465.690002
 1999 07 20  51461·369995
 1999 07 21  29455.369995
 1999 07 22  18454·630005
 1999 07 23  58451.579987
 1999 07 26  44448·380005
 1999 07 27  7446·489990
 1999 07 28  8446·920013
 1999 07 29  72446.609985
 1999 07 30  34444·769989
 1999 08 02  19445·510010
 1999 08 03  42443·750000
 1999 08 04  34436·290009
 1999 08 05  96429.790009
 1999 08 06  73430.089996
 1999 08 09  57428·899994
 1999 08 10  12425.890015
 1999 08 11  30428·190002
 1999 08 12  0429.700012
 1999 08 13  16434.049988
 1999 08 16  2434.429993
 1999 08 17  61436·000000
 1999 08 18  56436.000000
 1999 08 19  7433·100006
 1999 08 20  21434·380005
 1999 08 23  41437.269989
 1999 08 24  24437·339996
 1999 08 25  44438.260010
 1999 08 26  14438.250000
 1999 08 27  44437.299988
 1999 08 30  10433.260010
 1999 08 31  63428.130005
 1999 09 01  51431.529999
 1999 09 02  70430.989990
 1999 09 03  45435.970001
 1999 09 07  28438·250000
 1999 09 08  24438.239990
 1999 09 09  46437.769989
 1999 09 10  87441·410004
 1999 09 13  27441·260010
 1999 09 14  55439.700012
 1999 09 15  21440·820007
 1999 09 16  17436.630005
 1999 09 17  73434.459991
 1999 09 20  86434·890015
 1999 09 21  71433.200012
 1999 09 22  41427·649994
 1999 09 23  3429·230011
 1999 09 24  86420.209991
 1999 09 27  97423.299988
 1999 09 28  92421.859985
 1999 09 29  80422·149994
 1999 09 30  51427·309998
 1999 10 01  23427·299988
 1999 10 04  25426.649994
 1999 10 05  93428·160004
 1999 10 06  98429·760010
 1999 10 07  1430·720001
 1999 10 08  23428·190002
 1999 10 11  54430·190002
 1999 10 12  73430·459991
 1999 10 13  5424.679993
 1999 10 14  92420·679993
 1999 10 15  1419·309998
 1999 10 18  44414.750000
 1999 10 19  35414.529999
 1999 10 20  64413·940002
 1999 10 21  97414·269989
 1999 10 22  6419·579987
 1999 10 25  18418.690002
 1999 10 26  95420·220001
 1999 10 27  29417.250000
 1999 10 28  77422.809998
 1999 10 29  4429·510010
 1999 11 01  67432·450012
 1999 11 02  12435·339996
 1999 11 03  2438·459991
 1999 11 04  68442.390015
 1999 11 05  87444.369995
 1999 11 08  82445·130005
 1999 11 09  49447.809998
 1999 11 10  10449.920013
 1999 11 11  86450·760010
 1999 11 12  3449.709991
 1999 11 15  14452.980011
 1999 11 16  56456.880005
 1999 11 17  21458.859985
 1999 11 18  62462.040009
 1999 11 19  15463·200012
 1999 11 22  56462·399994
 1999 11 23  74461·690002
 1999 11 24  72456·040009
 1999 11 26  96458·950012
 1999 11 29  86459·929993
 1999 11 30  51456.950012
 1999 12 01  72454.790009
 1999 12 02  27460·450012
 1999 12 03  46467.700012
 1999 12 06  84468·850006
 1999 12 07  23467.290009
 1999 12 08  1468.839996
 1999 12 09  61471.760010
 1999 12 10  29467·130005
 1999 12 13  15470.390015
 1999 12 14  38470·859985
 1999 12 15  83462.739990
 1999 12 16  69465·260010
 1999 12 17  59469.209991
 1999 12 20  82469·839996
 1999 12 21  85475.790009
 1999 12 22  9478.510010
 1999 12 23  94484.170013
 1999 12 27  2484.459991
 1999 12 28  69490.329987
 1999 12 29  82497.010010
 1999 12 30  83499.269989
 1999 12 31  92504·750000
 2000 01 03 60510·959991
 2000 01 04 44497·049988
 2000 01 05 14479.480011
 2000 01 06 71480.190002
 2000 01 07 8488·309998
 2000 01 10 77505.959991
 2000 01 11 99501.910004
 2000 01 12 84494.839996
 2000 01 13 89501·190002
 2000 01 14 87508.109985
 2000 01 18 76513.460022
 2000 01 19 99520.020020
 2000 01 20 3528·229980
 2000 01 21 6533·950012
 2000 01 24 8540.599976
 2000 01 25 11525.270020
 2000 01 26 75524.390015
 2000 01 27 91526·020020
 2000 01 28 83517.109985
 2000 01 31 39504.619995
 2000 02 01 57503.750000
 2000 02 02 23511·459991
 2000 02 03 15521·630005
 2000 02 04 27527·289978
 2000 02 07 23532.400024
 2000 02 08 9539·150024
 2000 02 09 40541.429993
 2000 02 10 44542.210022
 2000 02 11 73544.020020
 2000 02 14 80539.940002
 2000 02 15 22540·359985
 2000 02 16 84549·679993
 2000 02 17 34559·080017
 2000 02 18 94560.349976
 2000 02 22 49547·549988
 2000 02 23 67549·929993
 2000 02 24 55556.239990
 2000 02 25 32561·049988
 2000 02 28 33559.809998
 2000 02 29 36577·719971
 2000 03 01 12589·380005
 2000 03 02 0591·409973
 2000 03 03 13597.880005
 2000 03 06 61604.010010
 2000 03 07 5606.869995
 2000 03 08 30600.390015
 2000 03 09 51606·049988
 2000 03 10 36614·159973
 2000 03 13 60603.809998
 2000 03 14 79600·530029
 2000 03 15 35576·479980
 2000 03 16 80574·239990
 2000 03 17 27576·580017
 2000 03 20 29574.789978
 2000 03 21 79552.789978
 2000 03 22 37571.239990
 2000 03 23 81577.909973
 2000 03 24 85583·270020
 2000 03 27 19577·799988
 2000 03 28 76573.650024
 2000 03 29 23561.770020
 2000 03 30 80545·890015
 2000 03 31 19544·320007
 2000 04 03 91539·469971
 2000 04 04 79520·130005
 2000 04 05 71526·130005
 2000 04 06 67535.679993
 2000 04 07 2542.989990
 2000 04 10 98545·900024
 2000 04 11 39519.239990
 2000 04 12 76513.049988
 2000 04 13 53502.510010
 2000 04 14 56489·230011
 2000 04 17 90459.260010
 2000 04 18 83486.089996
 2000 04 19 13493·790009
 2000 04 20 53489·459991
 2000 04 24 56481.839996
 2000 04 25 52489·029999
 2000 04 26 75495.019989
 2000 04 27 15494.579987
 2000 04 28 95506.250000
 2000 05 01 70519.630005
 2000 05 02 60520·320007
 2000 05 03 92505.350006
 2000 05 04 86502·630005
 2000 05 05 51512·840027
 2000 05 08 11512·840027
 2000 05 09 60504.070007
 2000 05 10 39490·859985
 2000 05 11 31489.390015
 2000 05 12 97498·269989
 2000 05 15 19497·809998
 2000 05 16 82507.519989
 2000 05 17 75505.980011
 2000 05 18 13501·510010
 2000 05 19 94490·950012
 2000 05 22 75480.589996
 2000 05 23 69474·170013
 2000 05 24 77461.739990
 2000 05 25 36469·920013
 2000 05 26 97458·880005
 2000 05 30 27476·700012
 2000 05 31 34481.630005
 2000 06 01 20492·470001
 2000 06 02 57513·039978
 2000 06 05 87518·030029
 2000 06 06 53523.049988
 2000 06 07 47516.539978
 2000 06 08 84519.630005
 2000 06 09 12523.349976
 2000 06 12 29523.789978
 2000 06 13 41513·760010
 2000 06 14 37517.580017
 2000 06 15 89512.280029
 2000 06 16 79514.940002
 2000 06 19 54522·789978
 2000 06 20 96526.979980
 2000 06 21 31528·440002
 2000 06 22 49530.409973
 2000 06 23 60518·219971
 2000 06 26 69516·369995
 2000 06 27 77518.570007
 2000 06 28 7521·000000
 2000 06 29 61520.989990
 2000 06 30 86517.239990
 2000 07 03 88524.210022
 2000 07 05 48524·020020
 2000 07 06 81523·320007
 2000 07 07 6528·650024
 2000 07 10 54532·179993
 2000 07 11 91533·260010
 2000 07 12 70540.260010
 2000 07 13 8542·760010
 2000 07 14 87543·840027
 2000 07 17 80545.710022
 2000 07 18 5545.179993
 2000 07 19 0536.280029
 2000 07 20 24534·820007
 2000 07 21 84534·750000
 2000 07 24 86524.109985
 2000 07 25 14517·409973
 2000 07 26 29514.330017
 2000 07 27 97513.820007
 2000 07 28 38501.630005
 2000 07 31 6500·640015
 2000 08 01 90500.679993
 2000 08 02 38501.950012
 2000 08 03 11500·220001
 2000 08 04 58504.850006
 2000 08 07 19510.250000
 2000 08 08 52511.940002
 2000 08 09 81512·450012
 2000 08 10 76507·730011
 2000 08 11 55510·320007
 2000 08 14 7514·630005
 2000 08 15 48514.750000
 2000 08 16 92513·330017
 2000 08 17 60516·460022
 2000 08 18 99517.450012
 2000 08 21 38518.309998
 2000 08 22 63518·979980
 2000 08 23 22518·000000
 2000 08 24 45523·320007
 2000 08 25 0525.280029
 2000 08 28 71528·830017
 2000 08 29 54529·690002
 2000 08 30 90532·380005
 2000 08 31 11539.140015
 2000 09 01 21541.909973
 2000 09 05 94542·789978
 2000 09 06 3539.239990
 2000 09 07 71542.820007
 2000 09 08 46542·820007
 2000 09 11 5539·619995
 2000 09 12 79535·950012
 2000 09 13 5534·359985
 2000 09 14 2540.010010
 2000 09 15 75539·210022
 2000 09 18 36531·229980
 2000 09 19 64523·369995
 2000 09 20 72523·549988
 2000 09 21 16521·429993
 2000 09 22 19519·150024
 2000 09 25 22521.750000
 2000 09 26 60516.469971
 2000 09 27 67513·650024
 2000 09 28 97524.090027
 2000 09 29 81524·400024
 2000 10 02 0523·409973
 2000 10 03 90515·219971
 2000 10 04 63507.790009
 2000 10 05 65508.980011
 2000 10 06 48502.989990
 2000 10 09 73491·019989
 2000 10 10 38490.859985
 2000 10 11 26481.630005
 2000 10 12 85478.670013
 2000 10 13 30480·399994
 2000 10 16 64485.649994
 2000 10 17 38483·519989
 2000 10 18 19470·880005
 2000 10 19 98481·359985
 2000 10 20 13488·820007
 2000 10 23 2490·500000
 2000 10 24 80493·839996
 2000 10 25 39487·850006
 2000 10 26 76479.790009
 2000 10 27 43483.369995
 2000 10 30 26484.079987
 2000 10 31 43497·679993
 2000 11 01 74497·679993
 2000 11 02 12506·980011
 2000 11 03 37507·750000
 2000 11 06 21508·859985
 2000 11 07 51506·010010
 2000 11 08 84506.880005
 2000 11 09 22500.679993
 2000 11 10 12495·329987
 2000 11 13 76480.920013
 2000 11 14 59486.929993
 2000 11 15 10493·040009
 2000 11 16 78491·790009
 2000 11 17 42488.399994
 2000 11 20 64482·690002
 2000 11 21 60472.440002
 2000 11 22 8466·790009
 2000 11 24 70471.869995
 2000 11 27 47478·720001
 2000 11 28 52471·700012
 2000 11 29 14459·859985
 2000 11 30 3454.600006
 2000 12 01 85461.660004
 2000 12 04 93456·890015
 2000 12 05 34471.350006
 2000 12 06 11474.109985
 2000 12 07 78463·540009
 2000 12 08 16479.079987
 2000 12 11 31487·230011
 2000 12 12 87487.230011
 2000 12 13 52480·910004
 2000 12 14 76469·910004
 2000 12 15 94461·820007
 2000 12 18 51464.779999
 2000 12 19 56466.910004
 2000 12 20 55458.779999
 2000 12 21 34450.309998
 2000 12 22 47463·410004
 2000 12 26 67467.000000
 2000 12 27 60479.299988
 2000 12 28 90494·029999
 2000 12 29 44495·839996
 2001 01 02  84483.549988
 2001 01 03  22484.390015
 2001 01 04  24484·390015
 2001 01 05  36477·309998
 2001 01 08  33463.140015
 2001 01 09  98466.399994
 2001 01 10  25475.450012
 2001 01 11  42484.529999
 2001 01 12  64487·679993
 2001 01 16  71493.459991
 2001 01 17  6501·049988
 2001 01 18  7494.750000
 2001 01 19  53496·190002
 2001 01 22  45490·690002
 2001 01 23  4502·070007
 2001 01 24  99505·149994
 2001 01 25  1502.250000
 2001 01 26  54499.779999
 2001 01 29  82507·910004
 2001 01 30  13511·670013
 2001 01 31  31515·219971
 2001 02 01  53508·940002
 2001 02 02  28509·619995
 2001 02 05  68501·019989
 2001 02 06  96507·459991
 2001 02 07  24507·470001
 2001 02 08  55508.089996
 2001 02 09  8502.890015
 2001 02 12  70505·359985
 2001 02 13  75510.940002
 2001 02 14  1503.489990
 2001 02 15  2510.019989
 2001 02 16  54508·850006
 2001 02 20  36500·380005
 2001 02 21  29491.160004
 2001 02 22  44483.519989
 2001 02 23  73477·450012
 2001 02 26  64488.309998
 2001 02 27  26488·309998
 2001 02 28  54479.579987
 2001 03 01  77474·380005
 2001 03 02  41480·299988
 2001 03 05  6479·779999
 2001 03 06  75482.279999
 2001 03 07  42485.500000
 2001 03 08  74484·839996
 2001 03 09  7481·489990
 2001 03 12  77473.649994
 2001 03 13  68462.450012
 2001 03 14  93462.260010
 2001 03 15  90457·959991
 2001 03 16  53453.470001
 2001 03 19  81451·269989
 2001 03 20  57456·170013
 2001 03 21  45445.109985
 2001 03 22  24435.739990
 2001 03 23  32443.320007
 2001 03 26  46450.589996
 2001 03 27  85452·880005
 2001 03 28  33452.880005
 2001 03 29  94446·010010
 2001 03 30  67450.529999
 2001 04 02  46450.529999
 2001 04 03  49439.760010
 2001 04 04  69429·359985
 2001 04 05  51444·730011
 2001 04 06  92444·730011
 2001 04 09  66442.809998
 2001 04 10  83452·440002
 2001 04 11  56458·010010
 2001 04 12  10455.019989
 2001 04 16  4455·010010
 2001 04 17  85455.600006
 2001 04 18  63470·709991
 2001 04 19  15472·410004
 2001 04 20  7472·399994
 2001 04 23  51466.709991
 2001 04 24  79465·350006
 2001 04 25  43472·750000
 2001 04 26  44479·809998
 2001 04 27  82483·970001
 2001 04 30  35490·250000
 2001 05 01  57490·480011
 2001 05 02  8492·380005
 2001 05 03  2491·640015
 2001 05 04  88492·890015
 2001 05 07  46494.589996
 2001 05 08  20492.470001
 2001 05 09  63492·290009
 2001 05 10  19494·329987
 2001 05 11  22492·049988
 2001 05 14  22487·359985
 2001 05 15  39490.299988
 2001 05 16  36497·899994
 2001 05 17  23504.760010
 2001 05 18  86506·769989
 2001 05 21  31515·909973
 2001 05 22  69519.890015
 2001 05 23  13517.229980
 2001 05 24  3510·410004
 2001 05 25  64510.790009
 2001 05 29  76508·619995
 2001 05 30  78502·369995
 2001 05 31  95500.790009
 2001 06 01  89501.720001
 2001 06 04  38507·320007
 2001 06 05  32516·479980
 2001 06 06  4516.479980
 2001 06 07  82514.950012
 2001 06 08  62514.880005
 2001 06 11  12511·640015
 2001 06 12  0507·529999
 2001 06 13  41510·130005
 2001 06 14  79505·119995
 2001 06 15  82496·760010
 2001 06 18  77496.339996
 2001 06 19  94495·630005
 2001 06 20  46495·869995
 2001 06 21  30498.459991
 2001 06 22  55497.809998
 2001 06 25  90490.200012
 2001 06 26  45490·820007
 2001 06 27  68496.230011
 2001 06 28  76503.309998
 2001 06 29  4514.200012
 2001 07 02  82513·280029
 2001 07 03  34499.040009
 2001 07 05  12496.829987
 2001 07 06  38492.730011
 2001 07 09  89487.239990
 2001 07 10  92487·380005
 2001 07 11  55478.140015
 2001 07 12  16489.119995
 2001 07 13  22491.690002
 2001 07 16  28491·399994
 2001 07 17  24490·570007
 2001 07 18  89490·570007
 2001 07 19  64491·130005
 2001 07 20  57489·040009
 2001 07 23  65489.510010
 2001 07 24  32482.700012
 2001 07 25  21476.989990
 2001 07 26  15485.070007
 2001 07 27  46486.269989
 2001 07 30  46485·540009
 2001 07 31  24489·149994
 2001 08 01  66489·980011
 2001 08 02  61491·890015
 2001 08 03  56489.329987
 2001 08 06  31487·140015
 2001 08 07  97481·190002
 2001 08 08  29481.730011
 2001 08 09  13474·170013
 2001 08 10  22476·190002
 2001 08 13  22478.890015
 2001 08 14  95482·609985
 2001 08 15  91481.190002
 2001 08 16  5481.679993
 2001 08 17  78481.679993
 2001 08 20  27478·880005
 2001 08 21  91479.649994
 2001 08 22  10477.190002
 2001 08 23  29479·820007
 2001 08 24  21480·980011
 2001 08 27  39481.809998
 2001 08 28  96479·269989
 2001 08 29  62475.510010
 2001 08 30  94473.339996
 2001 08 31  85470.980011
 2001 09 04  42472.809998
 2001 09 05  90466·950012
 2001 09 06  91462.510010
 2001 09 07  4453.390015
 2001 09 10  57445.190002
 2001 09 17  50440.730011
 2001 09 18  81419.250000
 2001 09 19  97413.440002
 2001 09 20  72403.200012
 2001 09 21  7387·649994
 2001 09 24  59393.790009
 2001 09 25  89397.290009
 2001 09 26  42397.660004
 2001 09 27  47393.320007
 2001 09 28  43404.880005
 2001 10 01  31404.869995
 2001 10 02  51402·119995
 2001 10 03  84413.850006
 2001 10 04  78420·570007
 2001 10 05  98417·040009
 2001 10 08  4415.130005
 2001 10 09  56412.269989
 2001 10 10  32421.660004
 2001 10 11  89433.100006
 2001 10 12  34431·040009
 2001 10 15  25430·089996
 2001 10 16  1434·540009
 2001 10 17  32437.230011
 2001 10 18  96424.859985
 2001 10 19  79426·160004
 2001 10 22  2430.500000
 2001 10 23  76431.989990
 2001 10 24  73428·000000
 2001 10 25  31435·970001
 2001 10 26  81439.809998
 2001 10 29  96438·880005
 2001 10 30  71429.410004
 2001 10 31  19429·480011
 2001 11 01  6434·880005
 2001 11 02  93435·339996
 2001 11 05  21438.239990
 2001 11 06  7442·790009
 2001 11 07  71444.660004
 2001 11 08  93446·109985
 2001 11 09  81439.290009
 2001 11 12  81440.480011
 2001 11 13  96448·339996
 2001 11 14  45452·820007
 2001 11 15  32453.040009
 2001 11 16  55451.600006
 2001 11 19  25457·709991
 2001 11 20  25458.820007
 2001 11 21  81453.899994
 2001 11 23  66458·640015
 2001 11 26  27461·440002
 2001 11 27  34463·250000
 2001 11 28  59460·709991
 2001 11 29  78465·920013
 2001 11 30  96464.119995
 2001 12 03  96460·790009
 2001 12 04  23467·850006
 2001 12 05  79480·429993
 2001 12 06  50482.799988
 2001 12 07  63483.040009
 2001 12 10  55481.209991
 2001 12 11  81478.190002
 2001 12 12  36476·320007
 2001 12 13  9475·309998
 2001 12 14  61471.399994
 2001 12 17  22479.940002
 2001 12 18  20485·489990
 2001 12 19  36485.489990
 2001 12 20  73482.070007
 2001 12 21  65484·290009
 2001 12 24  98485·929993
 2001 12 26  67490.600006
 2001 12 27  47493·279999
 2001 12 28  98494·709991
 2001 12 31  89494·200012
 2002 01 02 55489.850006
 2002 01 03 66495·519989
 2002 01 04 33500.670013
 2002 01 07 37501.299988
 2002 01 08 73497.899994
 2002 01 09 35503·079987
 2002 01 10 10495·510010
 2002 01 11 11496.570007
 2002 01 14 24489.940002
 2002 01 15 87485·209991
 2002 01 16 90485.000000
 2002 01 17 5482.399994
 2002 01 18 31482·390015
 2002 01 22 78476·959991
 2002 01 23 62477·450012
 2002 01 24 38481.329987
 2002 01 25 46480.459991
 2002 01 28 89481.570007
 2002 01 29 38482.380005
 2002 01 30 55479·779999
 2002 01 31 43483.100006
 2002 02 01 28484·000000
 2002 02 04 57480.079987
 2002 02 05 24470.600006
 2002 02 06 23469·480011
 2002 02 07 26463.140015
 2002 02 08 81466.670013
 2002 02 11 40472.140015
 2002 02 12 12473·549988
 2002 02 13 40476.329987
 2002 02 14 97477.359985
 2002 02 15 22471·320007
 2002 02 19 60469·250000
 2002 02 20 51467.290009
 2002 02 21 20467·709991
 2002 02 22 13465·149994
 2002 02 25 42468.200012
 2002 02 26 66471·929993
 2002 02 27 87474.859985
 2002 02 28 84473.399994
 2002 03 01 59478·339996
 2002 03 04 16488.899994
 2002 03 05 60490·950012
 2002 03 06 28494·799988
 2002 03 07 36497.290009
 2002 03 08 59500.649994
 2002 03 11 29502.059998
 2002 03 12 65500·750000
 2002 03 13 24498.899994
 2002 03 14 75499.480011
 2002 03 15 4499·950012
 2002 03 18 38503·549988
 2002 03 19 97504.970001
 2002 03 20 72504·730011
 2002 03 21 25505.450012
 2002 03 22 17507.529999
 2002 03 25 57503·299988
 2002 03 26 81501·739990
 2002 03 27 55506.049988
 2002 03 28 96509·190002
 2002 04 01 28506.459991
 2002 04 02 59504·500000
 2002 04 03 81501·529999
 2002 04 04 93498·579987
 2002 04 05 61501·149994
 2002 04 08 88503.019989
 2002 04 09 15505·440002
 2002 04 10 54511·299988
 2002 04 11 32511.299988
 2002 04 12 73515.469971
 2002 04 15 97517·390015
 2002 04 16 47522·960022
 2002 04 17 41523.789978
 2002 04 18 47519·559998
 2002 04 19 89520.359985
 2002 04 22 66517.400024
 2002 04 23 13512·070007
 2002 04 24 67514.570007
 2002 04 25 78509·070007
 2002 04 26 31509·950012
 2002 04 29 98502.359985
 2002 04 30 13510.679993
 2002 05 01 78512·070007
 2002 05 02 86514·169983
 2002 05 03 72513.369995
 2002 05 06 93513.080017
 2002 05 07 27504·070007
 2002 05 08 99509.829987
 2002 05 09 36509·850006
 2002 05 10 39502.279999
 2002 05 13 87499·850006
 2002 05 14 66512.109985
 2002 05 15 15515.260010
 2002 05 16 6513·539978
 2002 05 17 47510.179993
 2002 05 20 4508.940002
 2002 05 21 58504·890015
 2002 05 22 77497.140015
 2002 05 23 19501·339996
 2002 05 24 59501·239990
 2002 05 28 43495.220001
 2002 05 29 58492.410004
 2002 05 30 40489.570007
 2002 05 31 99492.700012
 2002 06 03 68487.589996
 2002 06 04 81475.109985
 2002 06 05 75475.709991
 2002 06 06 19475·040009
 2002 06 07 59470.910004
 2002 06 10 2473.500000
 2002 06 11 11471·959991
 2002 06 12 37464.029999
 2002 06 13 68463.899994
 2002 06 14 3459·170013
 2002 06 17 61470.750000
 2002 06 18 98474·640015
 2002 06 19 68473·829987
 2002 06 20 91466.609985
 2002 06 21 62465·390015
 2002 06 24 72462.589996
 2002 06 25 61463·130005
 2002 06 26 98453·459991
 2002 06 27 78458·739990
 2002 06 28 51464.940002
 2002 07 01 72462.630005
 2002 07 02 80447.730011
 2002 07 03 96432.839996
 2002 07 05 55440.929993
 2002 07 08 51441.549988
 2002 07 09 18435.190002
 2002 07 10 30430.619995
 2002 07 11 29419·779999
 2002 07 12 74421.059998
 2002 07 15 19413.279999
 2002 07 16 17413.480011
 2002 07 17 41415.260010
 2002 07 18 41409.690002
 2002 07 19 16396·709991
 2002 07 22 20389·109985
 2002 07 23 86380·940002
 2002 07 24 77378.559998
 2002 07 25 64385.220001
 2002 07 26 27382·320007
 2002 07 29 83400.820007
 2002 07 30 33402.320007
 2002 07 31 45400.910004
 2002 08 01 51394.470001
 2002 08 02 75389·209991
 2002 08 05 85376·769989
 2002 08 06 67380.790009
 2002 08 07 30385.209991
 2002 08 08 33390.040009
 2002 08 09 32391.299988
 2002 08 12 59389·510010
 2002 08 13 27389.570007
 2002 08 14 50389.410004
 2002 08 15 0392.369995
 2002 08 16 80396.890015
 2002 08 19 29401·500000
 2002 08 20 45401.290009
 2002 08 21 39406.790009
 2002 08 22 11410·920013
 2002 08 23 50409.670013
 2002 08 26 63407.730011
 2002 08 27 26408·880005
 2002 08 28 58397.450012
 2002 08 29 27396.100006
 2002 08 30 72396·700012
 2002 09 03 59390.959991
 2002 09 04 53389.760010
 2002 09 05 23389·750000
 2002 09 06 67391·959991
 2002 09 09 65393·549988
 2002 09 10 53394·579987
 2002 09 11 27397.549988
 2002 09 12 68393·369995
 2002 09 13 94390.140015
 2002 09 16 39389·989990
 2002 09 17 50388·459991
 2002 09 18 17379.829987
 2002 09 19 22376.750000
 2002 09 20 18370·470001
 2002 09 23 32367·279999
 2002 09 24 84360.429993
 2002 09 25 48365·179993
 2002 09 26 22370·829987
 2002 09 27 34371.029999
 2002 09 30 64363.790009
 2002 10 01 98368.089996
 2002 10 02 8369.679993
 2002 10 03 45364·079987
 2002 10 04 75357.190002
 2002 10 07 23347·980011
 2002 10 08 56341.040009
 2002 10 09 78340.320007
 2002 10 10 61336·179993
 2002 10 11 98347.769989
 2002 10 14 73346.630005
 2002 10 15 70360·630005
 2002 10 16 93360·519989
 2002 10 17 23362·570007
 2002 10 18 92364·290009
 2002 10 21 84368.630005
 2002 10 22 63368.630005
 2002 10 23 24368·970001
 2002 10 24 69371·269989
 2002 10 25 9372.640015
 2002 10 28 92374.859985
 2002 10 29 51369.010010
 2002 10 30 85374·170013
 2002 10 31 57376.709991
 2002 11 01 22383.450012
 2002 11 04 80391·339996
 2002 11 05 47386·970001
 2002 11 06 66392.730011
 2002 11 07 24392.730011
 2002 11 08 10385.480011
 2002 11 11 88379·000000
 2002 11 12 99377·609985
 2002 11 13 92379.079987
 2002 11 14 68386.239990
 2002 11 15 62387.140015
 2002 11 18 44388.079987
 2002 11 19 44383·269989
 2002 11 20 3388.589996
 2002 11 21 53397·890015
 2002 11 22 14400.700012
 2002 11 25 24404·850006
 2002 11 26 91404·850006
 2002 11 27 66410·260010
 2002 11 29 46411.130005
 2002 12 02 3413·640015
 2002 12 03 33408.540009
 2002 12 04 33400.829987
 2002 12 05 4399·200012
 2002 12 06 74397·589996
 2002 12 09 54396·720001
 2002 12 10 12393.970001
 2002 12 11 75395.359985
 2002 12 12 56396·369995
 2002 12 13 4395.359985
 2002 12 16 83394·899994
 2002 12 17 72394·899994
 2002 12 18 93391.250000
 2002 12 19 58387.690002
 2002 12 20 53387.040009
 2002 12 23 34390.049988
 2002 12 24 54389.730011
 2002 12 26 18392.209991
 2002 12 27 55389.399994
 2002 12 30 23384·390015
 2002 12 31 34388.089996
 2003 01 02  8392·600006
 2003 01 03  43392.579987
 2003 01 06  26397.769989
 2003 01 07  52397·359985
 2003 01 08  78393.950012
 2003 01 09  1396·869995
 2003 01 10  58397.989990
 2003 01 13  52399·549988
 2003 01 14  5398.450012
 2003 01 15  35398.450012
 2003 01 16  55398·869995
 2003 01 17  3394.880005
 2003 01 21  89389·040009
 2003 01 22  76383.440002
 2003 01 23  81384.390015
 2003 01 24  99383·679993
 2003 01 27  54375·059998
 2003 01 28  82373·440002
 2003 01 29  24375·269989
 2003 01 30  59375·799988
 2003 01 31  52372·170013
 2003 02 03  33373·730011
 2003 02 04  96370·250000
 2003 02 05  27371·529999
 2003 02 06  57368·149994
 2003 02 07  36366.679993
 2003 02 10  35362.100006
 2003 02 11  73363·579987
 2003 02 12  71360.500000
 2003 02 13  24355·399994
 2003 02 14  4358.700012
 2003 02 18  91364·589996
 2003 02 19  18364.529999
 2003 02 20  52360·940002
 2003 02 21  92364.929993
 2003 02 24  0364·359985
 2003 02 25  49361·200012
 2003 02 26  2361·200012
 2003 02 27  10362·350006
 2003 02 28  44363·730011
 2003 03 03  40364.630005
 2003 03 04  81359·309998
 2003 03 05  98357.059998
 2003 03 06  92356.540009
 2003 03 07  90355.609985
 2003 03 10  21354.179993
 2003 03 11  17350.790009
 2003 03 12  38347·029999
 2003 03 13  25355·459991
 2003 03 14  78357.500000
 2003 03 17  56365.399994
 2003 03 18  1368·019989
 2003 03 19  96368.559998
 2003 03 20  34371.269989
 2003 03 21  27376.369995
 2003 03 24  26376·239990
 2003 03 25  77372·220001
 2003 03 26  96371.790009
 2003 03 27  69369·730011
 2003 03 28  82370·700012
 2003 03 31  70368.670013
 2003 04 01  95368.690002
 2003 04 02  44377.109985
 2003 04 03  63377·630005
 2003 04 04  0377·440002
 2003 04 07  87382.980011
 2003 04 08  41376.570007
 2003 04 09  87378·660004
 2003 04 10  16373.679993
 2003 04 11  55375·899994
 2003 04 14  71377·609985
 2003 04 15  0379.619995
 2003 04 16  95381·809998
 2003 04 17  5383.769989
 2003 04 21  74385.299988
 2003 04 22  70391.529999
 2003 04 23  37395.010010
 2003 04 24  68394·970001
 2003 04 25  11392·269989
 2003 04 28  92395.200012
 2003 04 29  67398.399994
 2003 04 30  2399·850006
 2003 05 01  71399.899994
 2003 05 02  83407·670013
 2003 05 05  36410·179993
 2003 05 06  88413·790009
 2003 05 07  67412·750000
 2003 05 08  90410.230011
 2003 05 09  18413.529999
 2003 05 12  33418.200012
 2003 05 13  36420.399994
 2003 05 14  80420·970001
 2003 05 15  15422.239990
 2003 05 16  68422.049988
 2003 05 19  42416.109985
 2003 05 20  49411.359985
 2003 05 21  52410.730011
 2003 05 22  49415·290009
 2003 05 23  73418·640015
 2003 05 27  14427·730011
 2003 05 28  79431.339996
 2003 05 29  59435·119995
 2003 05 30  40441.010010
 2003 06 02  21447.470001
 2003 06 03  71443·920013
 2003 06 04  5451·579987
 2003 06 05  83456·690002
 2003 06 06  38465.730011
 2003 06 09  30453.940002
 2003 06 10  17451·049988
 2003 06 11  63455.500000
 2003 06 12  60458.010010
 2003 06 13  79457·459991
 2003 06 16  53457·470001
 2003 06 17  70458.489990
 2003 06 18  5458·649994
 2003 06 19  71460·079987
 2003 06 20  94452.880005
 2003 06 23  15449.779999
 2003 06 24  18442.399994
 2003 06 25  80446·359985
 2003 06 26  46450.299988
 2003 06 27  37455.140015
 2003 06 30  68452.640015
 2003 07 01  6449·239990
 2003 07 02  42458·899994
 2003 07 03  99459.029999
 2003 07 07  49465.709991
 2003 07 08  75474·130005
 2003 07 09  38477.880005
 2003 07 10  88476.989990
 2003 07 11  81474.040009
 2003 07 14  37481·369995
 2003 07 15  16480.850006
 2003 07 16  17477.970001
 2003 07 17  6473.679993
 2003 07 18  68464·970001
 2003 07 21  82464.760010
 2003 07 22  25464.000000
 2003 07 23  95466.149994
 2003 07 24  68472·510010
 2003 07 25  68469·760010
 2003 07 28  74474·420013
 2003 07 29  42476.040009
 2003 07 30  63474·230011
 2003 07 31  31478.799988
 2003 08 01  51476·019989
 2003 08 04  66468·119995
 2003 08 05  2464·769989
 2003 08 06  51458·239990
 2003 08 07  71454·220001
 2003 08 08  11455·489990
 2003 08 11  62459.269989
 2003 08 12  37466·950012
 2003 08 13  71468.369995
 2003 08 14  45471.220001
 2003 08 15  42473.649994
 2003 08 18  19480.920013
 2003 08 19  13488.700012
 2003 08 20  64490.239990
 2003 08 21  68494·820007
 2003 08 22  55497·790009
 2003 08 25  86485·510010
 2003 08 26  86486·540009
 2003 08 27  91491.440002
 2003 08 28  25495·809998
 2003 08 29  2499·420013
 2003 09 02  56507.649994
 2003 09 03  85512.010010
 2003 09 04  36512.559998
 2003 09 05  0514.909973
 2003 09 08  42517.210022
 2003 09 09  52517·130005
 2003 09 10  21513.570007
 2003 09 11  42507.899994
 2003 09 12  39509·760010
 2003 09 15  16511·950012
 2003 09 16  35515.909973
 2003 09 17  16516.710022
 2003 09 18  66519·479980
 2003 09 19  29520·609985
 2003 09 22  61520·200012
 2003 09 23  36519.489990
 2003 09 24  67519.849976
 2003 09 25  64509·309998
 2003 09 26  5495·059998
 2003 09 29  38492·859985
 2003 09 30  12492·709991
 2003 10 01  24500.350006
 2003 10 02  98504.250000
 2003 10 03  86513.619995
 2003 10 06  93516.739990
 2003 10 07  32520.780029
 2003 10 08  98521.049988
 2003 10 09  68526.400024
 2003 10 10  31521.840027
 2003 10 13  41528·909973
 2003 10 14  85531·869995
 2003 10 15  96534·219971
 2003 10 16  70530·489990
 2003 10 17  24530·289978
 2003 10 20  67523.369995
 2003 10 21  9526.419983
 2003 10 22  79525.530029
 2003 10 23  82513·549988
 2003 10 24  76510.489990
 2003 10 27  69516·150024
 2003 10 28  51525.859985
 2003 10 29  41531.989990
 2003 10 30  67536.409973
 2003 10 31  65533.260010
 2003 11 03  6537.840027
 2003 11 04  51540.320007
 2003 11 05  22539·049988
 2003 11 06  8542.950012
 2003 11 07  89546·919983
 2003 11 10  88543·299988
 2003 11 11  49533·419983
 2003 11 12  38540.659973
 2003 11 13  68542.390015
 2003 11 14  52544·919983
 2003 11 17  79532·960022
 2003 11 18  17531.390015
 2003 11 19  37527·150024
 2003 11 20  67529.010010
 2003 11 21  68527.070007
 2003 11 24  32539.510010
 2003 11 25  16544.330017
 2003 11 26  86547·320007
 2003 11 28  98547·559998
 2003 12 01  98554.640015
 2003 12 02  49557.419983
 2003 12 03  82556·739990
 2003 12 04  75545.890015
 2003 12 05  51544·150024
 2003 12 08  4543.150024
 2003 12 09  57544.849976
 2003 12 10  32535·580017
 2003 12 11  54542.929993
 2003 12 12  77547.590027
 2003 12 15  36553·380005
 2003 12 16  25537.770020
 2003 12 17  96539·080017
 2003 12 18  86547.619995
 2003 12 19  69548.869995
 2003 12 22  36549.369995
 2003 12 23  89555·030029
 2003 12 24  75555·030029
 2003 12 26  32555.099976
 2003 12 29  71563·880005
 2003 12 30  71565·469971
 2003 12 31  13566·739990
 2004 01 02 25564·500000
 2004 01 05 61569.450012
 2004 01 06 6572.669983
 2004 01 07 95574·619995
 2004 01 08 73580.219971
 2004 01 09 65581·900024
 2004 01 12 80583.010010
 2004 01 13 40583·179993
 2004 01 14 27586·119995
 2004 01 15 62587·309998
 2004 01 16 8591·989990
 2004 01 20 92597·979980
 2004 01 21 62598·750000
 2004 01 22 60600.609985
 2004 01 23 26596.140015
 2004 01 26 19601·500000
 2004 01 27 79601.500000
 2004 01 28 91598.460022
 2004 01 29 97586·799988
 2004 01 30 17583·549988
 2004 02 02 2585·070007
 2004 02 03 11581·190002
 2004 02 04 10579.150024
 2004 02 05 4570·900024
 2004 02 06 83584.349976
 2004 02 09 1588.030029
 2004 02 10 78592.830017
 2004 02 11 25597·080017
 2004 02 12 97597·070007
 2004 02 13 69594·809998
 2004 02 17 38594·479980
 2004 02 18 48595·409973
 2004 02 19 44596.000000
 2004 02 20 46583.700012
 2004 02 23 53581.859985
 2004 02 24 68575·909973
 2004 02 25 49579·090027
 2004 02 26 89583·859985
 2004 02 27 11587.059998
 2004 03 01 4594·770020
 2004 03 02 64596·219971
 2004 03 03 79592·929993
 2004 03 04 26598.390015
 2004 03 05 99603·159973
 2004 03 08 62603.109985
 2004 03 09 22593·239990
 2004 03 10 34589.780029
 2004 03 11 24581·020020
 2004 03 12 46582·840027
 2004 03 15 52582.960022
 2004 03 16 99573.849976
 2004 03 17 72578.919983
 2004 03 18 39578·570007
 2004 03 19 23577·409973
 2004 03 22 8570.739990
 2004 03 23 63566·049988
 2004 03 24 93562.260010
 2004 03 25 19571.690002
 2004 03 26 75575·559998
 2004 03 29 40583.469971
 2004 03 30 83589.409973
 2004 03 31 45591.669983
 2004 04 01 38596·150024
 2004 04 02 73604.219971
 2004 04 05 9606.419983
 2004 04 06 33606·390015
 2004 04 07 59603·760010
 2004 04 08 55605.989990
 2004 04 12 96603·039978
 2004 04 13 40601·039978
 2004 04 14 26588.010010
 2004 04 15 7586.010010
 2004 04 16 96585.640015
 2004 04 19 47587.380005
 2004 04 20 52591·929993
 2004 04 21 71583.219971
 2004 04 22 83593·669983
 2004 04 23 61594·359985
 2004 04 26 75596.390015
 2004 04 27 18594.979980
 2004 04 28 58590.760010
 2004 04 29 14580.419983
 2004 04 30 58570.190002
 2004 05 03 42568·380005
 2004 05 04 46575·359985
 2004 05 05 63573.280029
 2004 05 06 89570.059998
 2004 05 07 60566.280029
 2004 05 10 98548·559998
 2004 05 11 88548·690002
 2004 05 12 81549·250000
 2004 05 13 19552·400024
 2004 05 14 89549·760010
 2004 05 17 97543.760010
 2004 05 18 71542.559998
 2004 05 19 86552·750000
 2004 05 20 19544·049988
 2004 05 21 21546.799988
 2004 05 24 22552.669983
 2004 05 25 57565·429993
 2004 05 26 14567.770020
 2004 05 27 17571.869995
 2004 05 28 23569·500000
 2004 06 01 49572.739990
 2004 06 02 24574.799988
 2004 06 03 67573·559998
 2004 06 04 86571.099976
 2004 06 07 8578.909973
 2004 06 08 25578·900024
 2004 06 09 77578.090027
 2004 06 10 50571.320007
 2004 06 14 2569.119995
 2004 06 15 17569.690002
 2004 06 16 79570·150024
 2004 06 17 76571·159973
 2004 06 18 25572·419983
 2004 06 21 25571·849976
 2004 06 22 29571·950012
 2004 06 23 53580·789978
 2004 06 24 98583.059998
 2004 06 25 99587.700012
 2004 06 28 9588·820007
 2004 06 29 94590.059998
 2004 06 30 63591·530029
 2004 07 01 16591·520020
 2004 07 02 26582.919983
 2004 07 06 37582·719971
 2004 07 07 90575.840027
 2004 07 08 75572.030029
 2004 07 09 12565.309998
 2004 07 12 44564·559998
 2004 07 13 73564·929993
 2004 07 14 3565·880005
 2004 07 15 22564.349976
 2004 07 16 4564·010010
 2004 07 19 31556·750000
 2004 07 20 48564.250000
 2004 07 21 39566·020020
 2004 07 22 29549.599976
 2004 07 23 9546.520020
 2004 07 26 87542.289978
 2004 07 27 70544.630005
 2004 07 28 58544·609985
 2004 07 29 75549·900024
 2004 07 30 21552·140015
 2004 08 02 45551·929993
 2004 08 03 52551.929993
 2004 08 04 24546.070007
 2004 08 05 73542.739990
 2004 08 06 22532.359985
 2004 08 09 1522.559998
 2004 08 10 74529·840027
 2004 08 11 96529·830017
 2004 08 12 83526·630005
 2004 08 13 16521.039978
 2004 08 16 71528·059998
 2004 08 17 64533.270020
 2004 08 18 33541.700012
 2004 08 19 36541·609985
 2004 08 20 82547·919983
 2004 08 23 77549.969971
 2004 08 24 4548·549988
 2004 08 25 24550·159973
 2004 08 26 3550.140015
 2004 08 27 62551.890015
 2004 08 30 54551·669983
 2004 08 31 68548·450012
 2004 09 01 52563·380005
 2004 09 02 68559·799988
 2004 09 03 64561.609985
 2004 09 07 80563·020020
 2004 09 08 74565·789978
 2004 09 09 70567.729980
 2004 09 10 40570.039978
 2004 09 13 99575·020020
 2004 09 14 37573·099976
 2004 09 15 70570.969971
 2004 09 16 14575.099976
 2004 09 17 86576·049988
 2004 09 20 36573·950012
 2004 09 21 93577·150024
 2004 09 22 43576·919983
 2004 09 23 31567.760010
 2004 09 24 90569.630005
 2004 09 27 88565·969971
 2004 09 28 8565·729980
 2004 09 29 46571·070007
 2004 09 30 43574·710022
 2004 10 01 32585.260010
 2004 10 04 16592.020020
 2004 10 05 69590·080017
 2004 10 06 65592·659973
 2004 10 07 25592.659973
 2004 10 08 99583.140015
 2004 10 11 63577.559998
 2004 10 12 48578·090027
 2004 10 13 92580·700012
 2004 10 14 13570.059998
 2004 10 15 15572·419983
 2004 10 18 13573·190002
 2004 10 19 83576·630005
 2004 10 20 40570.349976
 2004 10 21 39576·700012
 2004 10 22 4577.609985
 2004 10 25 74573.640015
 2004 10 26 86577·989990
 2004 10 27 73587.179993
 2004 10 28 89587.190002
 2004 10 29 66586.820007
 2004 11 01 84587·419983
 2004 11 02 79591·539978
 2004 11 03 63596·590027
 2004 11 04 83602.130005
 2004 11 05 90607.250000
 2004 11 08 45605.510010
 2004 11 09 46607·000000
 2004 11 10 76611·929993
 2004 11 11 85616.299988
 2004 11 12 84621·979980
 2004 11 15 80623.859985
 2004 11 16 21623.859985
 2004 11 17 76627·890015
 2004 11 18 35623.159973
 2004 11 19 36622.059998
 2004 11 22 18621.590027
 2004 11 23 95624.530029
 2004 11 24 59630.289978
 2004 11 26 7632·770020
 2004 11 29 92635·979980
 2004 11 30 98635·809998
 2004 12 01 46644·099976
 2004 12 02 13644·559998
 2004 12 03 94644·700012
 2004 12 06 68642·210022
 2004 12 07 7639.780029
 2004 12 08 98631.359985
 2004 12 09 99631.150024
 2004 12 10 10633·669983
 2004 12 13 80638·059998
 2004 12 14 31643·599976
 2004 12 15 7648.609985
 2004 12 16 56648·609985
 2004 12 17 29642.390015
 2004 12 20 5645.169983
 2004 12 21 44646·200012
 2004 12 22 64649.719971
 2004 12 23 42650·729980
 2004 12 27 41651·700012
 2004 12 28 60654·599976
 2004 12 29 14654·570007
 2004 12 30 31654·450012
 2004 12 31 82656·109985
 2005 01 03  31654·270020
 2005 01 04  13643·049988
 2005 01 05  34628·659973
 2005 01 06  97624·289978
 2005 01 07  57622.419983
 2005 01 10  93623·299988
 2005 01 11  14617·739990
 2005 01 12  81613·700012
 2005 01 13  63616.570007
 2005 01 14  11617.530029
 2005 01 18  59625.809998
 2005 01 19  53625.320007
 2005 01 20  1617.909973
 2005 01 21  48616·900024
 2005 01 24  82614·510010
 2005 01 25  57612·419983
 2005 01 26  44616.590027
 2005 01 27  11620.390015
 2005 01 28  21617·429993
 2005 01 31  61624.309998
 2005 02 01  94628.609985
 2005 02 02  31631.979980
 2005 02 03  38631.979980
 2005 02 04  61637·450012
 2005 02 07  76639.840027
 2005 02 08  65638.969971
 2005 02 09  22639·510010
 2005 02 10  75627·979980
 2005 02 11  40635·479980
 2005 02 14  95636.190002
 2005 02 15  85638.559998
 2005 02 16  48640·590027
 2005 02 17  62640·510010
 2005 02 18  27634.150024
 2005 02 22  66630.169983
 2005 02 23  48624·440002
 2005 02 24  42627·609985
 2005 02 25  94637.530029
 2005 02 28  27637·929993
 2005 03 01  70639.349976
 2005 03 02  5642.750000
 2005 03 03  51641·090027
 2005 03 04  56646·000000
 2005 03 07  32647·640015
 2005 03 08  3645.059998
 2005 03 09  80637.979980
 2005 03 10  66631.650024
 2005 03 11  80631·539978
 2005 03 14  10630·299988
 2005 03 15  88635.090027
 2005 03 16  95627·109985
 2005 03 17  82626·869995
 2005 03 18  26626.960022
 2005 03 21  7623·049988
 2005 03 22  5628·090027
 2005 03 23  32618.580017
 2005 03 24  78619·650024
 2005 03 28  93618.330017
 2005 03 29  85618·820007
 2005 03 30  49614·900024
 2005 03 31  15615·760010
 2005 04 01  28620.739990
 2005 04 04  48615.130005
 2005 04 05  78616·400024
 2005 04 06  13620.900024
 2005 04 07  18620.809998
 2005 04 08  32619.760010
 2005 04 11  88611.789978
 2005 04 12  72613.669983
 2005 04 13  96613.030029
 2005 04 14  98603.619995
 2005 04 15  72592·469971
 2005 04 18  18586.770020
 2005 04 19  17594·940002
 2005 04 20  36595.950012
 2005 04 21  51599·140015
 2005 04 22  1598·979980
 2005 04 25  64596.440002
 2005 04 26  58598·309998
 2005 04 27  67590.590027
 2005 04 28  96587·140015
 2005 04 29  43579·729980
 2005 05 02  2585.859985
 2005 05 03  91589.260010
 2005 05 04  4595·260010
 2005 05 05  85598·330017
 2005 05 06  30599.030029
 2005 05 09  17602·919983
 2005 05 10  51602·909973
 2005 05 11  48596.469971
 2005 05 12  32597.369995
 2005 05 13  62588·760010
 2005 05 16  86591·710022
 2005 05 17  13595.650024
 2005 05 18  19607.880005
 2005 05 19  73611.059998
 2005 05 20  85610.580017
 2005 05 23  86615.080017
 2005 05 24  30613.690002
 2005 05 25  17612.950012
 2005 05 26  48614.700012
 2005 05 27  0617·590027
 2005 05 31  27619·390015
 2005 06 01  90624·830017
 2005 06 02  1625.679993
 2005 06 03  11626.380005
 2005 06 06  99623·080017
 2005 06 07  9630·919983
 2005 06 08  95626.049988
 2005 06 09  0626·289978
 2005 06 10  58627·690002
 2005 06 13  20630·400024
 2005 06 14  4634·390015
 2005 06 15  74637.190002
 2005 06 16  42644.030029
 2005 06 17  91648·190002
 2005 06 20  28644.190002
 2005 06 21  65643·309998
 2005 06 22  14645·640015
 2005 06 23  16644·270020
 2005 06 24  95634·119995
 2005 06 27  30630.409973
 2005 06 28  62641·549988
 2005 06 29  15643.239990
 2005 06 30  52646·039978
 2005 07 01  50643.039978
 2005 07 05  99653.229980
 2005 07 06  32654·320007
 2005 07 07  78649.530029
 2005 07 08  31662.690002
 2005 07 11  62672·320007
 2005 07 12  36674·330017
 2005 07 13  70671·280029
 2005 07 14  6673·239990
 2005 07 15  15664.669983
 2005 07 18  21663.739990
 2005 07 19  55669·070007
 2005 07 20  31677.869995
 2005 07 21  45677·559998
 2005 07 22  6677·780029
 2005 07 25  84679.599976
 2005 07 26  88676·369995
 2005 07 27  66675.359985
 2005 07 28  36683·049988
 2005 07 29  32684·809998
 2005 08 01  83685.179993
 2005 08 02  15688·510010
 2005 08 03  79688.510010
 2005 08 04  98683·380005
 2005 08 05  47671·840027
 2005 08 08  56666·299988
 2005 08 09  30663·219971
 2005 08 10  9668·200012
 2005 08 11  39666·369995
 2005 08 12  75666·369995
 2005 08 15  7667.229980
 2005 08 16  15665·640015
 2005 08 17  39658·359985
 2005 08 18  86654.820007
 2005 08 19  56654.099976
 2005 08 22  91657.469971
 2005 08 23  53658.619995
 2005 08 24  27662.309998
 2005 08 25  45659·109985
 2005 08 26  38657·700012
 2005 08 29  14655·320007
 2005 08 30  61655.320007
 2005 08 31  67666·530029
 2005 09 01  80670.520020
 2005 09 02  79668.710022
 2005 09 06  75674·489990
 2005 09 07  43677.320007
 2005 09 08  69677.320007
 2005 09 09  28678.049988
 2005 09 12  83682.489990
 2005 09 13  17680·820007
 2005 09 14  80675·460022
 2005 09 15  68668·619995
 2005 09 16  22671.989990
 2005 09 19  57672·460022
 2005 09 20  13670·690002
 2005 09 21  32660·630005
 2005 09 22  55652·820007
 2005 09 23  58656.559998
 2005 09 26  94662·140015
 2005 09 27  75662·270020
 2005 09 28  71660·020020
 2005 09 29  39665.030029
 2005 09 30  73667·799988
 2005 10 03  79673.239990
 2005 10 04  82674.169983
 2005 10 05  44663.840027
 2005 10 06  25648.539978
 2005 10 07  52645·640015
 2005 10 10  25645.609985
 2005 10 11  42642·090027
 2005 10 12  51631·130005
 2005 10 13  24624.099976
 2005 10 14  65633.150024
 2005 10 17  28635.859985
 2005 10 18  76633.369995
 2005 10 19  53638·280029
 2005 10 20  88638·739990
 2005 10 21  20636.260010
 2005 10 24  50646.599976
 2005 10 25  19646.599976
 2005 10 26  8648·010010
 2005 10 27  62638.409973
 2005 10 28  50635.559998
 2005 10 31  30648·260010
 2005 11 01  62646·609985
 2005 11 02  25657.049988
 2005 11 03  74663·900024
 2005 11 04  18660·130005
 2005 11 07  13663·070007
 2005 11 08  1661·239990
 2005 11 09  50663.750000
 2005 11 10  38665.140015
 2005 11 11  50667.820007
 2005 11 14  10667.989990
 2005 11 15  27664·760010
 2005 11 16  72657·940002
 2005 11 17  86667.140015
 2005 11 18  97672.979980
 2005 11 21  80679.320007
 2005 11 22  28683.729980
 2005 11 23  57686.219971
 2005 11 25  30684.109985
 2005 11 28  10683.580017
 2005 11 29  36678·059998
 2005 11 30  27680.179993
 2005 12 01  3690·909973
 2005 12 02  42690·640015
 2005 12 05  54690·570007
 2005 12 06  84693.099976
 2005 12 07  36688·210022
 2005 12 08  27690.229980
 2005 12 09  63689·890015
 2005 12 12  41691·840027
 2005 12 13  72692.250000
 2005 12 14  40693·630005
 2005 12 15  70691.099976
 2005 12 16  35687·119995
 2005 12 19  82683.239990
 2005 12 20  81676·859985
 2005 12 21  6681·950012
 2005 12 22  30684.169983
 2005 12 23  58686.950012
 2005 12 27  77688.400024
 2005 12 28  27681·179993
 2005 12 29  13681·950012
 2005 12 30  21677·960022
 2006 01 03 76685.229980
 2006 01 04 17690·159973
 2006 01 05 98692.409973
 2006 01 06 14700·440002
 2006 01 09 55708.039978
 2006 01 10 81711·000000
 2006 01 11 21711·190002
 2006 01 12 6711.679993
 2006 01 13 14708·989990
 2006 01 17 50708·440002
 2006 01 18 47704.520020
 2006 01 19 92715·789978
 2006 01 20 79716·530029
 2006 01 23 82709.679993
 2006 01 24 63718.510010
 2006 01 25 91720·299988
 2006 01 26 99728.570007
 2006 01 27 59736·250000
 2006 01 30 82734.010010
 2006 01 31 47734·010010
 2006 02 01 51736.450012
 2006 02 02 86735·530029
 2006 02 03 41729·200012
 2006 02 06 28727·890015
 2006 02 07 34729·770020
 2006 02 08 95722·299988
 2006 02 09 4727·489990
 2006 02 10 30718.419983
 2006 02 13 74717·130005
 2006 02 14 44721.619995
 2006 02 15 59725·099976
 2006 02 16 71731·919983
 2006 02 17 21733·260010
 2006 02 21 14733·330017
 2006 02 22 18734.000000
 2006 02 23 95736.619995
 2006 02 24 51737·210022
 2006 02 27 10742.770020
 2006 02 28 19740.630005
 2006 03 01 72742.349976
 2006 03 02 65743.039978
 2006 03 03 66745.179993
 2006 03 06 26738.940002
 2006 03 07 96731·159973
 2006 03 08 86723.799988
 2006 03 09 38726·419983
 2006 03 10 25726·340027
 2006 03 13 86734.250000
 2006 03 14 67736.119995
 2006 03 15 6742.940002
 2006 03 16 31748.349976
 2006 03 17 85746·750000
 2006 03 20 82747·159973
 2006 03 21 79749·599976
 2006 03 22 81745.679993
 2006 03 23 64747·630005
 2006 03 24 32753.869995
 2006 03 27 87754·320007
 2006 03 28 37757.909973
 2006 03 29 16764.169983
 2006 03 30 42767.159973
 2006 03 31 88765.140015
 2006 04 03 88768.979980
 2006 04 04 60764·539978
 2006 04 05 62766.789978
 2006 04 06 62767·080017
 2006 04 07 46771.539978
 2006 04 10 41759.200012
 2006 04 11 68755.390015
 2006 04 12 17748.330017
 2006 04 13 50753·630005
 2006 04 17 28754.080017
 2006 04 18 61770.049988
 2006 04 19 84778.419983
 2006 04 20 63778.419983
 2006 04 21 15778·570007
 2006 04 24 65772.119995
 2006 04 25 20767.450012
 2006 04 26 71771·859985
 2006 04 27 20771.049988
 2006 04 28 31767.760010
 2006 05 01 6770.820007
 2006 05 02 89767.609985
 2006 05 03 89769·390015
 2006 05 04 34774.789978
 2006 05 05 49784.619995
 2006 05 08 53782·789978
 2006 05 09 89782.479980
 2006 05 10 76780·690002
 2006 05 11 81775·880005
 2006 05 12 28757·450012
 2006 05 15 17742.380005
 2006 05 16 80742·140015
 2006 05 17 58737·450012
 2006 05 18 0732·559998
 2006 05 19 89725·450012
 2006 05 22 99722.539978
 2006 05 23 63727.520020
 2006 05 24 83717.150024
 2006 05 25 52725.580017
 2006 05 26 6731.140015
 2006 05 30 1729·479980
 2006 05 31 14721·289978
 2006 06 01 73736.500000
 2006 06 02 2742·260010
 2006 06 05 4737.450012
 2006 06 06 57716.049988
 2006 06 07 47721·489990
 2006 06 08 14707.280029
 2006 06 09 29714·150024
 2006 06 12 0701.929993
 2006 06 13 94691·349976
 2006 06 14 90679.429993
 2006 06 15 58702.820007
 2006 06 16 54701.039978
 2006 06 19 56694.739990
 2006 06 20 7686·130005
 2006 06 21 96693.799988
 2006 06 22 59690·669983
 2006 06 23 4694.559998
 2006 06 26 65698·739990
 2006 06 27 77702·309998
 2006 06 28 77688·780029
 2006 06 29 32714.320007
 2006 06 30 90724·669983
 2006 07 03 56730·799988
 2006 07 05 95730·750000
 2006 07 06 58725.500000
 2006 07 07 31720.640015
 2006 07 10 15715·950012
 2006 07 11 28714·400024
 2006 07 12 27714.669983
 2006 07 13 64701·159973
 2006 07 14 61687·289978
 2006 07 17 12685·169983
 2006 07 18 8685·679993
 2006 07 19 90703·580017
 2006 07 20 26705·169983
 2006 07 21 11683.609985
 2006 07 24 95690.760010
 2006 07 25 33701.020020
 2006 07 26 65699.590027
 2006 07 27 12701·869995
 2006 07 28 7700.690002
 2006 07 31 45701.640015
 2006 08 01 61700·559998
 2006 08 02 28700·539978
 2006 08 03 88706·359985
 2006 08 04 1716.049988
 2006 08 07 20701·250000
 2006 08 08 98700·919983
 2006 08 09 8695·190002
 2006 08 10 1688·960022
 2006 08 11 75686.219971
 2006 08 14 84691.169983
 2006 08 15 61697.849976
 2006 08 16 70708.229980
 2006 08 17 81713·859985
 2006 08 18 74712·380005
 2006 08 21 66711.679993
 2006 08 22 59709.250000
 2006 08 23 20711.090027
 2006 08 24 81701·570007
 2006 08 25 66703·799988
 2006 08 28 43707·799988
 2006 08 29 99715.179993
 2006 08 30 43721.969971
 2006 08 31 32725·039978
 2006 09 01 23724.789978
 2006 09 05 49727·859985
 2006 09 06 22727·460022
 2006 09 07 56713.880005
 2006 09 08 24709.510010
 2006 09 11 28711.130005
 2006 09 12 7725.630005
 2006 09 13 59731·299988
 2006 09 14 96730.700012
 2006 09 15 16732.219971
 2006 09 18 11733·150024
 2006 09 19 85729·080017
 2006 09 20 15737·280029
 2006 09 21 21738·159973
 2006 09 22 70727·130005
 2006 09 25 2728·799988
 2006 09 26 82732·049988
 2006 09 27 74733·940002
 2006 09 28 50736·760010
 2006 09 29 5734.020020
 2006 10 02 20726.950012
 2006 10 03 32722·520020
 2006 10 04 36733.619995
 2006 10 05 13743.380005
 2006 10 06 82743·090027
 2006 10 09 76745·690002
 2006 10 10 42747·840027
 2006 10 11 70747.260010
 2006 10 12 43757·150024
 2006 10 13 13763·369995
 2006 10 16 6769·859985
 2006 10 17 45769·479980
 2006 10 18 2771·820007
 2006 10 19 75768·390015
 2006 10 20 92768·320007
 2006 10 23 33767.049988
 2006 10 24 85763.700012
 2006 10 25 18768·789978
 2006 10 26 85776·039978
 2006 10 27 51775·929993
 2006 10 30 43771·460022
 2006 10 31 24772·090027
 2006 11 01 1769·890015
 2006 11 02 46753.229980
 2006 11 03 50755.690002
 2006 11 06 99764·849976
 2006 11 07 76772.219971
 2006 11 08 85771·799988
 2006 11 09 8771·070007
 2006 11 10 76769·150024
 2006 11 13 73773.729980
 2006 11 14 64785·169983
 2006 11 15 42794.179993
 2006 11 16 11793·640015
 2006 11 17 81790·739990
 2006 11 20 0792.429993
 2006 11 21 2792·450012
 2006 11 22 85795·169983
 2006 11 24 12794.250000
 2006 11 27 38790.789978
 2006 11 28 63775.130005
 2006 11 29 5785.039978
 2006 11 30 4789·580017
 2006 12 01 48787.109985
 2006 12 04 26796.559998
 2006 12 05 3801.010010
 2006 12 06 19798·359985
 2006 12 07 23798·450012
 2006 12 08 17796·349976
 2006 12 11 35795·159973
 2006 12 12 47793·719971
 2006 12 13 83792·880005
 2006 12 14 85798.619995
 2006 12 15 83798.130005
 2006 12 18 99795·400024
 2006 12 19 72784.039978
 2006 12 20 6788·820007
 2006 12 21 54789.609985
 2006 12 22 15783.500000
 2006 12 26 58788·590027
 2006 12 27 81797.789978
 2006 12 28 80798.530029
 2006 12 29 55795.960022
 2007 01 03  36796·619995
 2007 01 04  34791.830017
 2007 01 05  16787.700012
 2007 01 08  9778·830017
 2007 01 09  26778.739990
 2007 01 10  17779·450012
 2007 01 11  45791·000000
 2007 01 12  89794·270020
 2007 01 16  71799.299988
 2007 01 17  4793·570007
 2007 01 18  73788·190002
 2007 01 19  34785·450012
 2007 01 22  40785.039978
 2007 01 23  96788·690002
 2007 01 24  32794·059998
 2007 01 25  5794·640015
 2007 01 26  28789.070007
 2007 01 29  19795.130005
 2007 01 30  79798·239990
 2007 01 31  92803.460022
 2007 02 01  54807.770020
 2007 02 02  23810·349976
 2007 02 05  95810.489990
 2007 02 06  6810·409973
 2007 02 07  61816·200012
 2007 02 08  82816.900024
 2007 02 09  86817.010010
 2007 02 12  86808·309998
 2007 02 13  20812·530029
 2007 02 14  99818·070007
 2007 02 15  85817.640015
 2007 02 16  95818·460022
 2007 02 20  24827·179993
 2007 02 21  97827·330017
 2007 02 22  48830·010010
 2007 02 23  20828·840027
 2007 02 26  92829·400024
 2007 02 27  28817.659973
 2007 02 28  57797.450012
 2007 03 01  75795·940002
 2007 03 02  68788·609985
 2007 03 05  66777.369995
 2007 03 06  18781·830017
 2007 03 07  97781.130005
 2007 03 08  22786·750000
 2007 03 09  12787·489990
 2007 03 12  64789.880005
 2007 03 13  50786.409973
 2007 03 14  48776.770020
 2007 03 15  92783·609985
 2007 03 16  50784·789978
 2007 03 19  20789·289978
 2007 03 20  64793·609985
 2007 03 21  56808.559998
 2007 03 22  58809.280029
 2007 03 23  21810·380005
 2007 03 26  16811.049988
 2007 03 27  80808.880005
 2007 03 28  95800·869995
 2007 03 29  91803.090027
 2007 03 30  72804·330017
 2007 04 02  62803.219971
 2007 04 03  93813.369995
 2007 04 04  93811·830017
 2007 04 05  26813.900024
 2007 04 09  31814·309998
 2007 04 10  8816·130005
 2007 04 11  15814.929993
 2007 04 12  97815.049988
 2007 04 13  34819.380005
 2007 04 16  21831·489990
 2007 04 17  69831.710022
 2007 04 18  30827.549988
 2007 04 19  48823·820007
 2007 04 20  41829.429993
 2007 04 23  94830·729980
 2007 04 24  93829·309998
 2007 04 25  74834.890015
 2007 04 26  97835·169983
 2007 04 27  52832.570007
 2007 04 30  82830·429993
 2007 05 01  36816.940002
 2007 05 02  47829.900024
 2007 05 03  31830·869995
 2007 05 04  14832.880005
 2007 05 07  86835·130005
 2007 05 08  73830·900024
 2007 05 09  44836.989990
 2007 05 10  35832.710022
 2007 05 11  97829.539978
 2007 05 14  81831·150024
 2007 05 15  30827.599976
 2007 05 16  13820·210022
 2007 05 17  72819.450012
 2007 05 18  2825.250000
 2007 05 21  50837.190002
 2007 05 22  42841·380005
 2007 05 23  35845.940002
 2007 05 24  94840.609985
 2007 05 25  93831.750000
 2007 05 29  41838·580017
 2007 05 30  36843·380005
 2007 05 31  38849.260010
 2007 06 01  72856.390015
 2007 06 04  56855·190002
 2007 06 05  52853.479980
 2007 06 06  40845·580017
 2007 06 07  24839.500000
 2007 06 08  54836.109985
 2007 06 11  81837·229980
 2007 06 12  33831.909973
 2007 06 13  13833·880005
 2007 06 14  30840.979980
 2007 06 15  51851·150024
 2007 06 18  72849.239990
 2007 06 19  26849·479980
 2007 06 20  4850.799988
 2007 06 21  11840·020020
 2007 06 22  40839.169983
 2007 06 25  76837.950012
 2007 06 26  18832.210022
 2007 06 27  36838.599976
 2007 06 28  43845·500000
 2007 06 29  1845.669983
 2007 07 02  43845·059998
 2007 07 03  27849·159973
 2007 07 05  14850.770020
 2007 07 06  65853.520020
 2007 07 09  72854·500000
 2007 07 10  10851·190002
 2007 07 11  7840.690002
 2007 07 12  54855.179993
 2007 07 13  25856·479980
 2007 07 16  34855.500000
 2007 07 17  6854·669983
 2007 07 18  82849·640015
 2007 07 19  46853·369995
 2007 07 20  75850·690002
 2007 07 23  16842·039978
 2007 07 24  87832.369995
 2007 07 25  4821.270020
 2007 07 26  34807·159973
 2007 07 27  70794·760010
 2007 07 30  31787.599976
 2007 07 31  93794.619995
 2007 08 01  36780·659973
 2007 08 02  24785·140015
 2007 08 03  3784.280029
 2007 08 06  32766·760010
 2007 08 07  31778.340027
 2007 08 08  59803·510010
 2007 08 09  15796.320007
 2007 08 10  66800·150024
 2007 08 13  95800.140015
 2007 08 14  83784.010010
 2007 08 15  6775·710022
 2007 08 16  63768.909973
 2007 08 17  28796.929993
 2007 08 20  27791.739990
 2007 08 21  38792·820007
 2007 08 22  18799·580017
 2007 08 23  55802.570007
 2007 08 24  47798·929993
 2007 08 27  98797.780029
 2007 08 28  49787.210022
 2007 08 29  28787.609985
 2007 08 30  26791·669983
 2007 08 31  1795.669983
 2007 09 04  1805·679993
 2007 09 05  20798·219971
 2007 09 06  69795·460022
 2007 09 07  83787.320007
 2007 09 10  44780·679993
 2007 09 11  33782.659973
 2007 09 12  9783.380005
 2007 09 13  8787·020020
 2007 09 14  70783.489990
 2007 09 17  92782·659973
 2007 09 18  2806.679993
 2007 09 19  64822.869995
 2007 09 20  1816·960022
 2007 09 21  48817.239990
 2007 09 24  30815.210022
 2007 09 25  63804.429993
 2007 09 26  78812·280029
 2007 09 27  75814·080017
 2007 09 28  0815·450012
 2007 10 01  44825·750000
 2007 10 02  72832.250000
 2007 10 03  75831.119995
 2007 10 04  42830·250000
 2007 10 05  69847.320007
 2007 10 08  77845.289978
 2007 10 09  72846.619995
 2007 10 10  14845·650024
 2007 10 11  26852.059998
 2007 10 12  12843.780029
 2007 10 15  17842.150024
 2007 10 16  98828·530029
 2007 10 17  28832·190002
 2007 10 18  21826.780029
 2007 10 19  85825.030029
 2007 10 22  99812·140015
 2007 10 23  13818·539978
 2007 10 24  73814.510010
 2007 10 25  78817·510010
 2007 10 26  51821·429993
 2007 10 29  43826·909973
 2007 10 30  62821·859985
 2007 10 31  19830.390015
 2007 11 01  8822·880005
 2007 11 02  8801.919983
 2007 11 05  8797.770020
 2007 11 06  60802·260010
 2007 11 07  53796.000000
 2007 11 08  19782·450012
 2007 11 09  55779.479980
 2007 11 12  76783·130005
 2007 11 13  93789.760010
 2007 11 14  15794.250000
 2007 11 15  71782.109985
 2007 11 16  67773·440002
 2007 11 19  59765·219971
 2007 11 20  58757·280029
 2007 11 21  51748.750000
 2007 11 23  59759·460022
 2007 11 26  8757.640015
 2007 11 27  36745·590027
 2007 11 28  14770·609985
 2007 11 29  2771.340027
 2007 11 30  22780·039978
 2007 12 03  63769.270020
 2007 12 04  5757·559998
 2007 12 05  71767.669983
 2007 12 06  6786.950012
 2007 12 07  75787.299988
 2007 12 10  91794·309998
 2007 12 11  68796·340027
 2007 12 12  94787.270020
 2007 12 13  37770.250000
 2007 12 14  69769.700012
 2007 12 17  16751·469971
 2007 12 18  41754·729980
 2007 12 19  35758.320007
 2007 12 20  55767.539978
 2007 12 21  68785.609985
 2007 12 24  28794.390015
 2007 12 26  83799·570007
 2007 12 27  96795.659973
 2007 12 28  97782·349976
 2007 12 31  64770·900024
 2008 01 02 19768·460022
 2008 01 03 59758·890015
 2008 01 04 5741.299988
 2008 01 07 79730·929993
 2008 01 08 5735·239990
 2008 01 09 40712.429993
 2008 01 10 17725·640015
 2008 01 11 29719.489990
 2008 01 14 30714.489990
 2008 01 15 56707·390015
 2008 01 16 83709.570007
 2008 01 17 98703.559998
 2008 01 18 6689·830017
 2008 01 22 53683·229980
 2008 01 23 78693·750000
 2008 01 24 91704·059998
 2008 01 25 71703.280029
 2008 01 28 99702.390015
 2008 01 29 4706.440002
 2008 01 30 39715·710022
 2008 01 31 89718·250000
 2008 02 01 89731.239990
 2008 02 04 85731·130005
 2008 02 05 0721.799988
 2008 02 06 46711·099976
 2008 02 07 42707·090027
 2008 02 08 71708·419983
 2008 02 11 55704.140015
 2008 02 12 56712.580017
 2008 02 13 1721.929993
 2008 02 14 39722·830017
 2008 02 15 11703.710022
 2008 02 19 57710.479980
 2008 02 20 37710·900024
 2008 02 21 89719·010010
 2008 02 22 0697.169983
 2008 02 25 11712·070007
 2008 02 26 43723·830017
 2008 02 27 45723·929993
 2008 02 28 77715.250000
 2008 02 29 7702.020020
 2008 03 03 37689.130005
 2008 03 04 59684.190002
 2008 03 05 26688·260010
 2008 03 06 58682.450012
 2008 03 07 66669·270020
 2008 03 10 5660.760010
 2008 03 11 51673.809998
 2008 03 12 0681.210022
 2008 03 13 97680·940002
 2008 03 14 85681.940002
 2008 03 17 86659·859985
 2008 03 18 98682.099976
 2008 03 19 24689.489990
 2008 03 20 23682.140015
 2008 03 24 87705.119995
 2008 03 25 39705·989990
 2008 03 26 68704·489990
 2008 03 27 71703.830017
 2008 03 28 34695·320007
 2008 03 31 36693.859985
 2008 04 01 71710.650024
 2008 04 02 2716·669983
 2008 04 03 36716·280029
 2008 04 04 27720.489990
 2008 04 07 4720.039978
 2008 04 08 18714·359985
 2008 04 09 23714·429993
 2008 04 10 75710·390015
 2008 04 11 60704.119995
 2008 04 14 44693·830017
 2008 04 15 52692.260010
 2008 04 16 67713.390015
 2008 04 17 58712.059998
 2008 04 18 31723·859985
 2008 04 21 6719·479980
 2008 04 22 17715·979980
 2008 04 23 43711·130005
 2008 04 24 54720.880005
 2008 04 25 89723·840027
 2008 04 28 63728·440002
 2008 04 29 84724.960022
 2008 04 30 12726·770020
 2008 05 01 35729·750000
 2008 05 02 66735·789978
 2008 05 05 74727·989990
 2008 05 06 33731.619995
 2008 05 07 0733.489990
 2008 05 08 16720·859985
 2008 05 09 33721.630005
 2008 05 12 65733·640015
 2008 05 13 65737.440002
 2008 05 14 25744·340027
 2008 05 15 6743.789978
 2008 05 16 85745.750000
 2008 05 19 37747.989990
 2008 05 20 31737.119995
 2008 05 21 61742·570007
 2008 05 22 93736·109985
 2008 05 23 48731.030029
 2008 05 27 97734.489990
 2008 05 28 92738.460022
 2008 05 29 14750.690002
 2008 05 30 54749·250000
 2008 06 02 11748.000000
 2008 06 03 18746.609985
 2008 06 04 99749.780029
 2008 06 05 37763.270020
 2008 06 06 85759.929993
 2008 06 09 85743.440002
 2008 06 10 22736·489990
 2008 06 11 4732·030029
 2008 06 12 58730.390015
 2008 06 13 60733.609985
 2008 06 16 85740.940002
 2008 06 17 86742.809998
 2008 06 18 93735.659973
 2008 06 19 38737·840027
 2008 06 20 13735·919983
 2008 06 23 40728.710022
 2008 06 24 76718.419983
 2008 06 25 38720·250000
 2008 06 26 56711·880005
 2008 06 27 48701·130005
 2008 06 30 22701.260010
 2008 07 01 5691.590027
 2008 07 02 90694.159973
 2008 07 03 16673·590027
 2008 07 07 68671·929993
 2008 07 08 7682·719971
 2008 07 09 14684·289978
 2008 07 10 75675·669983
 2008 07 11 77678·549988
 2008 07 14 38680.619995
 2008 07 15 55673.760010
 2008 07 16 83686.750000
 2008 07 17 38696.830017
 2008 07 18 18697.270020
 2008 07 21 62698.830017
 2008 07 22 21716.820007
 2008 07 23 61726·270020
 2008 07 24 91720·640015
 2008 07 25 12715·469971
 2008 07 28 96710.330017
 2008 07 29 87715·349976
 2008 07 30 26721·679993
 2008 07 31 4720·880005
 2008 08 01 39718.450012
 2008 08 04 77715·559998
 2008 08 05 17721·260010
 2008 08 06 64727.710022
 2008 08 07 8724.270020
 2008 08 08 20735·090027
 2008 08 11 83757.099976
 2008 08 12 42750.119995
 2008 08 13 83750·510010
 2008 08 14 27756.919983
 2008 08 15 68764·380005
 2008 08 18 14754·409973
 2008 08 19 71739.039978
 2008 08 20 39738.570007
 2008 08 21 42729.849976
 2008 08 22 81738.780029
 2008 08 25 4736.099976
 2008 08 26 16726·409973
 2008 08 27 99735·549988
 2008 08 28 66747·789978
 2008 08 29 39745.599976
 2008 09 02 47754·969971
 2008 09 03 57747.590027
 2008 09 04 22738.909973
 2008 09 05 57721·489990
 2008 09 08 46739.919983
 2008 09 09 62738·109985
 2008 09 10 22721·830017
 2008 09 11 65719.190002
 2008 09 12 49723·580017
 2008 09 15 81718.500000
 2008 09 16 68710.650024
 2008 09 17 94706.080017
 2008 09 18 20723.679993
 2008 09 19 10761.780029
 2008 09 22 86751.659973
 2008 09 23 2724.659973
 2008 09 24 46713·840027
 2008 09 25 67713·000000
 2008 09 26 25705·520020
 2008 09 29 69698·909973
 2008 09 30 41681·840027
 2008 10 01 96676·210022
 2008 10 02 60671.179993
 2008 10 03 3656·469971
 2008 10 06 42617.510010
 2008 10 07 67602·229980
 2008 10 08 93569·099976
 2008 10 09 35558.109985
 2008 10 10 13526·390015
 2008 10 13 74570·890015
 2008 10 14 48584.700012
 2008 10 15 22551·799988
 2008 10 16 40537·020020
 2008 10 17 36552.700012
 2008 10 20 76546.840027
 2008 10 21 45545·309998
 2008 10 22 38525.349976
 2008 10 23 97507·559998
 2008 10 24 53480·720001
 2008 10 27 11474·329987
 2008 10 28 44482·720001
 2008 10 29 26506.029999
 2008 10 30 79514·179993
 2008 10 31 51539.580017
 2008 11 03 20544·619995
 2008 11 04 17551·020020
 2008 11 05 78542·840027
 2008 11 06 23514·559998
 2008 11 07 56509·059998
 2008 11 10 90515.190002
 2008 11 11 2497·429993
 2008 11 12 8480·089996
 2008 11 13 63491.709991
 2008 11 14 88486·440002
 2008 11 17 26463·959991
 2008 11 18 12458·149994
 2008 11 19 79448.809998
 2008 11 20 82417.350006
 2008 11 21 51406.750000
 2008 11 24 68438·980011
 2008 11 25 68443·179993
 2008 11 26 64468·859985
 2008 11 28 1473·140015
 2008 12 01 31466·540009
 2008 12 02 17441·829987
 2008 12 03 54456.480011
 2008 12 04 27461·970001
 2008 12 05 84461.089996
 2008 12 08 39483·660004
 2008 12 09 96491.779999
 2008 12 10 5481·720001
 2008 12 11 33476.359985
 2008 12 12 72468.429993
 2008 12 15 60470·940002
 2008 12 16 34482·850006
 2008 12 17 10492·470001
 2008 12 18 79493·809998
 2008 12 19 39497·529999
 2008 12 22 41486·929993
 2008 12 23 71480.230011
 2008 12 24 49471.690002
 2008 12 26 53476·809998
 2008 12 29 76476.179993
 2008 12 30 99482.769989
 2008 12 31 92503·260010
 2009 01 02  45508·450012
 2009 01 05  13508.230011
 2009 01 06  99519·000000
 2009 01 07  49510.320007
 2009 01 08  85502·010010
 2009 01 09  54502.130005
 2009 01 12  3481·029999
 2009 01 13  81476.230011
 2009 01 14  68469.440002
 2009 01 15  24464.970001
 2009 01 16  68467.720001
 2009 01 20  76464.450012
 2009 01 21  11457.399994
 2009 01 22  73456.160004
 2009 01 23  76449·839996
 2009 01 26  48458.820007
 2009 01 27  60458·019989
 2009 01 28  77474.470001
 2009 01 29  33469.440002
 2009 01 30  34459·390015
 2009 02 02  83451·269989
 2009 02 03  36455·260010
 2009 02 04  71461.109985
 2009 02 05  97459.929993
 2009 02 06  75471.529999
 2009 02 09  75471·190002
 2009 02 10  46470·529999
 2009 02 11  25451.769989
 2009 02 12  55451·420013
 2009 02 13  45456·190002
 2009 02 17  41448·350006
 2009 02 18  30431.609985
 2009 02 19  66429.320007
 2009 02 20  21415.410004
 2009 02 23  62414.799988
 2009 02 24  52413·170013
 2009 02 25  79411.070007
 2009 02 26  4406.690002
 2009 02 27  40397·640015
 2009 03 02  52389.010010
 2009 03 03  86372·579987
 2009 03 04  18375.500000
 2009 03 05  32367·420013
 2009 03 06  19356·869995
 2009 03 09  8355.049988
 2009 03 10  15367.750000
 2009 03 11  19376·529999
 2009 03 12  65390.940002
 2009 03 13  89395.380005
 2009 03 16  70400.359985
 2009 03 17  10403·589996
 2009 03 18  28419·809998
 2009 03 19  96422.010010
 2009 03 20  83416.720001
 2009 03 23  34433·720001
 2009 03 24  72430·399994
 2009 03 25  26432·250000
 2009 03 26  79445·299988
 2009 03 27  49440.549988
 2009 03 30  84423.839996
 2009 03 31  97432·540009
 2009 04 01  10429·510010
 2009 04 02  36454.920013
 2009 04 03  77456·130005
 2009 04 06  52453·079987
 2009 04 07  49446.929993
 2009 04 08  2442.140015
 2009 04 09  88468·200012
 2009 04 13  62469.589996
 2009 04 14  99465.399994
 2009 04 15  78461.130005
 2009 04 16  82476.380005
 2009 04 17  19482·179993
 2009 04 20  83477·980011
 2009 04 21  22470·049988
 2009 04 22  45480·910004
 2009 04 23  45472·480011
 2009 04 24  53482·220001
 2009 04 27  15477·700012
 2009 04 28  90479·070007
 2009 04 29  81494.739990
 2009 04 30  84501.459991
 2009 05 01  63492·459991
 2009 05 04  56506·820007
 2009 05 05  99505.989990
 2009 05 06  76509·369995
 2009 05 07  98511·279999
 2009 05 08  6511.820007
 2009 05 11  91507·149994
 2009 05 12  55506·519989
 2009 05 13  78490·519989
 2009 05 14  26486·290009
 2009 05 15  78483·730011
 2009 05 18  70495.019989
 2009 05 19  82498.309998
 2009 05 20  31505.589996
 2009 05 21  2486.739990
 2009 05 22  98485.049988
 2009 05 26  19500·339996
 2009 05 27  58502·619995
 2009 05 28  34495·540009
 2009 05 29  39501.579987
 2009 06 01  19522.369995
 2009 06 02  69528.719971
 2009 06 03  67524·599976
 2009 06 04  19531·679993
 2009 06 05  40535·859985
 2009 06 08  54531.090027
 2009 06 09  20531·429993
 2009 06 10  86532·299988
 2009 06 11  62532·900024
 2009 06 12  24526·840027
 2009 06 15  39523·359985
 2009 06 16  18516.599976
 2009 06 17  94511.850006
 2009 06 18  17511.329987
 2009 06 19  91517.619995
 2009 06 22  14510.299988
 2009 06 23  65496.630005
 2009 06 24  98500.670013
 2009 06 25  71509·179993
 2009 06 26  0514.590027
 2009 06 29  34513.599976
 2009 06 30  52513.830017
 2009 07 01  98520.059998
 2009 07 02  27513·109985
 2009 07 06  81495.720001
 2009 07 07  94494·410004
 2009 07 08  17486.829987
 2009 07 09  68483.910004
 2009 07 10  13481.929993
 2009 07 13  60493·309998
 2009 07 14  95496.690002
 2009 07 15  26515·760010
 2009 07 16  62523·130005
 2009 07 17  15522·419983
 2009 07 20  29526.960022
 2009 07 21  25529·250000
 2009 07 22  84531·309998
 2009 07 23  46547·419983
 2009 07 24  36548.460022
 2009 07 27  16550·900024
 2009 07 28  62551.950012
 2009 07 29  66550·469971
 2009 07 30  61563·479980
 2009 07 31  73562.070007
 2009 08 03  1565·780029
 2009 08 04  12572·479980
 2009 08 05  72571.239990
 2009 08 06  99569·530029
 2009 08 07  34577·469971
 2009 08 10  48574·559998
 2009 08 11  65570·359985
 2009 08 12  17577·570007
 2009 08 13  16576.700012
 2009 08 14  61574.700012
 2009 08 17  58556.770020
 2009 08 18  79557·880005
 2009 08 19  31561.650024
 2009 08 20  65568.679993
 2009 08 21  96582·099976
 2009 08 24  59586·030029
 2009 08 25  84588·049988
 2009 08 26  96586.289978
 2009 08 27  47584·780029
 2009 08 28  58589.789978
 2009 08 31  6577.020020
 2009 09 01  19579·900024
 2009 09 02  5559.049988
 2009 09 03  2562.489990
 2009 09 04  56570·500000
 2009 09 08  22576.380005
 2009 09 09  90588.700012
 2009 09 10  40594.900024
 2009 09 11  13597·979980
 2009 09 14  16600.030029
 2009 09 15  47605·599976
 2009 09 16  49617·380005
 2009 09 17  85621.619995
 2009 09 18  39619.169983
 2009 09 21  43617.830017
 2009 09 22  29622·419983
 2009 09 23  4625·309998
 2009 09 24  56616·299988
 2009 09 25  74602·469971
 2009 09 28  4615.109985
 2009 09 29  26616.979980
 2009 09 30  53611.789978
 2009 10 01  58603·270020
 2009 10 02  26584.469971
 2009 10 05  33592·150024
 2009 10 06  44603·630005
 2009 10 07  39603.109985
 2009 10 08  70612·239990
 2009 10 09  32614.919983
 2009 10 12  66618·750000
 2009 10 13  87614·130005
 2009 10 14  36623·940002
 2009 10 15  53623·890015
 2009 10 16  82621·500000
 2009 10 19  96624.130005
 2009 10 20  49623.280029
 2009 10 21  54622.690002
 2009 10 22  80615.130005
 2009 10 23  85615·619995
 2009 10 26  61610.460022
 2009 10 27  16597.260010
 2009 10 28  74586.479980
 2009 10 29  97581.539978
 2009 10 30  46578·020020
 2009 11 02  47570·119995
 2009 11 03  0570.619995
 2009 11 04  3576.260010
 2009 11 05  4581·150024
 2009 11 06  77584·020020
 2009 11 09  22592.309998
 2009 11 10  97593·570007
 2009 11 11  62596·929993
 2009 11 12  63595.789978
 2009 11 13  28588·059998
 2009 11 16  97605·440002
 2009 11 17  70603.390015
 2009 11 18  88602·549988
 2009 11 19  31596.690002
 2009 11 20  47586·599976
 2009 11 23  2601.359985
 2009 11 24  56594.840027
 2009 11 25  68595·109985
 2009 11 27  17585.130005
 2009 11 30  59580·390015
 2009 12 01  1590.799988
 2009 12 02  2599·919983
 2009 12 03  1601.590027
 2009 12 04  68606·770020
 2009 12 07  79606.200012
 2009 12 08  22603·270020
 2009 12 09  18598·760010
 2009 12 10  77601.960022
 2009 12 11  72600·549988
 2009 12 14  40609.789978
 2009 12 15  13612.789978
 2009 12 16  63613.710022
 2009 12 17  85609·010010
 2009 12 18  94610·570007
 2009 12 21  53618.909973
 2009 12 22  26624·210022
 2009 12 23  51632·020020
 2009 12 24  47634·150024
 2009 12 28  34635·989990
 2009 12 29  91634.549988
 2009 12 30  27634.090027
 2009 12 31  87635.200012
 2010 01 04 75640·099976
 2010 01 05 9641.890015
 2010 01 06 94641·260010
 2010 01 07 26642.070007
 2010 01 08 19644·690002
 2010 01 11 54648·400024
 2010 01 12 58641·140015
 2010 01 13 3644·789978
 2010 01 14 37647.869995
 2010 01 15 29648·119995
 2010 01 19 52649·150024
 2010 01 20 81645.780029
 2010 01 21 21643.770020
 2010 01 22 57630.599976
 2010 01 25 32621·780029
 2010 01 26 47619.979980
 2010 01 27 91618.760010
 2010 01 28 89620·179993
 2010 01 29 79616·030029
 2010 02 01 15609.270020
 2010 02 02 92615·599976
 2010 02 03 1615·739990
 2010 02 04 0610.630005
 2010 02 05 21592·989990
 2010 02 08 92595.289978
 2010 02 09 93597.390015
 2010 02 10 28596.830017
 2010 02 11 30605.599976
 2010 02 12 86610.719971
 2010 02 16 90620·840027
 2010 02 17 18625·169983
 2010 02 18 28629.320007
 2010 02 19 93632·840027
 2010 02 22 43633·549988
 2010 02 23 52631.520020
 2010 02 24 30632·280029
 2010 02 25 56630·460022
 2010 02 26 28630.809998
 2010 03 01 37642·650024
 2010 03 02 72650·260010
 2010 03 03 46653.880005
 2010 03 04 44652·510010
 2010 03 05 4666·020020
 2010 03 08 18668.159973
 2010 03 09 55673.429993
 2010 03 10 17677·469971
 2010 03 11 11677.219971
 2010 03 12 56678.900024
 2010 03 15 4676·210022
 2010 03 16 97679·580017
 2010 03 17 38686·940002
 2010 03 18 97685.969971
 2010 03 19 36683.619995
 2010 03 22 60683·289978
 2010 03 23 93690·849976
 2010 03 24 82689·359985
 2010 03 25 21693.320007
 2010 03 26 6685·500000
 2010 03 29 6683·450012
 2010 03 30 71686.640015
 2010 03 31 53687.729980
 2010 04 01 60686·500000
 2010 04 05 35697·650024
 2010 04 06 53702·650024
 2010 04 07 50702.840027
 2010 04 08 74701.520020
 2010 04 09 62702.950012
 2010 04 12 42706·460022
 2010 04 13 57707.239990
 2010 04 14 22722·400024
 2010 04 15 93725·130005
 2010 04 16 74723.989990
 2010 04 19 44716.809998
 2010 04 20 4721.549988
 2010 04 21 59726·809998
 2010 04 22 13734·359985
 2010 04 23 4741.919983
 2010 04 26 47745.950012
 2010 04 27 17741·719971
 2010 04 28 47726.690002
 2010 04 29 56737.739990
 2010 04 30 0738·630005
 2010 05 03 49732.869995
 2010 05 04 88726.359985
 2010 05 05 45708·640015
 2010 05 06 39700.890015
 2010 05 07 62675.510010
 2010 05 10 75689.890015
 2010 05 11 39704.030029
 2010 05 12 64716.219971
 2010 05 13 87719.700012
 2010 05 14 70709.320007
 2010 05 17 34703.619995
 2010 05 18 1705·340027
 2010 05 19 80686.150024
 2010 05 20 61665.909973
 2010 05 21 47654·500000
 2010 05 24 0652·799988
 2010 05 25 24640.880005
 2010 05 26 62657.950012
 2010 05 27 23670·590027
 2010 05 28 37670·080017
 2010 06 01 25662·719971
 2010 06 02 9660.520020
 2010 06 03 32669·349976
 2010 06 04 11658·599976
 2010 06 07 15639.219971
 2010 06 08 67623.830017
 2010 06 09 67632·239990
 2010 06 10 48639.789978
 2010 06 11 50649.000000
 2010 06 14 22662·950012
 2010 06 15 47669·950012
 2010 06 16 99671·739990
 2010 06 17 12669·340027
 2010 06 18 87671.549988
 2010 06 21 18677·150024
 2010 06 22 39668.210022
 2010 06 23 8650·039978
 2010 06 24 2643.369995
 2010 06 25 47646·669983
 2010 06 28 69649.719971
 2010 06 29 69635.960022
 2010 06 30 28623.710022
 2010 07 01 29611·109985
 2010 07 02 13608·690002
 2010 07 06 52613·309998
 2010 07 07 53611·679993
 2010 07 08 83620.400024
 2010 07 09 22629.549988
 2010 07 12 38631·349976
 2010 07 13 90644.330017
 2010 07 14 53643.469971
 2010 07 15 72640.299988
 2010 07 16 35631·359985
 2010 07 19 78614·020020
 2010 07 20 9624·309998
 2010 07 21 63629.419983
 2010 07 22 73635.950012
 2010 07 23 78650·880005
 2010 07 26 44665.299988
 2010 07 27 20672·159973
 2010 07 28 10663.010010
 2010 07 29 80658.479980
 2010 07 30 78654.799988
 2010 08 02 94664.460022
 2010 08 03 27664.369995
 2010 08 04 95663.369995
 2010 08 05 55661·159973
 2010 08 06 60653·659973
 2010 08 09 31660·200012
 2010 08 10 62654·840027
 2010 08 11 44639·200012
 2010 08 12 18620.580017
 2010 08 13 53616·190002
 2010 08 16 43618·020020
 2010 08 17 39630.280029
 2010 08 18 95632·770020
 2010 08 19 50626.429993
 2010 08 20 27611·090027
 2010 08 23 59617·750000
 2010 08 24 40601·770020
 2010 08 25 4605·690002
 2010 08 26 27611·359985
 2010 08 27 48617.099976
 2010 08 30 28615·349976
 2010 08 31 21607.630005
 2010 09 01 79624.989990
 2010 09 02 76632·659973
 2010 09 03 61643.729980
 2010 09 07 34641·059998
 2010 09 08 48638.340027
 2010 09 09 36641·880005
 2010 09 10 63639·400024
 2010 09 13 97653.590027
 2010 09 14 21654.320007
 2010 09 15 49653·859985
 2010 09 16 84651·880005
 2010 09 17 94653·400024
 2010 09 20 10670.340027
 2010 09 21 57672·380005
 2010 09 22 1666.729980
 2010 09 23 31661.109985
 2010 09 24 55671.010010
 2010 09 27 30671.549988
 2010 09 28 14675.880005
 2010 09 29 39678.890015
 2010 09 30 17684.590027
 2010 10 01 63681.729980
 2010 10 04 48679.960022
 2010 10 05 76689·590027
 2010 10 06 85689.440002
 2010 10 07 74689.380005
 2010 10 08 53696.179993
 2010 10 11 22698.010010
 2010 10 12 71697·609985
 2010 10 13 7710.640015
 2010 10 14 5708·619995
 2010 10 15 85711.429993
 2010 10 18 14710.130005
 2010 10 19 32706·929993
 2010 10 20 4705·489990
 2010 10 21 96709.419983
 2010 10 22 76703·570007
 2010 10 25 43714·049988
 2010 10 26 76710·840027
 2010 10 27 11705.659973
 2010 10 28 45709·710022
 2010 10 29 59705.599976
 2010 11 01 70710.299988
 2010 11 02 13712·890015
 2010 11 03 34715.140015
 2010 11 04 23733.469971
 2010 11 05 64738.729980
 2010 11 08 8737.880005
 2010 11 09 81738.989990
 2010 11 10 6734.869995
 2010 11 11 55734.210022
 2010 11 12 28729.260010
 2010 11 15 49727·020020
 2010 11 16 2715·330017
 2010 11 17 71709.270020
 2010 11 18 28724·109985
 2010 11 19 26725·059998
 2010 11 22 28728·400024
 2010 11 23 62721·109985
 2010 11 24 92736.530029
 2010 11 26 24736·520020
 2010 11 29 31733·539978
 2010 11 30 2730·710022
 2010 12 01 25743.929993
 2010 12 02 82751.200012
 2010 12 03 78757·520020
 2010 12 06 93762·130005
 2010 12 07 60770.510010
 2010 12 08 62767.969971
 2010 12 09 64768·869995
 2010 12 10 60777.559998
 2010 12 13 52779.859985
 2010 12 14 53775.190002
 2010 12 15 8778·289978
 2010 12 16 52778.289978
 2010 12 17 84779·549988
 2010 12 20 66785.859985
 2010 12 21 54790.669983
 2010 12 22 46793.280029
 2010 12 23 62792.219971
 2010 12 27 41792·539978
 2010 12 28 72793·219971
 2010 12 29 42791·570007
 2010 12 30 18793·039978
 2010 12 31 40789.820007
 2011 01 03  55800.940002
 2011 01 04  66801·130005
 2011 01 05  8795.090027
 2011 01 06  50796·330017
 2011 01 07  22794·659973
 2011 01 10  67793·799988
 2011 01 11  14797.859985
 2011 01 12  85802.400024
 2011 01 13  19803.820007
 2011 01 14  21807·890015
 2011 01 18  43807.659973
 2011 01 19  83807·210022
 2011 01 20  13785·780029
 2011 01 21  28786.890015
 2011 01 24  26781.520020
 2011 01 25  6780.059998
 2011 01 26  99793.929993
 2011 01 27  14797.530029
 2011 01 28  20796.039978
 2011 01 31  43785·469971
 2011 02 01  97800·539978
 2011 02 02  30801·479980
 2011 02 03  7799.200012
 2011 02 04  6800.880005
 2011 02 07  49812.679993
 2011 02 08  50813·690002
 2011 02 09  93813.359985
 2011 02 10  34813.359985
 2011 02 11  26822.109985
 2011 02 14  75826.460022
 2011 02 15  10824.969971
 2011 02 16  88828.590027
 2011 02 17  22835·520020
 2011 02 18  31838.000000
 2011 02 22  14830.140015
 2011 02 23  57814.440002
 2011 02 24  56807.049988
 2011 02 25  67822·049988
 2011 02 28  88828.429993
 2011 03 01  55825.789978
 2011 03 02  71813.799988
 2011 03 03  60830·039978
 2011 03 04  37828.919983
 2011 03 07  17828·340027
 2011 03 08  37827.799988
 2011 03 09  9825·250000
 2011 03 10  94812·760010
 2011 03 11  9806.830017
 2011 03 14  49802·809998
 2011 03 15  40796·380005
 2011 03 16  15795.960022
 2011 03 17  17793.330017
 2011 03 18  25795.520020
 2011 03 21  3813.020020
 2011 03 22  82814.880005
 2011 03 23  55813·070007
 2011 03 24  9818.909973
 2011 03 25  74831.630005
 2011 03 28  1828.729980
 2011 03 29  60829·700012
 2011 03 30  71840.760010
 2011 03 31  54843·729980
 2011 04 01  4850·729980
 2011 04 04  95850.520020
 2011 04 05  4858·049988
 2011 04 06  66859.080017
 2011 04 07  47857.919983
 2011 04 08  48854·049988
 2011 04 11  29843.099976
 2011 04 12  63830.979980
 2011 04 13  13829.280029
 2011 04 14  32827.630005
 2011 04 15  88835.270020
 2011 04 18  19826·989990
 2011 04 19  8827·299988
 2011 04 20  85839.450012
 2011 04 21  51845.640015
 2011 04 25  35845.580017
 2011 04 26  64856·840027
 2011 04 27  70858.419983
 2011 04 28  13861.549988
 2011 04 29  36866.900024
 2011 05 02  37868·570007
 2011 05 03  74854.789978
 2011 05 04  92843.880005
 2011 05 05  72840.599976
 2011 05 06  8843·530029
 2011 05 09  11843·559998
 2011 05 10  33855·909973
 2011 05 11  19855.900024
 2011 05 12  85849·229980
 2011 05 13  19849.210022
 2011 05 16  5838·289978
 2011 05 17  78822·960022
 2011 05 18  0833·489990
 2011 05 19  60839.169983
 2011 05 20  1834.650024
 2011 05 23  73820·049988
 2011 05 24  8819.619995
 2011 05 25  22822.640015
 2011 05 26  41831·059998
 2011 05 27  55838.780029
 2011 05 31  91848·330017
 2011 06 01  18846.650024
 2011 06 02  69826.429993
 2011 06 03  0820·679993
 2011 06 06  57809·880005
 2011 06 07  86803·989990
 2011 06 08  55796.280029
 2011 06 09  7796·469971
 2011 06 10  36789.200012
 2011 06 13  89785·989990
 2011 06 14  92795·890015
 2011 06 15  3791·159973
 2011 06 16  86787.599976
 2011 06 17  15790.020020
 2011 06 20  99791·030029
 2011 06 21  37806·690002
 2011 06 22  87809·820007
 2011 06 23  76803.599976
 2011 06 24  22805.659973
 2011 06 27  85805.940002
 2011 06 28  47817·309998
 2011 06 29  11822.510010
 2011 06 30  28828.760010
 2011 07 01  48841·059998
 2011 07 05  98842·510010
 2011 07 06  83845·809998
 2011 07 07  12860.369995
 2011 07 08  50857·380005
 2011 07 11  95845.380005
 2011 07 12  78838.070007
 2011 07 13  93845·140015
 2011 07 14  43841·340027
 2011 07 15  21829.090027
 2011 07 18  12828.770020
 2011 07 19  15834·619995
 2011 07 20  1836·020020
 2011 07 21  82843.309998
 2011 07 22  20843.400024
 2011 07 25  48838·169983
 2011 07 26  25831·630005
 2011 07 27  10821·070007
 2011 07 28  66809·640015
 2011 07 29  85801·710022
 2011 08 01  40808.599976
 2011 08 02  61796.549988
 2011 08 03  38773·219971
 2011 08 04  46765·000000
 2011 08 05  97735.859985
 2011 08 08  18705·150024
 2011 08 09  49696.309998
 2011 08 10  75687.229980
 2011 08 11  71704·500000
 2011 08 12  86705·640015
 2011 08 15  37718.630005
 2011 08 16  40712·750000
 2011 08 17  63714·650024
 2011 08 18  98692·059998
 2011 08 19  64672·570007
 2011 08 22  37666·849976
 2011 08 23  98683.070007
 2011 08 24  9694·690002
 2011 08 25  19701·549988
 2011 08 26  84692.349976
 2011 08 29  26724.710022
 2011 08 30  2731·849976
 2011 08 31  14737.640015
 2011 09 01  25734·059998
 2011 09 02  22706·059998
 2011 09 06  84682·210022
 2011 09 07  87709.549988
 2011 09 08  30712·109985
 2011 09 09  88690·090027
 2011 09 12  86680·580017
 2011 09 13  1693.330017
 2011 09 14  93712.570007
 2011 09 15  48713·510010
 2011 09 16  64718.630005
 2011 09 19  45708.479980
 2011 09 20  32710.849976
 2011 09 21  53694.190002
 2011 09 22  0656·299988
 2011 09 23  30655·630005
 2011 09 26  92666.010010
 2011 09 27  78694·700012
 2011 09 28  2681·200012
 2011 09 29  96669.530029
 2011 09 30  42661.580017
 2011 10 03  24648.849976
 2011 10 04  99650.159973
 2011 10 05  3661.099976
 2011 10 06  77674.140015
 2011 10 07  16675·739990
 2011 10 10  50684.979980
 2011 10 11  42691.130005
 2011 10 12  15705.299988
 2011 10 13  5701.179993
 2011 10 14  36713·359985
 2011 10 17  24707.690002
 2011 10 18  0712.059998
 2011 10 19  65711·210022
 2011 10 20  63697.030029
 2011 10 21  87712·650024
 2011 10 24  2736.030029
 2011 10 25  97731·340027
 2011 10 26  64730.239990
 2011 10 27  95769.460022
 2011 10 28  15768·820007
 2011 10 31  27754·049988
 2011 11 01  94729·080017
 2011 11 02  35733·559998
 2011 11 03  57752.190002
 2011 11 04  5748·659973
 2011 11 07  35748·830017
 2011 11 08  20756·760010
 2011 11 09  74743.460022
 2011 11 10  6730.669983
 2011 11 11  94744·820007
 2011 11 14  87742·210022
 2011 11 15  34745·760010
 2011 11 16  31747·760010
 2011 11 17  3733·460022
 2011 11 18  1723.369995
 2011 11 21  31710·409973
 2011 11 22  6705·250000
 2011 11 23  18690·770020
 2011 11 25  48679.809998
 2011 11 28  85698·179993
 2011 11 29  79700·599976
 2011 11 30  22737·419983
 2011 12 01  42739.960022
 2011 12 02  39744·960022
 2011 12 05  28752·710022
 2011 12 06  19751·809998
 2011 12 07  21749·000000
 2011 12 08  63740·760010
 2011 12 09  52748·440002
 2011 12 12  43737·150024
 2011 12 13  47742·190002
 2011 12 14  51715·090027
 2011 12 15  77718·000000
 2011 12 16  50730.729980
 2011 12 19  8729.030029
 2011 12 20  22738.219971
 2011 12 21  52742·119995
 2011 12 22  21748.210022
 2011 12 23  17748.520020
 2011 12 27  21753·190002
 2011 12 28  55750·599976
 2011 12 29  64745.909973
 2011 12 30  13746·469971
 2012 01 03 15759.369995
 2012 01 04 84749.609985
 2012 01 05 9754·390015
 2012 01 06 57754·750000
 2012 01 09 0754·440002
 2012 01 10 65765·280029
 2012 01 11 13767.869995
 2012 01 12 38770.619995
 2012 01 13 95765.989990
 2012 01 17 50773.260010
 2012 01 18 59779·260010
 2012 01 19 69784.570007
 2012 01 20 43785·880005
 2012 01 23 12789·409973
 2012 01 24 52788·799988
 2012 01 25 88796.539978
 2012 01 26 14800·219971
 2012 01 27 52798.849976
 2012 01 30 25797·940002
 2012 01 31 57795·010010
 2012 02 01 2810.190002
 2012 02 02 97815·880005
 2012 02 03 34833.020020
 2012 02 06 64830.070007
 2012 02 07 27830.659973
 2012 02 08 96832·640015
 2012 02 09 60830·789978
 2012 02 10 23823·400024
 2012 02 13 31824·890015
 2012 02 14 24824·760010
 2012 02 15 10824.140015
 2012 02 16 71829·960022
 2012 02 17 86832.229980
 2012 02 21 82831·010010
 2012 02 22 17823.619995
 2012 02 23 71829·450012
 2012 02 24 83830·869995
 2012 02 27 96829.549988
 2012 02 28 35830·659973
 2012 02 29 11829·229980
 2012 03 01 44823·789978
 2012 03 02 16816.799988
 2012 03 05 49804.260010
 2012 03 06 4796·460022
 2012 03 07 11796.179993
 2012 03 08 16806·799988
 2012 03 09 62821.190002
 2012 03 12 88819.130005
 2012 03 13 54831.229980
 2012 03 14 99831·609985
 2012 03 15 9831.460022
 2012 03 16 25832.780029
 2012 03 19 68843·250000
 2012 03 20 88832·309998
 2012 03 21 44833.840027
 2012 03 22 4823·460022
 2012 03 23 71830·030029
 2012 03 26 35846.309998
 2012 03 27 50847.919983
 2012 03 28 37841·219971
 2012 03 29 7833.770020
 2012 03 30 14838.369995
 2012 04 02 34840·630005
 2012 04 03 63841·059998
 2012 04 04 45827·669983
 2012 04 05 26821·349976
 2012 04 09 26808·719971
 2012 04 10 43803.609985
 2012 04 11 81796·729980
 2012 04 12 97810·289978
 2012 04 13 84806.840027
 2012 04 16 67802.700012
 2012 04 17 32816·320007
 2012 04 18 77809·409973
 2012 04 19 90809·739990
 2012 04 20 47810·219971
 2012 04 23 44795.559998
 2012 04 24 42799·539978
 2012 04 25 49813·840027
 2012 04 26 21819.559998
 2012 04 27 84826·049988
 2012 04 30 91825·469971
 2012 05 01 94830·099976
 2012 05 02 51818.820007
 2012 05 03 48818.229980
 2012 05 04 50802·090027
 2012 05 07 82796.130005
 2012 05 08 27793.719971
 2012 05 09 54792.799988
 2012 05 10 69795·770020
 2012 05 11 93795·890015
 2012 05 14 59784.940002
 2012 05 15 46784.880005
 2012 05 16 25783.890015
 2012 05 17 34773.369995
 2012 05 18 87758.780029
 2012 05 21 95764.640015
 2012 05 22 16770·159973
 2012 05 23 38766.179993
 2012 05 24 74766.919983
 2012 05 25 93768·479980
 2012 05 29 69778.770020
 2012 05 30 60770.739990
 2012 05 31 7765.479980
 2012 06 01 60752·109985
 2012 06 04 35742.729980
 2012 06 05 83746.210022
 2012 06 06 99765·169983
 2012 06 07 40775.650024
 2012 06 08 88770·070007
 2012 06 11 13776.630005
 2012 06 12 87761·690002
 2012 06 13 3763.989990
 2012 06 14 28762·880005
 2012 06 15 82772·070007
 2012 06 18 36774·809998
 2012 06 19 42789.510010
 2012 06 20 82789.219971
 2012 06 21 46784.700012
 2012 06 22 33775.929993
 2012 06 25 76775·150024
 2012 06 26 99767.820007
 2012 06 27 87776·700012
 2012 06 28 90775·900024
 2012 06 29 51799·000000
 2012 07 02 56807·940002
 2012 07 03 12818·489990
 2012 07 05 45820·440002
 2012 07 06 34809.820007
 2012 07 09 52806.840027
 2012 07 10 51810.789978
 2012 07 11 63797.679993
 2012 07 12 20792·479980
 2012 07 13 12802·340027
 2012 07 16 63800.080017
 2012 07 17 29802·400024
 2012 07 18 28808.530029
 2012 07 19 88808.530029
 2012 07 20 29796.640015
 2012 07 23 58782.229980
 2012 07 24 2781.099976
 2012 07 25 54774·590027
 2012 07 26 54781·270020
 2012 07 27 87797.770020
 2012 07 30 12798·690002
 2012 07 31 12794·969971
 2012 08 01 71790.570007
 2012 08 02 79773.450012
 2012 08 03 51791·090027
 2012 08 06 85797·340027
 2012 08 07 37806.409973
 2012 08 08 22802.869995
 2012 08 09 39804.840027
 2012 08 10 25801·820007
 2012 08 13 33801.479980
 2012 08 14 28804.159973
 2012 08 15 19804.260010
 2012 08 16 8813·570007
 2012 08 17 66819.890015
 2012 08 20 37817·979980
 2012 08 21 62827·130005
 2012 08 22 33814·919983
 2012 08 23 67811.840027
 2012 08 24 10810.830017
 2012 08 27 61813·909973
 2012 08 28 26814.909973
 2012 08 29 93819.590027
 2012 08 30 35817.770020
 2012 08 31 35814·789978
 2012 09 04 37823·770020
 2012 09 05 26824.880005
 2012 09 06 26839.229980
 2012 09 07 28843·780029
 2012 09 10 42844·299988
 2012 09 11 72845·150024
 2012 09 12 20845·169983
 2012 09 13 10860.640015
 2012 09 14 41868·500000
 2012 09 17 63861·609985
 2012 09 18 80858·090027
 2012 09 19 74859.250000
 2012 09 20 59852.960022
 2012 09 21 56860·159973
 2012 09 24 94856·650024
 2012 09 25 40856.979980
 2012 09 26 47839.659973
 2012 09 27 31844.890015
 2012 09 28 75841·869995
 2012 10 01 52847.000000
 2012 10 02 81843·409973
 2012 10 03 97843.919983
 2012 10 04 61844·650024
 2012 10 05 80853·570007
 2012 10 08 60840.359985
 2012 10 09 84836.789978
 2012 10 10 15829·630005
 2012 10 11 16835.719971
 2012 10 12 10830.950012
 2012 10 15 50828.429993
 2012 10 16 24835·460022
 2012 10 17 81842.869995
 2012 10 18 81842·369995
 2012 10 19 75832.440002
 2012 10 22 2821·880005
 2012 10 23 18816.979980
 2012 10 24 50820·229980
 2012 10 25 67821.460022
 2012 10 26 86819·419983
 2012 10 31 97818·729980
 2012 11 01 15828.479980
 2012 11 02 56830·549988
 2012 11 05 39820·460022
 2012 11 06 12826.890015
 2012 11 07 3818·909973
 2012 11 08 1806.679993
 2012 11 09 50800.719971
 2012 11 12 81797·729980
 2012 11 13 65795·969971
 2012 11 14 82792·099976
 2012 11 15 30775.080017
 2012 11 16 50777.080017
 2012 11 19 74793.070007
 2012 11 20 5794·150024
 2012 11 21 19798.380005
 2012 11 23 87807·190002
 2012 11 26 32809·039978
 2012 11 27 4812·590027
 2012 11 28 78813.559998
 2012 11 29 86823.330017
 2012 11 30 65824.580017
 2012 12 03 34826.580017
 2012 12 04 96823.030029
 2012 12 05 67824.520020
 2012 12 06 22822·900024
 2012 12 07 76825.320007
 2012 12 10 86826·280029
 2012 12 11 73835.320007
 2012 12 12 78837·289978
 2012 12 13 38831.280029
 2012 12 14 85827·239990
 2012 12 17 74835.130005
 2012 12 18 36847·690002
 2012 12 19 52851.830017
 2012 12 20 57852·500000
 2012 12 21 64848.539978
 2012 12 24 19846.349976
 2012 12 26 73845·979980
 2012 12 27 88839.739990
 2012 12 28 62838·359985
 2012 12 31 78849.890015
 2013 01 02  84873.989990
 2013 01 03  93878·429993
 2013 01 04  12880.469971
 2013 01 07  88876.710022
 2013 01 08  91876.320007
 2013 01 09  10879·539978
 2013 01 10  83883·190002
 2013 01 11  51882·619995
 2013 01 14  25880·979980
 2013 01 15  0884·840027
 2013 01 16  70883.700012
 2013 01 17  90891.000000
 2013 01 18  44892·799988
 2013 01 22  51899.239990
 2013 01 23  92899·530029
 2013 01 24  58904.270020
 2013 01 25  29905·239990
 2013 01 28  78907.909973
 2013 01 29  92907.309998
 2013 01 30  28906.700012
 2013 01 31  87902·900024
 2013 02 01  17912.760010
 2013 02 04  40911.179993
 2013 02 05  2909.609985
 2013 02 06  49911·450012
 2013 02 07  32911·489990
 2013 02 08  31914·150024
 2013 02 11  5913.559998
 2013 02 12  72918.169983
 2013 02 13  10921·289978
 2013 02 14  82924·679993
 2013 02 15  86927.340027
 2013 02 19  38932.000000
 2013 02 20  65931.650024
 2013 02 21  38912·700012
 2013 02 22  23916·150024
 2013 02 25  53919·359985
 2013 02 26  34902.130005
 2013 02 27  70913.510010
 2013 02 28  15915.890015
 2013 03 01  48915·719971
 2013 03 04  79916.690002
 2013 03 05  69928·130005
 2013 03 06  86930.809998
 2013 03 07  82934·570007
 2013 03 08  90942·559998
 2013 03 11  57942·619995
 2013 03 12  89942·750000
 2013 03 13  34944·609985
 2013 03 14  79953·070007
 2013 03 15  76954.000000
 2013 03 18  98952·460022
 2013 03 19  13950.789978
 2013 03 20  83951·950012
 2013 03 21  96950·070007
 2013 03 22  14947.539978
 2013 03 25  48953·530029
 2013 03 26  66950·770020
 2013 03 27  12950·419983
 2013 03 28  61953.260010
 2013 04 01  98951·599976
 2013 04 02  16944.950012
 2013 04 03  41935·840027
 2013 04 04  91925.739990
 2013 04 05  44923.559998
 2013 04 08  44931.539978
 2013 04 09  29934.270020
 2013 04 10  79946.989990
 2013 04 11  92951.390015
 2013 04 12  91945.179993
 2013 04 15  45938.669983
 2013 04 16  24924·020020
 2013 04 17  74917.919983
 2013 04 18  17909.820007
 2013 04 19  83912.880005
 2013 04 22  53916.320007
 2013 04 23  46929.359985
 2013 04 24  12934·229980
 2013 04 25  61944.669983
 2013 04 26  17939.650024
 2013 04 29  91943.520020
 2013 04 30  87947·460022
 2013 05 01  24945·530029
 2013 05 02  89940.719971
 2013 05 03  15959.549988
 2013 05 06  82960·219971
 2013 05 07  41967.820007
 2013 05 08  71970·409973
 2013 05 09  50970.460022
 2013 05 10  58975·159973
 2013 05 13  7976·219971
 2013 05 14  88985.960022
 2013 05 15  51991.549988
 2013 05 16  4990·440002
 2013 05 17  40996·469971
 2013 05 20  911001·500000
 2013 05 21  21000.590027
 2013 05 22  321008·229980
 2013 05 23  85984.289978
 2013 05 24  55984·340027
 2013 05 28  81005.419983
 2013 05 29  81997·270020
 2013 05 30  10995.719971
 2013 05 31  80994·530029
 2013 06 03  1991.820007
 2013 06 04  13994.559998
 2013 06 05  10981.419983
 2013 06 06  91979·460022
 2013 06 07  38989·049988
 2013 06 10  17992.690002
 2013 06 11  4988.849976
 2013 06 12  40987·960022
 2013 06 13  0990.869995
 2013 06 14  4990.349976
 2013 06 17  37991·619995
 2013 06 18  11001·489990
 2013 06 19  95999·770020
 2013 06 20  14977·809998
 2013 06 21  76965.229980
 2013 06 24  74958.380005
 2013 06 25  53962.099976
 2013 06 26  8968·679993
 2013 06 27  17980.590027
 2013 06 28  86982.440002
 2013 07 01  31993.599976
 2013 07 02  75995.549988
 2013 07 03  78993·140015
 2013 07 05  871005·390015
 2013 07 08  121011.099976
 2013 07 09  281018.929993
 2013 07 10  51020.989990
 2013 07 11  521033.339966
 2013 07 12  11038·270020
 2013 07 15  51043·920044
 2013 07 16  651043.589966
 2013 07 17  811046.130005
 2013 07 18  301052.459961
 2013 07 19  681050.500000
 2013 07 22  521054.680054
 2013 07 23  991056·859985
 2013 07 24  561055.849976
 2013 07 25  51054·189941
 2013 07 26  871048·510010
 2013 07 29  581048.780029
 2013 07 30  611045.829956
 2013 07 31  291053·510010
 2013 08 01  141060.959961
 2013 08 02  331060·069946
 2013 08 05  511063·520020
 2013 08 06  791061.069946
 2013 08 07  01052.099976
 2013 08 08  231051.819946
 2013 08 09  581051.510010
 2013 08 12  171053.670044
 2013 08 13  411054·760010
 2013 08 14  551052.699951
 2013 08 15  381039.099976
 2013 08 16  301030.829956
 2013 08 19  561024.609985
 2013 08 20  791029.500000
 2013 08 21  741030·569946
 2013 08 22  331036.280029
 2013 08 23  891038.849976
 2013 08 26  691044.660034
 2013 08 27  711036·300049
 2013 08 28  621020·250000
 2013 08 29  81029.050049
 2013 08 30  281025·900024
 2013 09 03  611026·839966
 2013 09 04  801025·609985
 2013 09 05  91031·150024
 2013 09 06  791034.770020
 2013 09 09  21046.079956
 2013 09 10  761055.760010
 2013 09 11  101057·560059
 2013 09 12  731055·310059
 2013 09 13  741053·979980
 2013 09 16  631065.250000
 2013 09 17  551066·390015
 2013 09 18  861080.489990
 2013 09 19  851079.760010
 2013 09 20  781078·199951
 2013 09 23  141073·589966
 2013 09 24  181081·910034
 2013 09 25  651082·000000
 2013 09 26  831081.319946
 2013 09 27  801078·369995
 2013 09 30  951075·489990
 2013 10 01  721087.780029
 2013 10 02  681087.390015
 2013 10 03  741081.790039
 2013 10 04  661080·739990
 2013 10 07  881073.420044
 2013 10 08  451067·209961
 2013 10 09  381050·079956
 2013 10 10  81069·770020
 2013 10 11  181084.319946
 2013 10 14  521090.300049
 2013 10 15  421088·530029
 2013 10 16  201092·910034
 2013 10 17  941102.280029
 2013 10 18  511115·040039
 2013 10 21  801117·319946
 2013 10 22  281121.530029
 2013 10 23  741112·089966
 2013 10 24  311120.000000
 2013 10 25  721121·920044
 2013 10 28  831119.560059
 2013 10 29  391122·640015
 2013 10 30  41123·260010
 2013 10 31  611108·599976
 2013 11 01  601101.300049
 2013 11 04  951108·859985
 2013 11 05  91106.089966
 2013 11 06  171109·829956
 2013 11 07  581103.770020
 2013 11 08  741101.189941
 2013 11 11  81102·859985
 2013 11 12  341101·520020
 2013 11 13  51112·219971
 2013 11 14  331112.219971
 2013 11 15  891116·310059
 2013 11 18  301119.979980
 2013 11 19  491112·390015
 2013 11 20  531107.699951
 2013 11 21  661119·670044
 2013 11 22  511125.640015
 2013 11 25  671128.520020
 2013 11 26  421136·239990
 2013 11 27  751141·500000
 2013 11 29  651147·000000
 2013 12 02  581142·300049
 2013 12 03  291130·969971
 2013 12 04  801128·969971
 2013 12 05  661125·609985
 2013 12 06  491135·880005
 2013 12 09  741134·180054
 2013 12 10  691131·260010
 2013 12 11  731120·920044
 2013 12 12  891107.180054
 2013 12 13  561109.510010
 2013 12 16  541120.170044
 2013 12 17  321120.260010
 2013 12 18  541133.760010
 2013 12 19  821131.670044
 2013 12 20  741147.119995
 2013 12 23  101157·339966
 2013 12 24  441163.670044
 2013 12 26  851167.959961
 2013 12 27  911165.849976
 2013 12 30  11162.599976
 2013 12 31  861165.640015
 2014 01 02 211160.500000
 2014 01 03 941157.760010
 2014 01 06 261159.849976
 2014 01 07 281160·020020
 2014 01 08 711159.369995
 2014 01 09 951163.880005
 2014 01 10 281164.530029
 2014 01 13 471164·119995
 2014 01 14 421163·430054
 2014 01 15 311171·969971
 2014 01 16 771173·130005
 2014 01 17 421173·369995
 2014 01 21 661177.109985
 2014 01 22 671182·040039
 2014 01 23 661181.339966
 2014 01 24 401164.770020
 2014 01 27 01147·430054
 2014 01 28 901138.239990
 2014 01 29 141134·180054
 2014 01 30 911144.540039
 2014 01 31 241137.969971
 2014 02 03 121130·750000
 2014 02 04 661107.619995
 2014 02 05 691098·670044
 2014 02 06 471107·439941
 2014 02 07 721116.619995
 2014 02 10 921118·890015
 2014 02 11 761131·010010
 2014 02 12 981137·439941
 2014 02 13 331147·800049
 2014 02 14 841149·900024
 2014 02 18 371162.229980
 2014 02 19 361163·959961
 2014 02 20 811163·020020
 2014 02 21 621168·430054
 2014 02 24 21180·290039
 2014 02 25 411179.339966
 2014 02 26 321188.060059
 2014 02 27 711187.939941
 2014 02 28 471193.500000
 2014 03 03 201179.619995
 2014 03 04 211212.819946
 2014 03 05 791207.410034
 2014 03 06 721208·800049
 2014 03 07 51210·579956
 2014 03 10 121202.290039
 2014 03 11 801204·390015
 2014 03 12 21191.369995
 2014 03 13 531195·880005
 2014 03 14 941184.550049
 2014 03 17 951196·250000
 2014 03 18 881205·040039
 2014 03 19 451205.359985
 2014 03 20 781200.910034
 2014 03 21 661208.140015
 2014 03 24 51196·699951
 2014 03 25 881190·780029
 2014 03 26 31185·290039
 2014 03 27 631161.089966
 2014 03 28 541167·520020
 2014 03 31 131174·619995
 2014 04 01 321189·130005
 2014 04 02 801192.910034
 2014 04 03 591193·959961
 2014 04 04 771189.250000
 2014 04 07 521150.449951
 2014 04 08 371149.000000
 2014 04 09 721160·420044
 2014 04 10 621159.800049
 2014 04 11 771128·959961
 2014 04 14 771126·310059
 2014 04 15 681123.770020
 2014 04 16 751132.109985
 2014 04 17 441141.109985
 2014 04 21 701142.390015
 2014 04 22 471157.869995
 2014 04 23 461155.420044
 2014 04 24 161152.819946
 2014 04 25 91139·010010
 2014 04 28 341131.670044
 2014 04 29 331126.459961
 2014 04 30 811126.959961
 2014 05 01 141133·729980
 2014 05 02 811137·800049
 2014 05 05 181127.989990
 2014 05 06 531124·050049
 2014 05 07 301110.849976
 2014 05 08 611119.790039
 2014 05 09 61107·380005
 2014 05 12 681136.949951
 2014 05 13 241134.449951
 2014 05 14 771120.030029
 2014 05 15 301099·189941
 2014 05 16 901102.910034
 2014 05 19 921116.040039
 2014 05 20 521112.079956
 2014 05 21 461107·260010
 2014 05 22 61116.609985
 2014 05 23 521126.199951
 2014 05 27 381144·099976
 2014 05 28 361140·839966
 2014 05 29 301141·349976
 2014 05 30 481141.729980
 2014 06 02 101136·819946
 2014 06 03 71129·260010
 2014 06 04 01131.750000
 2014 06 05 501153·939941
 2014 06 06 681167·540039
 2014 06 09 891179·839966
 2014 06 10 781173·839966
 2014 06 11 531168·989990
 2014 06 12 381165.369995
 2014 06 13 411164.089966
 2014 06 16 521166·930054
 2014 06 17 741179·290039
 2014 06 18 701183.380005
 2014 06 19 421186.780029
 2014 06 20 351188.520020
 2014 06 23 581190·310059
 2014 06 24 391193.599976
 2014 06 25 11182·750000
 2014 06 26 651182.790039
 2014 06 27 741189·500000
 2014 06 30 461193.400024
 2014 07 01 491213.550049
 2014 07 02 51207·369995
 2014 07 03 171208·150024
 2014 07 07 161204.650024
 2014 07 08 421184.719971
 2014 07 09 431177·369995
 2014 07 10 61168.219971
 2014 07 11 01161·760010
 2014 07 14 621169.550049
 2014 07 15 921167·449951
 2014 07 16 841159.959961
 2014 07 17 731150.479980
 2014 07 18 151152.020020
 2014 07 21 891148.079956
 2014 07 22 201160·239990
 2014 07 23 351161.989990
 2014 07 24 341163·660034
 2014 07 25 981149.780029
 2014 07 28 101145.180054
 2014 07 29 121149·079956
 2014 07 30 751150·609985
 2014 07 31 61137.260010
 2014 08 01 721123·939941
 2014 08 04 541125·540039
 2014 08 05 191129·420044
 2014 08 06 261131.640015
 2014 08 07 501131.410034
 2014 08 08 371131.859985
 2014 08 11 731148·890015
 2014 08 12 961141.280029
 2014 08 13 141143·229980
 2014 08 14 601144·150024
 2014 08 15 701151·609985
 2014 08 18 801158.400024
 2014 08 19 571164·060059
 2014 08 20 501159.219971
 2014 08 21 641160·969971
 2014 08 22 641163.219971
 2014 08 25 991170.689941
 2014 08 26 571176·119995
 2014 08 27 391177·069946
 2014 08 28 621169·089966
 2014 08 29 831174.819946
 2014 09 02 561181·369995
 2014 09 03 11183·849976
 2014 09 04 121180·680054
 2014 09 05 801170.369995
 2014 09 08 471174.219971
 2014 09 09 811171·239990
 2014 09 10 761165·109985
 2014 09 11 831172.650024
 2014 09 12 561172·949951
 2014 09 15 361160.060059
 2014 09 16 431152.859985
 2014 09 17 101159.849976
 2014 09 18 341160·300049
 2014 09 19 471163.859985
 2014 09 22 251141·989990
 2014 09 23 81131.630005
 2014 09 24 551129.589966
 2014 09 25 221126·099976
 2014 09 26 601119·729980
 2014 09 29 431120·550049
 2014 09 30 211118.699951
 2014 10 01 921101·189941
 2014 10 02 121099.459961
 2014 10 03 121109.869995
 2014 10 06 551108.000000
 2014 10 07 141090.959961
 2014 10 08 671097.699951
 2014 10 09 321095·939941
 2014 10 10 101074.250000
 2014 10 13 691066·979980
 2014 10 14 401075.270020
 2014 10 15 481075.640015
 2014 10 16 601091.270020
 2014 10 17 631099.439941
 2014 10 20 671094.969971
 2014 10 21 291112·869995
 2014 10 22 51117·180054
 2014 10 23 291122.420044
 2014 10 24 121119·130005
 2014 10 27 691117.709961
 2014 10 28 721149.459961
 2014 10 29 241153·410034
 2014 10 30 631159·150024
 2014 10 31 881174.329956
 2014 11 03 101178.400024
 2014 11 04 281170·869995
 2014 11 05 321172.030029
 2014 11 06 291171.900024
 2014 11 07 951173.400024
 2014 11 10 481179·579956
 2014 11 11 581180.800049
 2014 11 12 621187·199951
 2014 11 13 271188.670044
 2014 11 14 171177.300049
 2014 11 17 21175·180054
 2014 11 18 811176·209961
 2014 11 19 311169.079956
 2014 11 20 901170.859985
 2014 11 21 541184.500000
 2014 11 24 41186·959961
 2014 11 25 591191·760010
 2014 11 26 501190·699951
 2014 11 28 261190.609985
 2014 12 01 771170·550049
 2014 12 02 841171.439941
 2014 12 03 31181.890015
 2014 12 04 561178.010010
 2014 12 05 671184·489990
 2014 12 08 91188.229980
 2014 12 09 801188.069946
 2014 12 10 71185.030029
 2014 12 11 701180·989990
 2014 12 12 581163·609985
 2014 12 15 391160.530029
 2014 12 16 661156.939941
 2014 12 17 51174·839966
 2014 12 18 811192·160034
 2014 12 19 601198·969971
 2014 12 22 471201.880005
 2014 12 23 151207.170044
 2014 12 24 551208·780029
 2014 12 26 511217.010010
 2014 12 29 881220·810059
 2014 12 30 701219.449951
 2014 12 31 781221.439941
 2015 01 02  441212.800049
 2015 01 05  511194.219971
 2015 01 06  641183.910034
 2015 01 07  781175·979980
 2015 01 08  941196.130005
 2015 01 09  241196·060059
 2015 01 12  161187.630005
 2015 01 13  31200·520020
 2015 01 14  831177·979980
 2015 01 15  211180.869995
 2015 01 16  701177.189941
 2015 01 20  301179·140015
 2015 01 21  191174·949951
 2015 01 22  781190.369995
 2015 01 23  951194.150024
 2015 01 26  591200.739990
 2015 01 27  331199.770020
 2015 01 28  601201·239990
 2015 01 29  861190.189941
 2015 01 30  151186.040039
 2015 02 02  811175·560059
 2015 02 03  531197·390015
 2015 02 04  621198·949951
 2015 02 05  491209·900024
 2015 02 06  451214·709961
 2015 02 09  711208·280029
 2015 02 10  661205·119995
 2015 02 11  351204·439941
 2015 02 12  311216·270020
 2015 02 13  521223·739990
 2015 02 17  681227.180054
 2015 02 18  761227.979980
 2015 02 19  721230.500000
 2015 02 20  581231·920044
 2015 02 23  621231.839966
 2015 02 24  951236.199951
 2015 02 25  241236.880005
 2015 02 26  771239.219971
 2015 02 27  671239.670044
 2015 03 02  431243.329956
 2015 03 03  691238.939941
 2015 03 04  231232.619995
 2015 03 05  281236.050049
 2015 03 06  961231.089966
 2015 03 09  131225.829956
 2015 03 10  331213·939941
 2015 03 11  131216·500000
 2015 03 12  541236·680054
 2015 03 13  871236·780029
 2015 03 16  711241.109985
 2015 03 17  161243.329956
 2015 03 18  421255·680054
 2015 03 19  501254·890015
 2015 03 20  231267·219971
 2015 03 23  581268.160034
 2015 03 24  111268.079956
 2015 03 25  811265·849976
 2015 03 26  31237·359985
 2015 03 27  811240·760010
 2015 03 30  371258·239990
 2015 03 31  881255.300049
 2015 04 01  491251·890015
 2015 04 02  551259.969971
 2015 04 06  191262·760010
 2015 04 07  31263·229980
 2015 04 08  231264·130005
 2015 04 09  741265·780029
 2015 04 10  831266·000000
 2015 04 13  821271.739990
 2015 04 14  141267.969971
 2015 04 15  581278·630005
 2015 04 16  791275.280029
 2015 04 17  61264·219971
 2015 04 20  341266.979980
 2015 04 21  501270.079956
 2015 04 22  831266·560059
 2015 04 23  831273·250000
 2015 04 24  221273.079956
 2015 04 27  191275.839966
 2015 04 28  951260.689941
 2015 04 29  441255·810059
 2015 04 30  401242·770020
 2015 05 01  611229·469971
 2015 05 04  401240·630005
 2015 05 05  451234.040039
 2015 05 06  761222.900024
 2015 05 07  931228.819946
 2015 05 08  701239·380005
 2015 05 11  691243.560059
 2015 05 12  431236·140015
 2015 05 13  601237.880005
 2015 05 14  591245.119995
 2015 05 15  221245·900024
 2015 05 18  791258.000000
 2015 05 19  311258·579956
 2015 05 20  71260·829956
 2015 05 21  351261·020020
 2015 05 22  461258·729980
 2015 05 26  11248.109985
 2015 05 27  411255.050049
 2015 05 28  661253.199951
 2015 05 29  341252·640015
 2015 06 01  881254·560059
 2015 06 02  101258.459961
 2015 06 03  951264.939941
 2015 06 04  531261·209961
 2015 06 05  361261.069946
 2015 06 08  901261.180054
 2015 06 09  301254.439941
 2015 06 10  441269·770020
 2015 06 11  161270·790039
 2015 06 12  811266.780029
 2015 06 15  21262.859985
 2015 06 16  671271.459961
 2015 06 17  201274.400024
 2015 06 18  91287.060059
 2015 06 19  681286.579956
 2015 06 22  121293·310059
 2015 06 23  681296·000000
 2015 06 24  241295·030029
 2015 06 25  91287·459961
 2015 06 26  911287.099976
 2015 06 29  41273·949951
 2015 06 30  21256·869995
 2015 07 01  331264·630005
 2015 07 02  421259·250000
 2015 07 06  971253.199951
 2015 07 07  421248.959961
 2015 07 08  701241·349976
 2015 07 09  281243.959961
 2015 07 10  421252.869995
 2015 07 13  701266·099976
 2015 07 14  771274·109985
 2015 07 15  361273.800049
 2015 07 16  581275·900024
 2015 07 17  371273·670044
 2015 07 20  361268.890015
 2015 07 21  811265·439941
 2015 07 22  881259·760010
 2015 07 23  181262.569946
 2015 07 24  541243.579956
 2015 07 27  981220·729980
 2015 07 28  11226.410034
 2015 07 29  141232·339966
 2015 07 30  631233·000000
 2015 07 31  531244·979980
 2015 08 03  931238·969971
 2015 08 04  491237.199951
 2015 08 05  181243.160034
 2015 08 06  311232·770020
 2015 08 07  821211.930054
 2015 08 10  741223.390015
 2015 08 11  21218.670044
 2015 08 12  471210.979980
 2015 08 13  121213·410034
 2015 08 14  651212·790039
 2015 08 17  201225.089966
 2015 08 18  381224·119995
 2015 08 19  531211.680054
 2015 08 20  221193.930054
 2015 08 21  61172.760010
 2015 08 24  671148·579956
 2015 08 25  981133.150024
 2015 08 26  701132.630005
 2015 08 27  151157·900024
 2015 08 28  221163·050049
 2015 08 31  671164·890015
 2015 09 01  601151·530029
 2015 09 02  301146.030029
 2015 09 03  161157·630005
 2015 09 04  31142.550049
 2015 09 08  671162·449951
 2015 09 09  561170·199951
 2015 09 10  871158.260010
 2015 09 11  771157.910034
 2015 09 14  921159·170044
 2015 09 15  251167·280029
 2015 09 16  971175.890015
 2015 09 17  811193·989990
 2015 09 18  591175.339966
 2015 09 21  951177·959961
 2015 09 22  341158·420044
 2015 09 23  361149·219971
 2015 09 24  201138.959961
 2015 09 25  461146.719971
 2015 09 28  121121.869995
 2015 09 29  851098.020020
 2015 09 30  501101·930054
 2015 10 01  851103.699951
 2015 10 02  681114·119995
 2015 10 05  981142·180054
 2015 10 06  481143·630005
 2015 10 07  451152.609985
 2015 10 08  651164.579956
 2015 10 09  681168·760010
 2015 10 12  411166.510010
 2015 10 13  811169.709961
 2015 10 14  921153·469971
 2015 10 15  151162.819946
 2015 10 16  791165·229980
 2015 10 19  751168.920044
 2015 10 20  601169·609985
 2015 10 21  831167.010010
 2015 10 22  371160.079956
 2015 10 23  341166·420044
 2015 10 26  81165.770020
 2015 10 27  411158·530029
 2015 10 28  161178.780029
 2015 10 29  891178·359985
 2015 10 30  991167·650024
 2015 11 02  831187.619995
 2015 11 03  401196·560059
 2015 11 04  981196·140015
 2015 11 05  201191.930054
 2015 11 06  291199·959961
 2015 11 09  621199.579956
 2015 11 10  421187.719971
 2015 11 11  851189.849976
 2015 11 12  221177.349976
 2015 11 13  541158.430054
 2015 11 16  271156·219971
 2015 11 17  311166.339966
 2015 11 18  321172.020020
 2015 11 19  201172·290039
 2015 11 20  851178.739990
 2015 11 23  211184.410034
 2015 11 24  531189·660034
 2015 11 25  821198.530029
 2015 11 27  731203·689941
 2015 11 30  441204.869995
 2015 12 01  31204·400024
 2015 12 02  931205.079956
 2015 12 03  721196·680054
 2015 12 04  121183.819946
 2015 12 07  271183.069946
 2015 12 08  271163·729980
 2015 12 09  891165·560059
 2015 12 10  621154.839966
 2015 12 11  951146.229980
 2015 12 14  851126.489990
 2015 12 15  561133·319946
 2015 12 16  591150·270020
 2015 12 17  01151·400024
 2015 12 18  921134·949951
 2015 12 21  291130.400024
 2015 12 22  891138.650024
 2015 12 23  621152·910034
 2015 12 24  991159·709961
 2015 12 28  901153.989990
 2015 12 29  661160·939941
 2015 12 30  241160.380005
 2015 12 31  801149·329956
 2016 01 04 451134.079956
 2016 01 05 271112·670044
 2016 01 06 561109·459961
 2016 01 07 371090.949951
 2016 01 08 271072·089966
 2016 01 11 361052.589966
 2016 01 12 521056·920044
 2016 01 13 941050.660034
 2016 01 14 921033.579956
 2016 01 15 801023·919983
 2016 01 19 301017.830017
 2016 01 20 31008.679993
 2016 01 21 211014.500000
 2016 01 22 721021.840027
 2016 01 25 361019·429993
 2016 01 26 381019.510010
 2016 01 27 211021.849976
 2016 01 28 501014·479980
 2016 01 29 391035.380005
 2016 02 01 01037·270020
 2016 02 02 241030.560059
 2016 02 03 771016.919983
 2016 02 04 311025·109985
 2016 02 05 151014.309998
 2016 02 08 86982·150024
 2016 02 09 41975.140015
 2016 02 10 34983.450012
 2016 02 11 31958.890015
 2016 02 12 90972·869995
 2016 02 16 55996·390015
 2016 02 17 901016.280029
 2016 02 18 261013·599976
 2016 02 19 411010.719971
 2016 02 22 561025.280029
 2016 02 23 691021.250000
 2016 02 24 01023.059998
 2016 02 25 711031·579956
 2016 02 26 81039.709961
 2016 02 29 651044·910034
 2016 03 01 771054.489990
 2016 03 02 381065.680054
 2016 03 03 991076·089966
 2016 03 04 971088·239990
 2016 03 07 91094.500000
 2016 03 08 221092·709961
 2016 03 09 401074·199951
 2016 03 10 101078.979980
 2016 03 11 701087.869995
 2016 03 14 301087·459961
 2016 03 15 711082.680054
 2016 03 16 721076·510010
 2016 03 17 611094.689941
 2016 03 18 941102·979980
 2016 03 21 541103·630005
 2016 03 22 771100.760010
 2016 03 23 81097·050049
 2016 03 24 711079.540039
 2016 03 28 771084.469971
 2016 03 29 451109·209961
 2016 03 30 601117·349976
 2016 03 31 421117·790039
 2016 04 01 521118·390015
 2016 04 04 211119·410034
 2016 04 05 941106.219971
 2016 04 06 131109.020020
 2016 04 07 191107.890015
 2016 04 08 721106·050049
 2016 04 11 91110·430054
 2016 04 12 171107.359985
 2016 04 13 391129·930054
 2016 04 14 931132·089966
 2016 04 15 311132·140015
 2016 04 18 111139·479980
 2016 04 19 11146·500000
 2016 04 20 41147·719971
 2016 04 21 101144·540039
 2016 04 22 751147·410034
 2016 04 25 171146·260010
 2016 04 26 481150.819946
 2016 04 27 221156·069946
 2016 04 28 161155.550049
 2016 04 29 251140.109985
 2016 05 02 941140·920044
 2016 05 03 681138.869995
 2016 05 04 661123.689941
 2016 05 05 891118.380005
 2016 05 06 371114·770020
 2016 05 09 711123.650024
 2016 05 10 821129·040039
 2016 05 11 951128.469971
 2016 05 12 961119.890015
 2016 05 13 841112.959961
 2016 05 16 461119·680054
 2016 05 17 581118·339966
 2016 05 18 161110.729980
 2016 05 19 811103.719971
 2016 05 20 631112·319946
 2016 05 23 151117.319946
 2016 05 24 641136.290039
 2016 05 25 631142.849976
 2016 05 26 661143·189941
 2016 05 27 281150·449951
 2016 05 31 351158.969971
 2016 06 01 551163·430054
 2016 06 02 111170·770020
 2016 06 03 861170.390015
 2016 06 06 491179·339966
 2016 06 07 71183·750000
 2016 06 08 801190.170044
 2016 06 09 11188.229980
 2016 06 10 501178.380005
 2016 06 13 951164·900024
 2016 06 14 791153·219971
 2016 06 15 121157·959961
 2016 06 16 61148·859985
 2016 06 17 201151.689941
 2016 06 20 401167.119995
 2016 06 21 821158.849976
 2016 06 22 121161.280029
 2016 06 23 61172·219971
 2016 06 24 211162.920044
 2016 06 27 971123·810059
 2016 06 28 871110.500000
 2016 06 29 41132·619995
 2016 06 30 11152.030029
 2016 07 01 721161.050049
 2016 07 05 751155.459961
 2016 07 06 901147·910034
 2016 07 07 891156.890015
 2016 07 08 431178·119995
 2016 07 11 451192·040039
 2016 07 12 631211.770020
 2016 07 13 161210.380005
 2016 07 14 751209.910034
 2016 07 15 921208·239990
 2016 07 18 501210.640015
 2016 07 19 381207·239990
 2016 07 20 541212.079956
 2016 07 21 351213·520020
 2016 07 22 01214.160034
 2016 07 25 361212·839966
 2016 07 26 941217.130005
 2016 07 27 161222.260010
 2016 07 28 891219·489990
 2016 07 29 191224.770020
 2016 08 01 331224·459961


 2016 08 02 71219.050049
 2016 08 03 181212.739990
 2016 08 04 161219·089966
 2016 08 05 331232·869995
 2016 08 08 11235.780029
 2016 08 09 111233.290039
 2016 08 10 861232.839966
 2016 08 11 821231.000000
 2016 08 12 171231·650024
 2016 08 15 201243.829956
 2016 08 16 91241.680054
 2016 08 17 941230.979980
 2016 08 18 991236.849976
 2016 08 19 191237.390015
 2016 08 22 931239.739990
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

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

    Want Personal Workspace access from any computer?

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

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