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  13168.979996
 1987 09 11  86170.539993
 1987 09 14  1170.949997
 1987 09 15  72170.440002
 1987 09 16  39170·029999
 1987 09 17  44169·250000
 1987 09 18  28169·039993
 1987 09 21  67169·130005
 1987 09 22  14167.559998
 1987 09 23  81168.649994
 1987 09 24  38169.059998
 1987 09 25  42168.850006
 1987 09 28  86169·800003
 1987 09 29  79169·690002
 1987 09 30  42170·809998
 1987 10 01  41171·399994
 1987 10 02  32172.089996
 1987 10 05  45172·550003
 1987 10 06  79172·619995
 1987 10 07  32170·210007
 1987 10 08  52168.979996
 1987 10 09  11167.110001
 1987 10 12  13166·110001
 1987 10 13  12164.419998
 1987 10 14  71164·160004
 1987 10 15  34161.800003
 1987 10 16  30159.660004
 1987 10 19  97152·740005
 1987 10 20  39133.600006
 1987 10 21  94130·770004
 1987 10 22  43130·649994
 1987 10 23  34124·580002
 1987 10 26  32121.580002
 1987 10 27  99113.120003
 1987 10 28  91108.500000
 1987 10 29  90110·800003
 1987 10 30  51118.260002
 1987 11 02  80120.220001
 1987 11 03  36122.050003
 1987 11 04  60117·750000
 1987 11 05  20118.940002
 1987 11 06  93120.089996
 1987 11 09  67119.320000
 1987 11 10  63117·620003
 1987 11 11  90116·680000
 1987 11 12  22118·669998
 1987 11 13  96118.639999
 1987 11 16  43119.019997
 1987 11 17  37118.269997
 1987 11 18  71116·690002
 1987 11 19  61116·690002
 1987 11 20  70115.150002
 1987 11 23  61114.500000
 1987 11 24  73115·879997
 1987 11 25  25115.970001
 1987 11 27  37115.959999
 1987 11 30  87115·629997
 1987 12 01  85112·089996
 1987 12 02  76111·300003
 1987 12 03  63111·150002
 1987 12 04  65108·940002
 1987 12 07  88106.519997
 1987 12 08  26107.239998
 1987 12 09  94108.889999
 1987 12 10  72109·059998
 1987 12 11  88109.320000
 1987 12 14  14112·070000
 1987 12 15  97114·360001
 1987 12 16  7116·839996
 1987 12 17  18117·309998
 1987 12 18  3119·459999
 1987 12 21  67119·919998
 1987 12 22  96119·930000
 1987 12 23  33120.820000
 1987 12 24  80121.589996
 1987 12 28  24121·589996
 1987 12 29  90118.989998
 1987 12 30  16119.500000
 1987 12 31  58120.419998
 1988 01 04 10123.510002
 1988 01 05 62126.550003
 1988 01 06 74127·000000
 1988 01 07 76128.029999
 1988 01 08 96128·190002
 1988 01 11 15123.839996
 1988 01 12 37122.669998
 1988 01 13 95121·449997
 1988 01 14 76121.980003
 1988 01 15 74124·199997
 1988 01 18 63124·099998
 1988 01 19 5124.440002
 1988 01 20 69124.440002
 1988 01 21 88121.760002
 1988 01 22 33122·790001
 1988 01 25 17123·680000
 1988 01 26 18123.680000
 1988 01 27 33123·639999
 1988 01 28 54124·320000
 1988 01 29 70125.349998
 1988 02 01 93126·220001
 1988 02 02 10125·940002
 1988 02 03 57126.320000
 1988 02 04 27125.599998
 1988 02 05 89125·989998
 1988 02 08 44125·769997
 1988 02 09 0125.519997
 1988 02 10 75127·180000
 1988 02 11 24128.220001
 1988 02 12 85129·210007
 1988 02 16 63129.910004
 1988 02 17 28130·660004
 1988 02 18 42130.679993
 1988 02 19 9131.229996
 1988 02 22 54132·369995
 1988 02 23 23132.559998
 1988 02 24 13133.419998
 1988 02 25 16134.800003
 1988 02 26 3134.169998
 1988 02 29 24137.690002
 1988 03 01 30136.479996
 1988 03 02 31137.380005
 1988 03 03 68137·929993
 1988 03 04 17138.059998
 1988 03 07 13139.059998
 1988 03 08 6140·559998
 1988 03 09 31141·690002
 1988 03 10 16141·899994
 1988 03 11 7140.589996
 1988 03 14 14140·880005
 1988 03 15 97141.089996
 1988 03 16 60141.910004
 1988 03 17 79142.690002
 1988 03 18 58143.380005
 1988 03 21 99142.759995
 1988 03 22 10142·350006
 1988 03 23 25143.070007
 1988 03 24 62143·100006
 1988 03 25 94141·570007
 1988 03 28 54140·369995
 1988 03 29 63140·360001
 1988 03 30 76140.839996
 1988 03 31 62142.160004
 1988 04 04 7142.139999
 1988 04 05 38140.720001
 1988 04 06 75142.110001
 1988 04 07 10143·009995
 1988 04 08 4144·119995
 1988 04 11 18144·690002
 1988 04 12 62145.330002
 1988 04 13 71145.460007
 1988 04 14 10145·199997
 1988 04 15 98141·679993
 1988 04 18 59142.089996
 1988 04 19 1143·289993
 1988 04 20 13142.559998
 1988 04 21 98142.139999
 1988 04 22 19141.699997
 1988 04 25 80142.460007
 1988 04 26 24143.220001
 1988 04 27 60143.669998
 1988 04 28 17144.160004
 1988 04 29 17145.009995
 1988 05 02 82145.050003
 1988 05 03 55145.350006
 1988 05 04 52145·529999
 1988 05 05 43145.250000
 1988 05 06 51144·899994
 1988 05 09 76144.649994
 1988 05 10 50143.750000
 1988 05 11 14143·350006
 1988 05 12 17141·350006
 1988 05 13 42142.169998
 1988 05 16 62142.429993
 1988 05 17 12143·070007
 1988 05 18 93141·729996
 1988 05 19 98139·919998
 1988 05 20 63140·149994
 1988 05 23 44140·149994
 1988 05 24 19139·460007
 1988 05 25 13139.889999
 1988 05 26 53140·279999
 1988 05 27 41140.309998
 1988 05 31 55141.369995
 1988 06 01 81142.869995
 1988 06 02 58142·929993
 1988 06 03 60143·500000
 1988 06 06 91144·190002
 1988 06 07 21144.410004
 1988 06 08 29145·789993
 1988 06 09 82146·550003
 1988 06 10 40147·089996
 1988 06 13 78147·330002
 1988 06 14 40148.100006
 1988 06 15 15148·130005
 1988 06 16 38148·179993
 1988 06 17 19147·770004
 1988 06 20 91147·279999
 1988 06 21 89147·610001
 1988 06 22 50148·830002
 1988 06 23 41148.949997
 1988 06 24 9149.229996
 1988 06 27 62149.259995
 1988 06 28 62149.500000
 1988 06 29 60149.910004
 1988 06 30 44151·300003
 1988 07 01 15151·309998
 1988 07 05 88151.279999
 1988 07 06 23151·649994
 1988 07 07 71151·160004
 1988 07 08 54151·160004
 1988 07 11 66151·250000
 1988 07 12 98151·279999
 1988 07 13 91150.869995
 1988 07 14 13151.160004
 1988 07 15 59151·419998
 1988 07 18 79151.470001
 1988 07 19 28151.699997
 1988 07 20 46151·100006
 1988 07 21 54151.110001
 1988 07 22 84150·369995
 1988 07 25 34149.539993
 1988 07 26 36149·660004
 1988 07 27 64149.639999
 1988 07 28 60148.970001
 1988 07 29 83149·889999
 1988 08 01 89150·500000
 1988 08 02 27150.809998
 1988 08 03 74150.690002
 1988 08 04 77150.880005
 1988 08 05 37150·639999
 1988 08 08 7150·369995
 1988 08 09 20150·199997
 1988 08 10 40148·929993
 1988 08 11 36146·960007
 1988 08 12 91146·949997
 1988 08 15 18146·960007
 1988 08 16 22145.580002
 1988 08 17 69145·759995
 1988 08 18 91145.639999
 1988 08 19 13145·750000
 1988 08 22 0145.679993
 1988 08 23 42144·259995
 1988 08 24 47144·949997
 1988 08 25 72144·960007
 1988 08 26 74144.449997
 1988 08 29 86144.889999
 1988 08 30 20145·139999
 1988 08 31 90145·740005
 1988 09 01 69145·740005
 1988 09 02 59145.479996
 1988 09 06 99145.759995
 1988 09 07 87146·149994
 1988 09 08 35146·649994
 1988 09 09 41147·229996
 1988 09 12 96147·360001
 1988 09 13 6147·380005
 1988 09 14 48147·929993
 1988 09 15 40147·869995
 1988 09 16 50148·029999
 1988 09 19 17148.020004
 1988 09 20 8147·949997
 1988 09 21 86147·970001
 1988 09 22 22147.850006
 1988 09 23 14147·839996
 1988 09 26 40147·830002
 1988 09 27 38147.169998
 1988 09 28 3146·990005
 1988 09 29 16148.000000
 1988 09 30 96149.089996
 1988 10 03 76149.190002
 1988 10 04 3147·880005
 1988 10 05 66148·080002
 1988 10 06 50148·320007
 1988 10 07 7148·600006
 1988 10 10 61148·830002
 1988 10 11 35148.610001
 1988 10 12 3148·509995
 1988 10 13 62148·020004
 1988 10 14 40148.300003
 1988 10 17 16148.199997
 1988 10 18 80148·710007
 1988 10 19 99149·070007
 1988 10 20 27149·160004
 1988 10 21 29149·029999
 1988 10 24 31148·979996
 1988 10 25 98148·750000
 1988 10 26 36148·470001
 1988 10 27 17148·139999
 1988 10 28 33147·179993
 1988 10 31 68147·250000
 1988 11 01 5147·279999
 1988 11 02 50147·210007
 1988 11 03 84147.160004
 1988 11 04 38147.139999
 1988 11 07 96146.250000
 1988 11 08 22145·279999
 1988 11 09 12145.270004
 1988 11 10 66145·009995
 1988 11 11 98145·009995
 1988 11 14 52143·710007
 1988 11 15 65143·190002
 1988 11 16 34143·039993
 1988 11 17 22141·330002
 1988 11 18 85140.899994
 1988 11 21 20140.869995
 1988 11 22 48139·949997
 1988 11 23 8140·410004
 1988 11 25 88140·399994
 1988 11 28 77140·199997
 1988 11 29 40140·649994
 1988 11 30 17142·009995
 1988 12 01 57142.559998
 1988 12 02 61142.770004
 1988 12 05 66143·449997
 1988 12 06 39143.929993
 1988 12 07 11144·029999
 1988 12 08 23144·020004
 1988 12 09 8143.899994
 1988 12 12 85143.910004
 1988 12 13 93143.460007
 1988 12 14 38143.320007
 1988 12 15 73143·250000
 1988 12 16 94144.339996
 1988 12 19 73144.529999
 1988 12 20 7144.729996
 1988 12 21 92144.490005
 1988 12 22 28144·539993
 1988 12 23 45144·880005
 1988 12 27 54144.919998
 1988 12 28 22144·940002
 1988 12 29 76145.710007
 1988 12 30 29147.369995
 1989 01 03  30147.369995
 1989 01 04  44148.399994
 1989 01 05  50148.929993
 1989 01 06  67149·839996
 1989 01 09  11149·919998
 1989 01 10  66149·660004
 1989 01 11  88149·270004
 1989 01 12  30149·860001
 1989 01 13  98149.929993
 1989 01 16  19150.110001
 1989 01 17  53149.960007
 1989 01 18  12150.830002
 1989 01 19  14151.539993
 1989 01 20  60151.550003
 1989 01 23  34151.539993
 1989 01 24  32151·460007
 1989 01 25  11151·779999
 1989 01 26  69152.520004
 1989 01 27  42153.199997
 1989 01 30  33153·059998
 1989 01 31  65153.850006
 1989 02 01  54154.419998
 1989 02 02  16155·089996
 1989 02 03  85155·690002
 1989 02 06  75155.839996
 1989 02 07  47156·839996
 1989 02 08  18157.240005
 1989 02 09  83157.110001
 1989 02 10  67156·559998
 1989 02 13  4155.059998
 1989 02 14  37155·240005
 1989 02 15  44155.580002
 1989 02 16  91156.300003
 1989 02 17  7157·270004
 1989 02 21  86157.199997
 1989 02 22  15156.759995
 1989 02 23  23155·419998
 1989 02 24  62155.419998
 1989 02 27  1154.259995
 1989 02 28  62154.559998
 1989 03 01  63155.130005
 1989 03 02  1155·690002
 1989 03 03  47156.699997
 1989 03 06  82157·240005
 1989 03 07  37157.630005
 1989 03 08  80157.979996
 1989 03 09  12157.940002
 1989 03 10  92157.789993
 1989 03 13  95158·020004
 1989 03 14  82158.100006
 1989 03 15  7158·330002
 1989 03 16  37159.270004
 1989 03 17  12159·279999
 1989 03 20  13156.710007
 1989 03 21  71156.169998
 1989 03 22  87156.169998
 1989 03 23  89156.240005
 1989 03 27  5155.910004
 1989 03 28  66156·649994
 1989 03 29  34156.839996
 1989 03 30  50156·839996
 1989 03 31  13157.899994
 1989 04 03  82158·369995
 1989 04 04  99158.279999
 1989 04 05  48158·529999
 1989 04 06  21158·559998
 1989 04 07  30159·270004
 1989 04 10  26159.550003
 1989 04 11  56160·339996
 1989 04 12  34161.210007
 1989 04 13  48161.210007
 1989 04 14  84161.630005
 1989 04 17  75161·630005
 1989 04 18  84162·289993
 1989 04 19  0162·479996
 1989 04 20  66162·679993
 1989 04 21  31163.320007
 1989 04 24  28163·339996
 1989 04 25  73163·470001
 1989 04 26  92163·600006
 1989 04 27  74164·279999
 1989 04 28  48164·690002
 1989 05 01  80164.679993
 1989 05 02  6164.699997
 1989 05 03  80164·779999
 1989 05 04  49165.190002
 1989 05 05  59166.210007
 1989 05 08  78165·740005
 1989 05 09  48165·559998
 1989 05 10  64165.639999
 1989 05 11  73166.070007
 1989 05 12  1167.160004
 1989 05 15  5167.320007
 1989 05 16  50167.309998
 1989 05 17  10168.270004
 1989 05 18  94169.000000
 1989 05 19  0169.649994
 1989 05 22  87170·070007
 1989 05 23  82169·520004
 1989 05 24  2169·490005
 1989 05 25  9170·119995
 1989 05 26  83171.009995
 1989 05 30  28171·259995
 1989 05 31  94171·529999
 1989 06 01  32172.399994
 1989 06 02  70173.410004
 1989 06 05  10173·500000
 1989 06 06  64172·419998
 1989 06 07  96172·949997
 1989 06 08  3173·320007
 1989 06 09  17173.369995
 1989 06 12  31173.440002
 1989 06 13  49173·339996
 1989 06 14  65172·710007
 1989 06 15  61173·250000
 1989 06 16  39171.449997
 1989 06 19  68171·589996
 1989 06 20  62171.240005
 1989 06 21  80170.740005
 1989 06 22  58170·619995
 1989 06 23  53171.440002
 1989 06 26  26171.559998
 1989 06 27  38171·899994
 1989 06 28  81171·820007
 1989 06 29  30170.820007
 1989 06 30  13168.089996
 1989 07 03  21167·619995
 1989 07 05  28167·960007
 1989 07 06  48168.940002
 1989 07 07  5170.199997
 1989 07 10  43170·740005
 1989 07 11  43171.380005
 1989 07 12  83171·929993
 1989 07 13  9172.279999
 1989 07 14  41172.529999
 1989 07 17  94173·000000
 1989 07 18  35172.990005
 1989 07 19  57174·089996
 1989 07 20  79174·419998
 1989 07 21  77173.929993
 1989 07 24  31173·919998
 1989 07 25  5173.320007
 1989 07 26  45173.399994
 1989 07 27  10174.229996
 1989 07 28  20174·250000
 1989 07 31  34174·500000
 1989 08 01  51174.960007
 1989 08 02  37174.380005
 1989 08 03  78175.360001
 1989 08 04  51175.380005
 1989 08 07  35176.589996
 1989 08 08  28176.809998
 1989 08 09  4176·960007
 1989 08 10  89177·119995
 1989 08 11  60177·979996
 1989 08 14  76176·559998
 1989 08 15  25175·869995
 1989 08 16  3176·410004
 1989 08 17  15176.029999
 1989 08 18  2175·940002
 1989 08 21  91175·990005
 1989 08 22  75174·669998
 1989 08 23  11175·679993
 1989 08 24  48177·009995
 1989 08 25  77177.240005
 1989 08 28  13177.100006
 1989 08 29  87177·330002
 1989 08 30  84177·449997
 1989 08 31  84178.199997
 1989 09 01  46178·710007
 1989 09 05  6178·860001
 1989 09 06  4178·830002
 1989 09 07  37178.539993
 1989 09 08  33179.160004
 1989 09 11  56179.179993
 1989 09 12  28178·869995
 1989 09 13  86179·470001
 1989 09 14  55178·820007
 1989 09 15  49177.860001
 1989 09 18  99176·679993
 1989 09 19  7176.550003
 1989 09 20  18176·399994
 1989 09 21  23176·649994
 1989 09 22  87176·800003
 1989 09 25  1176.919998
 1989 09 26  54176·600006
 1989 09 27  42176.559998
 1989 09 28  86177·380005
 1989 09 29  92178·210007
 1989 10 02  20178·850006
 1989 10 03  92179·380005
 1989 10 04  15179.550003
 1989 10 05  30179·929993
 1989 10 06  97180.479996
 1989 10 09  88180·789993
 1989 10 10  17180·949997
 1989 10 11  93180.279999
 1989 10 12  93179·860001
 1989 10 13  67179·639999
 1989 10 16  63172·850006
 1989 10 17  79170.350006
 1989 10 18  38170.970001
 1989 10 19  91173.440002
 1989 10 20  46173·639999
 1989 10 23  14173·330002
 1989 10 24  89172·110001
 1989 10 25  50170·300003
 1989 10 26  86170·229996
 1989 10 27  48168·869995
 1989 10 30  28167.179993
 1989 10 31  55167·470001
 1989 11 01  26167·979996
 1989 11 02  58167·809998
 1989 11 03  62167·429993
 1989 11 06  44169·990005
 1989 11 07  36165·789993
 1989 11 08  43167.220001
 1989 11 09  21167.509995
 1989 11 10  81167.630005
 1989 11 13  10167·729996
 1989 11 14  29167.800003
 1989 11 15  64168.419998
 1989 11 16  53168·000000
 1989 11 17  67168.259995
 1989 11 20  65168·360001
 1989 11 21  71167·300003
 1989 11 22  73167·190002
 1989 11 24  51167·910004
 1989 11 27  29168·279999
 1989 11 28  50168·490005
 1989 11 29  80168·509995
 1989 11 30  32168·179993
 1989 12 01  19168.589996
 1989 12 04  31168·669998
 1989 12 05  35168.750000
 1989 12 06  2168·880005
 1989 12 07  61169.059998
 1989 12 08  71168·779999
 1989 12 11  27168·770004
 1989 12 12  83168.130005
 1989 12 13  6168·429993
 1989 12 14  53168·369995
 1989 12 15  69167.470001
 1989 12 18  17166·539993
 1989 12 19  29163·940002
 1989 12 20  82163.029999
 1989 12 21  98163·940002
 1989 12 22  74165.199997
 1989 12 26  31165.429993
 1989 12 27  91166·020004
 1989 12 28  78166.279999
 1989 12 29  48168.309998
 1990 01 02 36169.960007
 1990 01 03 35170·800003
 1990 01 04 97170·789993
 1990 01 05 59170·119995
 1990 01 08 96169.679993
 1990 01 09 97169·860001
 1990 01 10 67169.309998
 1990 01 11 49168·369995
 1990 01 12 85168·020004
 1990 01 15 84164·369995
 1990 01 16 25163.300003
 1990 01 17 90164·259995
 1990 01 18 5163·500000
 1990 01 19 26163.589996
 1990 01 22 36163.690002
 1990 01 23 73161.369995
 1990 01 24 79160.419998
 1990 01 25 81158·929993
 1990 01 26 87157·979996
 1990 01 29 20156.750000
 1990 01 30 60154.970001
 1990 01 31 30153·529999
 1990 02 01 91154.360001
 1990 02 02 73156·029999
 1990 02 05 22156·889999
 1990 02 06 80156·899994
 1990 02 07 86158·250000
 1990 02 08 2159.220001
 1990 02 09 65159·139999
 1990 02 12 62159·199997
 1990 02 13 34158.589996
 1990 02 14 1158.570007
 1990 02 15 15159·199997
 1990 02 16 33160.350006
 1990 02 20 24159·309998
 1990 02 21 90157·850006
 1990 02 22 23158.270004
 1990 02 23 75157·789993
 1990 02 26 68156·639999
 1990 02 27 12156.979996
 1990 02 28 63157·880005
 1990 03 01 95158·059998
 1990 03 02 5159·190002
 1990 03 05 37159·470001
 1990 03 06 36160.399994
 1990 03 07 23160.919998
 1990 03 08 96162.070007
 1990 03 09 58162·199997
 1990 03 12 68162·229996
 1990 03 13 17162.630005
 1990 03 14 31162·789993
 1990 03 15 96163.320007
 1990 03 16 9164·289993
 1990 03 19 59164.380005
 1990 03 20 22164.839996
 1990 03 21 93164.350006
 1990 03 22 34164·250000
 1990 03 23 54163.630005
 1990 03 26 7164.119995
 1990 03 27 19164·080002
 1990 03 28 44164·080002
 1990 03 29 35163·809998
 1990 03 30 48163·639999
 1990 04 02 69163.630005
 1990 04 03 64163.440002
 1990 04 04 58163·669998
 1990 04 05 34163·139999
 1990 04 06 61163.000000
 1990 04 09 45162.399994
 1990 04 10 5161·949997
 1990 04 11 78162·169998
 1990 04 12 39162.630005
 1990 04 16 61163.059998
 1990 04 17 83162·529999
 1990 04 18 17162.440002
 1990 04 19 74161·399994
 1990 04 20 14160.929993
 1990 04 23 22160.080002
 1990 04 24 14159.000000
 1990 04 25 58158.630005
 1990 04 26 28159·070007
 1990 04 27 81158·789993
 1990 04 30 58158·089996
 1990 05 01 11158.539993
 1990 05 02 54159·139999
 1990 05 03 40159.960007
 1990 05 04 61160·389999
 1990 05 07 77160·740005
 1990 05 08 68160·929993
 1990 05 09 5161·130005
 1990 05 10 60161·679993
 1990 05 11 26163·139999
 1990 05 14 69164.220001
 1990 05 15 10163·860001
 1990 05 16 20163.860001
 1990 05 17 51164·910004
 1990 05 18 84165.440002
 1990 05 21 10166·649994
 1990 05 22 28167.410004
 1990 05 23 71167·809998
 1990 05 24 62168·250000
 1990 05 25 87168.050003
 1990 05 29 96168·199997
 1990 05 30 31168.929993
 1990 05 31 80169.110001
 1990 06 01 48169.830002
 1990 06 04 62170.649994
 1990 06 05 0171·080002
 1990 06 06 36170·229996
 1990 06 07 23170.289993
 1990 06 08 90169.809998
 1990 06 11 72169.089996
 1990 06 12 58170·029999
 1990 06 13 71170.979996
 1990 06 14 68170.880005
 1990 06 15 66170·960007
 1990 06 18 95170.899994
 1990 06 19 72168·740005
 1990 06 20 8168·740005
 1990 06 21 26168.449997
 1990 06 22 22168.820007
 1990 06 25 34168·130005
 1990 06 26 48167·660004
 1990 06 27 22167·250000
 1990 06 28 40168.410004
 1990 06 29 87169·139999
 1990 07 02 50169.119995
 1990 07 03 47169·009995
 1990 07 05 75168·940002
 1990 07 06 89168.199997
 1990 07 09 4168.309998
 1990 07 10 21168.229996
 1990 07 11 76168·679993
 1990 07 12 21169·429993
 1990 07 13 22170·470001
 1990 07 16 87170.229996
 1990 07 17 19170·039993
 1990 07 18 89168.919998
 1990 07 19 41167·860001
 1990 07 20 16167.550003
 1990 07 23 5166·820007
 1990 07 24 26163·240005
 1990 07 25 25163.789993
 1990 07 26 1164·550003
 1990 07 27 59164·089996
 1990 07 30 88163·169998
 1990 07 31 61162·160004
 1990 08 01 60161.649994
 1990 08 02 31160.779999
 1990 08 03 57158·600006
 1990 08 06 63154·350006
 1990 08 07 40150.479996
 1990 08 08 97151·169998
 1990 08 09 39152.539993
 1990 08 10 68153·520004
 1990 08 13 7150·839996
 1990 08 14 57151·139999
 1990 08 15 66151·860001
 1990 08 16 39151.309998
 1990 08 17 58148·490005
 1990 08 20 36145·690002
 1990 08 21 95144.160004
 1990 08 22 64141.320007
 1990 08 23 10138·990005
 1990 08 24 85134·360001
 1990 08 27 6138.820007
 1990 08 28 56139·589996
 1990 08 29 8140·360001
 1990 08 30 79140.330002
 1990 08 31 8139·619995
 1990 09 04 53139.500000
 1990 09 05 21140.020004
 1990 09 06 20140·089996
 1990 09 07 31140.110001
 1990 09 10 18141.020004
 1990 09 11 44140·360001
 1990 09 12 31140·169998
 1990 09 13 33139·960007
 1990 09 14 38138.710007
 1990 09 17 94137·889999
 1990 09 18 63137.479996
 1990 09 19 94137.070007
 1990 09 20 26136.779999
 1990 09 21 17134·699997
 1990 09 24 92133.759995
 1990 09 25 21130.520004
 1990 09 26 21130.580002
 1990 09 27 82129.149994
 1990 09 28 19126·750000
 1990 10 01 47128·429993
 1990 10 02 86129.960007
 1990 10 03 83129·070007
 1990 10 04 68128·080002
 1990 10 05 27127.699997
 1990 10 08 7127.379997
 1990 10 09 38126.919998
 1990 10 10 90124.339996
 1990 10 11 44122.870003
 1990 10 12 99120·470001
 1990 10 15 93120.879997
 1990 10 16 60120·570000
 1990 10 17 4119·669998
 1990 10 18 98120·959999
 1990 10 19 16122.370003
 1990 10 22 80122.800003
 1990 10 23 38122.449997
 1990 10 24 68122.440002
 1990 10 25 1122.680000
 1990 10 26 73122.389999
 1990 10 29 4121.010002
 1990 10 30 97119·690002
 1990 10 31 68119.169998
 1990 11 01 91118·959999
 1990 11 02 82120.360001
 1990 11 05 98121.290001
 1990 11 06 60121.629997
 1990 11 07 9121·330002
 1990 11 08 81120.459999
 1990 11 09 8121·300003
 1990 11 12 47123.230003
 1990 11 13 27123·669998
 1990 11 14 30124·739998
 1990 11 15 91124.760002
 1990 11 16 23124.400002
 1990 11 19 71124·790001
 1990 11 20 87124.830002
 1990 11 21 33124·150002
 1990 11 23 6124·330002
 1990 11 26 91124.260002
 1990 11 27 34125.239998
 1990 11 28 49126.220001
 1990 11 29 43126.129997
 1990 11 30 62127.519997
 1990 12 03 77128·279999
 1990 12 04 76128·729996
 1990 12 05 0130·699997
 1990 12 06 85132·770004
 1990 12 07 47131·179993
 1990 12 10 77130·940002
 1990 12 11 73130.690002
 1990 12 12 86130·580002
 1990 12 13 2130.990005
 1990 12 14 40130·940002
 1990 12 17 80130·169998
 1990 12 18 14129·970001
 1990 12 19 23130·580002
 1990 12 20 78130.729996
 1990 12 21 66130·929993
 1990 12 24 46130·860001
 1990 12 26 17130.830002
 1990 12 27 28130·820007
 1990 12 28 1130.630005
 1990 12 31 80132.199997
 1991 01 02  15132·190002
 1991 01 03  54131.639999
 1991 01 04  77130.350006
 1991 01 07  44130·199997
 1991 01 08  74128·190002
 1991 01 09  43128·720001
 1991 01 10  14127.559998
 1991 01 11  87127·650002
 1991 01 14  75127.599998
 1991 01 15  8125.389999
 1991 01 16  57126.800003
 1991 01 17  84131.110001
 1991 01 18  26130.240005
 1991 01 21  88130·339996
 1991 01 22  74131.360001
 1991 01 23  37132.639999
 1991 01 24  58135·070007
 1991 01 25  45136·520004
 1991 01 28  59137.800003
 1991 01 29  70139.229996
 1991 01 30  27142.029999
 1991 01 31  66144.169998
 1991 02 01  32145.639999
 1991 02 04  33148·199997
 1991 02 05  16150·199997
 1991 02 06  66152.300003
 1991 02 07  38153·220001
 1991 02 08  3151.740005
 1991 02 11  30154.169998
 1991 02 12  81154·610001
 1991 02 13  44155·899994
 1991 02 14  80156·889999
 1991 02 15  2156·970001
 1991 02 19  75157·020004
 1991 02 20  45156.770004
 1991 02 21  88156.410004
 1991 02 22  87158·229996
 1991 02 25  36159·210007
 1991 02 26  61158·429993
 1991 02 27  79158.570007
 1991 02 28  69160·009995
 1991 03 01  75161·259995
 1991 03 04  35163.500000
 1991 03 05  27166·779999
 1991 03 06  53168.600006
 1991 03 07  33167.679993
 1991 03 08  37168.419998
 1991 03 11  34167.970001
 1991 03 12  71166·470001
 1991 03 13  70166·089996
 1991 03 14  60167.429993
 1991 03 15  24166·419998
 1991 03 18  79165.729996
 1991 03 19  76165·389999
 1991 03 20  24165.539993
 1991 03 21  48166.380005
 1991 03 22  60165·800003
 1991 03 25  62166.820007
 1991 03 26  73168·649994
 1991 03 27  82169.820007
 1991 03 28  20171·009995
 1991 04 01  67171·020004
 1991 04 02  77172·639999
 1991 04 03  25174.000000
 1991 04 04  90174·830002
 1991 04 05  55174·960007
 1991 04 08  28174·029999
 1991 04 09  3174·429993
 1991 04 10  28173.539993
 1991 04 11  11174.860001
 1991 04 12  47175·929993
 1991 04 15  67176.020004
 1991 04 16  14177.320007
 1991 04 17  51178·789993
 1991 04 18  78178·720001
 1991 04 19  91177.570007
 1991 04 22  56176·440002
 1991 04 23  11174·710007
 1991 04 24  89175·000000
 1991 04 25  77175·050003
 1991 04 26  85174.600006
 1991 04 29  54174·110001
 1991 04 30  75172·080002
 1991 05 01  49172.199997
 1991 05 02  58173.660004
 1991 05 03  68173.960007
 1991 05 06  55173·970001
 1991 05 07  59174.630005
 1991 05 08  57174.690002
 1991 05 09  67175.789993
 1991 05 10  73176.160004
 1991 05 13  81174.860001
 1991 05 14  87174.369995
 1991 05 15  87172.600006
 1991 05 16  99170·770004
 1991 05 17  16170·710007
 1991 05 20  81170·660004
 1991 05 21  92171.520004
 1991 05 22  26171·940002
 1991 05 23  88172.470001
 1991 05 24  95173·220001
 1991 05 28  70174.330002
 1991 05 29  73175.240005
 1991 05 30  50176.880005
 1991 05 31  12178·339996
 1991 06 03  34178.520004
 1991 06 04  85178.550003
 1991 06 05  76178·940002
 1991 06 06  37178·809998
 1991 06 07  22178.399994
 1991 06 10  31177.169998
 1991 06 11  66177.300003
 1991 06 12  2176·630005
 1991 06 13  96174.710007
 1991 06 14  5175.639999
 1991 06 17  45175.649994
 1991 06 18  64175·479996
 1991 06 19  44174.669998
 1991 06 20  26172·949997
 1991 06 21  65172.860001
 1991 06 24  5172·460007
 1991 06 25  79169.740005
 1991 06 26  38168·330002
 1991 06 27  1168.229996
 1991 06 28  31168·270004
 1991 07 01  40168·470001
 1991 07 02  11168·690002
 1991 07 03  52168·210007
 1991 07 05  74169·490005
 1991 07 08  88167.460007
 1991 07 09  38168·330002
 1991 07 10  45169·470001
 1991 07 11  90169.309998
 1991 07 12  13170.050003
 1991 07 15  38171.089996
 1991 07 16  29171.589996
 1991 07 17  61171·380005
 1991 07 18  26172.289993
 1991 07 19  57172.869995
 1991 07 22  81172.970001
 1991 07 23  94172·660004
 1991 07 24  66171.250000
 1991 07 25  62170·570007
 1991 07 26  0170.710007
 1991 07 29  21170·710007
 1991 07 30  96171.559998
 1991 07 31  49172.779999
 1991 08 01  12172·770004
 1991 08 02  97173·179993
 1991 08 05  3173·059998
 1991 08 06  36172.919998
 1991 08 07  67173·279999
 1991 08 08  5173.490005
 1991 08 09  0173.389999
 1991 08 12  67173.570007
 1991 08 13  41174.539993
 1991 08 14  52175.110001
 1991 08 15  26175·149994
 1991 08 16  12174.919998
 1991 08 19  34174·070007
 1991 08 20  68170·899994
 1991 08 21  42174·960007
 1991 08 22  64175·559998
 1991 08 23  72176.210007
 1991 08 26  11176·600006
 1991 08 27  38176.759995
 1991 08 28  43178·210007
 1991 08 29  4178.639999
 1991 08 30  63179.110001
 1991 09 03  26179·190002
 1991 09 04  93178.009995
 1991 09 05  7177.429993
 1991 09 06  29177·639999
 1991 09 09  44177·479996
 1991 09 10  83177·490005
 1991 09 11  80176·089996
 1991 09 12  41177.110001
 1991 09 13  54177·639999
 1991 09 16  8176.759995
 1991 09 17  49176·690002
 1991 09 18  57176.910004
 1991 09 19  45178.240005
 1991 09 20  85179.470001
 1991 09 23  65179·360001
 1991 09 24  58179.169998
 1991 09 25  29179.210007
 1991 09 26  60179.229996
 1991 09 27  2179·589996
 1991 09 30  50180·160004
 1991 10 01  45180·160004
 1991 10 02  2180.119995
 1991 10 03  62179.830002
 1991 10 04  65178·369995
 1991 10 07  55178·009995
 1991 10 08  5177.089996
 1991 10 09  69177·139999
 1991 10 10  60176.429993
 1991 10 11  47176·979996
 1991 10 14  87178·479996
 1991 10 15  75180.600006
 1991 10 16  16182·860001
 1991 10 17  34183.059998
 1991 10 18  94183·429993
 1991 10 21  53183·440002
 1991 10 22  40183·470001
 1991 10 23  54183.419998
 1991 10 24  94183.169998
 1991 10 25  6180.899994
 1991 10 28  64180.750000
 1991 10 29  70181·929993
 1991 10 30  81183·350006
 1991 10 31  57185·000000
 1991 11 01  44185·119995
 1991 11 04  70184.630005
 1991 11 05  74184·339996
 1991 11 06  58184.440002
 1991 11 07  62185.800003
 1991 11 08  66186·699997
 1991 11 11  18186.800003
 1991 11 12  84188.020004
 1991 11 13  25188.039993
 1991 11 14  97188.339996
 1991 11 15  82187·830002
 1991 11 18  36181.720001
 1991 11 19  63181·639999
 1991 11 20  25178.339996
 1991 11 21  60178.850006
 1991 11 22  38178·990005
 1991 11 25  35177.360001
 1991 11 26  39176·470001
 1991 11 27  71175.669998
 1991 11 29  41176.369995
 1991 12 02  21176·660004
 1991 12 03  50177·410004
 1991 12 04  59177.899994
 1991 12 05  20177·860001
 1991 12 06  28177.740005
 1991 12 09  98177·869995
 1991 12 10  93176.729996
 1991 12 11  77176·059998
 1991 12 12  88175.800003
 1991 12 13  45177·509995
 1991 12 16  68178.550003
 1991 12 17  36178.600006
 1991 12 18  58177.660004
 1991 12 19  78177·389999
 1991 12 20  3177·500000
 1991 12 23  47177·899994
 1991 12 24  18179.559998
 1991 12 26  12182·369995
 1991 12 27  41184·229996
 1991 12 30  87187·850006
 1991 12 31  76189.940002
 1992 01 02 83189·979996
 1992 01 03 52192·149994
 1992 01 06 55194·449997
 1992 01 07 64195·770004
 1992 01 08 54198.110001
 1992 01 09 30200.679993
 1992 01 10 77200·600006
 1992 01 13 37199.860001
 1992 01 14 14202·350006
 1992 01 15 94204.309998
 1992 01 16 3204.820007
 1992 01 17 78205.130005
 1992 01 20 75205·050003
 1992 01 21 89204·309998
 1992 01 22 8203·729996
 1992 01 23 94204.940002
 1992 01 24 75205·490005
 1992 01 27 83205·940002
 1992 01 28 94205·389999
 1992 01 29 15206·009995
 1992 01 30 78204·940002
 1992 01 31 70205.389999
 1992 02 03 85205.919998
 1992 02 04 99207.850006
 1992 02 05 70209.539993
 1992 02 06 70210.710007
 1992 02 07 32211·220001
 1992 02 10 26210.550003
 1992 02 11 65210·839996
 1992 02 12 28212.619995
 1992 02 13 10213.000000
 1992 02 14 5211.779999
 1992 02 18 1212.119995
 1992 02 19 11210.070007
 1992 02 20 20211·600006
 1992 02 21 66211.070007
 1992 02 24 41210.399994
 1992 02 25 14208·979996
 1992 02 26 86210·210007
 1992 02 27 67211.190002
 1992 02 28 72211.710007
 1992 03 02 57211.800003
 1992 03 03 60212·149994
 1992 03 04 88212·259995
 1992 03 05 8211.270004
 1992 03 06 83208·710007
 1992 03 09 17207.449997
 1992 03 10 36208.320007
 1992 03 11 86208·320007
 1992 03 12 61206.869995
 1992 03 13 57206·809998
 1992 03 16 43206·770004
 1992 03 17 69207.229996
 1992 03 18 87208·160004
 1992 03 19 5208·470001
 1992 03 20 66208·759995
 1992 03 23 45208·419998
 1992 03 24 78207·949997
 1992 03 25 13207·089996
 1992 03 26 87207·419998
 1992 03 27 27206.259995
 1992 03 30 79203.910004
 1992 03 31 54203.729996
 1992 04 01 11203.699997
 1992 04 02 53202.550003
 1992 04 03 59200·500000
 1992 04 06 30199.589996
 1992 04 07 71199·860001
 1992 04 08 86196.000000
 1992 04 09 13196·229996
 1992 04 10 67198·089996
 1992 04 13 23197.300003
 1992 04 14 14199·169998
 1992 04 15 59199.740005
 1992 04 16 14199.770004
 1992 04 20 49198·440002
 1992 04 21 49195·289993
 1992 04 22 41195.119995
 1992 04 23 46195.570007
 1992 04 24 55195.039993
 1992 04 27 29194.550003
 1992 04 28 29193·240005
 1992 04 29 65193·570007
 1992 04 30 74196·259995
 1992 05 01 18196·850006
 1992 05 04 17197.789993
 1992 05 05 96198.500000
 1992 05 06 61199·220001
 1992 05 07 3200·839996
 1992 05 08 24199.289993
 1992 05 11 89199·830002
 1992 05 12 99200.000000
 1992 05 13 97199.350006
 1992 05 14 95199.089996
 1992 05 15 19197·589996
 1992 05 18 93197.470001
 1992 05 19 38197·300003
 1992 05 20 97197.440002
 1992 05 21 87197.399994
 1992 05 22 77198·089996
 1992 05 26 90198·089996
 1992 05 27 26197·000000
 1992 05 28 18197.440002
 1992 05 29 6198.580002
 1992 06 01 38199·399994
 1992 06 02 0200.119995
 1992 06 03 63200.059998
 1992 06 04 62200.210007
 1992 06 05 98200.009995
 1992 06 08 64199.169998
 1992 06 09 96198·830002
 1992 06 10 51198.990005
 1992 06 11 6195·020004
 1992 06 12 87194·809998
 1992 06 15 20194·990005
 1992 06 16 6194.020004
 1992 06 17 26192.839996
 1992 06 18 63189.309998
 1992 06 19 58188·339996
 1992 06 22 83188·279999
 1992 06 23 44187.289993
 1992 06 24 11187·020004
 1992 06 25 61186·899994
 1992 06 26 63186.100006
 1992 06 29 76187·259995
 1992 06 30 75188.910004
 1992 07 01 4189·600006
 1992 07 02 53190·059998
 1992 07 06 57188.350006
 1992 07 07 24188.059998
 1992 07 08 89186.570007
 1992 07 09 85187.669998
 1992 07 10 51188.899994
 1992 07 13 53189·550003
 1992 07 14 40190·839996
 1992 07 15 16191·259995
 1992 07 16 46191·240005
 1992 07 17 81191.250000
 1992 07 20 7190·419998
 1992 07 21 27189·779999
 1992 07 22 55189·779999
 1992 07 23 52189·360001
 1992 07 24 67189·600006
 1992 07 27 24189·820007
 1992 07 28 16191·490005
 1992 07 29 34193.000000
 1992 07 30 20193.830002
 1992 07 31 40194.750000
 1992 08 03 91195.360001
 1992 08 04 23195.860001
 1992 08 05 90195.399994
 1992 08 06 31194·460007
 1992 08 07 69193·860001
 1992 08 10 36193.429993
 1992 08 11 28193·059998
 1992 08 12 79192.860001
 1992 08 13 62192·589996
 1992 08 14 19192·619995
 1992 08 17 10193.210007
 1992 08 18 90192·809998
 1992 08 19 8192·600006
 1992 08 20 41191·550003
 1992 08 21 37191·610001
 1992 08 24 96190.000000
 1992 08 25 71187·479996
 1992 08 26 95187.289993
 1992 08 27 32188·460007
 1992 08 28 53188·820007
 1992 08 31 37189.110001
 1992 09 01 1189.229996
 1992 09 02 48190·710007
 1992 09 03 44191·779999
 1992 09 04 21191·479996
 1992 09 08 3191·330002
 1992 09 09 59190·619995
 1992 09 10 74192·130005
 1992 09 11 59192·789993
 1992 09 14 70194·729996
 1992 09 15 65194·720001
 1992 09 16 76193.199997
 1992 09 17 15193.320007
 1992 09 18 97193·570007
 1992 09 21 93193·610001
 1992 09 22 7193·529999
 1992 09 23 77192·380005
 1992 09 24 1192·929993
 1992 09 25 92193·139999
 1992 09 28 47190.899994
 1992 09 29 57190.720001
 1992 09 30 28192·919998
 1992 10 01 37192·910004
 1992 10 02 3191.380005
 1992 10 05 93189·490005
 1992 10 06 47187.830002
 1992 10 07 30188.539993
 1992 10 08 8189.259995
 1992 10 09 49189.259995
 1992 10 12 52189.139999
 1992 10 13 96194·250000
 1992 10 14 17190.600006
 1992 10 15 12190.360001
 1992 10 16 61191.610001
 1992 10 19 84193·619995
 1992 10 20 13194.830002
 1992 10 21 95195.539993
 1992 10 22 20195·619995
 1992 10 23 71195·899994
 1992 10 26 1196.649994
 1992 10 27 35197·009995
 1992 10 28 96197·800003
 1992 10 29 56198·270004
 1992 10 30 15198·910004
 1992 11 02 97199.910004
 1992 11 03 85200·449997
 1992 11 04 66199·660004
 1992 11 05 9200.770004
 1992 11 06 68201·559998
 1992 11 09 6203·179993
 1992 11 10 51204·619995
 1992 11 11 67206.910004
 1992 11 12 60207·350006
 1992 11 13 2207.440002
 1992 11 16 85207·509995
 1992 11 17 94207.289993
 1992 11 18 11207·830002
 1992 11 19 43208.690002
 1992 11 20 69209·779999
 1992 11 23 22209·850006
 1992 11 24 85210·869995
 1992 11 25 23211.940002
 1992 11 27 30212.550003
 1992 11 30 8213·809998
 1992 12 01 69213.820007
 1992 12 02 60214.210007
 1992 12 03 16214.860001
 1992 12 04 34215·979996
 1992 12 07 77217·460007
 1992 12 08 0217.889999
 1992 12 09 4217·800003
 1992 12 10 5216·889999
 1992 12 11 45215.460007
 1992 12 14 12215·410004
 1992 12 15 94214·970001
 1992 12 16 55213·869995
 1992 12 17 37214.210007
 1992 12 18 89215·550003
 1992 12 21 11215·580002
 1992 12 22 39215.160004
 1992 12 23 42215.259995
 1992 12 24 50216·259995
 1992 12 28 5216.279999
 1992 12 29 38217·100006
 1992 12 30 71218.429993
 1992 12 31 40221.009995
 1993 01 04  53221.029999
 1993 01 05  61220.110001
 1993 01 06  62221·619995
 1993 01 07  28222·699997
 1993 01 08  54221.119995
 1993 01 11  38221.169998
 1993 01 12  79221.160004
 1993 01 13  8221·490005
 1993 01 14  34223·789993
 1993 01 15  26225.270004
 1993 01 18  10225·240005
 1993 01 19  99225·800003
 1993 01 20  43226·279999
 1993 01 21  6226.559998
 1993 01 22  67227.529999
 1993 01 25  46229.410004
 1993 01 26  57230·690002
 1993 01 27  86230.559998
 1993 01 28  88227·990005
 1993 01 29  17228.100006
 1993 02 01  76229·029999
 1993 02 02  97229·710007
 1993 02 03  36231·960007
 1993 02 04  6232·449997
 1993 02 05  26232·389999
 1993 02 08  95230·600006
 1993 02 09  99230·550003
 1993 02 10  33228·940002
 1993 02 11  56229·740005
 1993 02 12  62229.880005
 1993 02 16  90228.720001
 1993 02 17  42221·210007
 1993 02 18  42221.050003
 1993 02 19  5221.169998
 1993 02 22  47220·929993
 1993 02 23  3218.410004
 1993 02 24  85219.610001
 1993 02 25  56220.759995
 1993 02 26  32222.410004
 1993 03 01  8222.919998
 1993 03 02  10224·110001
 1993 03 03  71225.710007
 1993 03 04  34225.839996
 1993 03 05  77226·529999
 1993 03 08  67227.960007
 1993 03 09  31228.770004
 1993 03 10  65229.910004
 1993 03 11  55230.619995
 1993 03 12  32230·410004
 1993 03 15  44230·800003
 1993 03 16  64230·660004
 1993 03 17  11230.190002
 1993 03 18  5228·929993
 1993 03 19  41229.300003
 1993 03 22  93227.839996
 1993 03 23  38226·009995
 1993 03 24  11225·610001
 1993 03 25  78226.460007
 1993 03 26  40227·029999
 1993 03 29  56227.490005
 1993 03 30  2227·809998
 1993 03 31  38229·229996
 1993 04 01  17229·289993
 1993 04 02  9228.660004
 1993 04 05  52224·839996
 1993 04 06  27224.449997
 1993 04 07  64223.020004
 1993 04 08  67223·210007
 1993 04 12  61223.910004
 1993 04 13  76225·320007
 1993 04 14  43225.449997
 1993 04 15  22225.300003
 1993 04 16  56224·639999
 1993 04 19  43224·529999
 1993 04 20  41223·440002
 1993 04 21  95223.429993
 1993 04 22  86224·289993
 1993 04 23  8223.619995
 1993 04 26  72222·690002
 1993 04 27  29219.539993
 1993 04 28  27220.440002
 1993 04 29  79221·380005
 1993 04 30  73222.759995
 1993 05 03  95223.669998
 1993 05 04  79226.190002
 1993 05 05  87227.750000
 1993 05 06  8228·119995
 1993 05 07  85228.300003
 1993 05 10  68228.429993
 1993 05 11  89228·910004
 1993 05 12  63228.899994
 1993 05 13  19228.929993
 1993 05 14  44227.600006
 1993 05 17  66227·800003
 1993 05 18  53227.960007
 1993 05 19  41229.320007
 1993 05 20  82230.410004
 1993 05 21  25230·300003
 1993 05 24  15229.929993
 1993 05 25  20230·500000
 1993 05 26  83232.149994
 1993 05 27  98232·929993
 1993 05 28  12232.660004
 1993 06 01  51233·199997
 1993 06 02  72233·880005
 1993 06 03  41234·330002
 1993 06 04  31234.320007
 1993 06 07  52233.389999
 1993 06 08  0231.600006
 1993 06 09  37229·899994
 1993 06 10  87229.880005
 1993 06 11  68230.059998
 1993 06 14  42230·080002
 1993 06 15  90230.460007
 1993 06 16  15230.490005
 1993 06 17  68230.479996
 1993 06 18  99229·990005
 1993 06 21  35229.160004
 1993 06 22  81228·539993
 1993 06 23  46228·279999
 1993 06 24  95228.339996
 1993 06 25  26229·539993
 1993 06 28  70231·309998
 1993 06 29  20231·740005
 1993 06 30  81233.350006
 1993 07 01  45234·139999
 1993 07 02  97234·250000
 1993 07 06  37234.649994
 1993 07 07  33233.919998
 1993 07 08  0234.139999
 1993 07 09  99235.029999
 1993 07 12  63235.910004
 1993 07 13  51236·440002
 1993 07 14  22237·839996
 1993 07 15  39237·910004
 1993 07 16  94237.539993
 1993 07 19  60236·160004
 1993 07 20  67235·119995
 1993 07 21  5235·169998
 1993 07 22  49234·919998
 1993 07 23  11234·320007
 1993 07 26  17235·619995
 1993 07 27  10235.759995
 1993 07 28  71235.990005
 1993 07 29  79236·529999
 1993 07 30  79236·520004
 1993 08 02  91237·160004
 1993 08 03  31237.820007
 1993 08 04  64238.520004
 1993 08 05  85238·649994
 1993 08 06  12238.720001
 1993 08 09  21239.369995
 1993 08 10  93239·630005
 1993 08 11  90239.960007
 1993 08 12  60240.399994
 1993 08 13  62239·740005
 1993 08 16  14240.330002
 1993 08 17  77241·270004
 1993 08 18  49242.820007
 1993 08 19  97242.880005
 1993 08 20  5242·960007
 1993 08 23  52243·009995
 1993 08 24  16244·160004
 1993 08 25  95244.839996
 1993 08 26  64244.380005
 1993 08 27  48244.080002
 1993 08 30  24244·860001
 1993 08 31  52246.169998
 1993 09 01  18247·119995
 1993 09 02  20248·070007
 1993 09 03  62248.690002
 1993 09 07  85248·729996
 1993 09 08  17246.119995
 1993 09 09  50244.639999
 1993 09 10  41246·559998
 1993 09 13  39246·880005
 1993 09 14  36246.440002
 1993 09 15  45245.320007
 1993 09 16  0245·679993
 1993 09 17  83245.990005
 1993 09 20  75246.479996
 1993 09 21  36246·050003
 1993 09 22  1246.479996
 1993 09 23  11247·960007
 1993 09 24  61248.759995
 1993 09 27  81249.990005
 1993 09 28  34250·690002
 1993 09 29  42251.509995
 1993 09 30  43252·949997
 1993 10 01  61253.009995
 1993 10 04  9253·610001
 1993 10 05  22254·220001
 1993 10 06  97254·339996
 1993 10 07  82254.539993
 1993 10 08  67254·320007
 1993 10 11  17255·039993
 1993 10 12  23256·540009
 1993 10 13  76257.890015
 1993 10 14  68259.059998
 1993 10 15  24260.130005
 1993 10 18  47260.410004
 1993 10 19  99259.579987
 1993 10 20  2256.190002
 1993 10 21  60255.210007
 1993 10 22  19256.500000
 1993 10 25  34256.260010
 1993 10 26  80255·600006
 1993 10 27  71255·970001
 1993 10 28  14257.040009
 1993 10 29  87259·179993
 1993 11 01  42259·540009
 1993 11 02  24260.170013
 1993 11 03  32260·170013
 1993 11 04  90257.109985
 1993 11 05  49253·110001
 1993 11 08  15254·600006
 1993 11 09  0256·299988
 1993 11 10  99257.010010
 1993 11 11  90257·820007
 1993 11 12  63257·950012
 1993 11 15  68258·040009
 1993 11 16  96256·500000
 1993 11 17  78255.880005
 1993 11 18  11253.929993
 1993 11 19  10252·000000
 1993 11 22  88250.990005
 1993 11 23  50248.119995
 1993 11 24  29249·830002
 1993 11 26  28250.169998
 1993 11 29  5250.690002
 1993 11 30  70250.419998
 1993 12 01  10252·610001
 1993 12 02  46253·110001
 1993 12 03  6253.880005
 1993 12 06  25254.110001
 1993 12 07  75254·130005
 1993 12 08  16254.369995
 1993 12 09  71254·369995
 1993 12 10  28253·429993
 1993 12 13  67252·809998
 1993 12 14  12252.229996
 1993 12 15  7249·899994
 1993 12 16  17250·759995
 1993 12 17  55252.350006
 1993 12 20  35252.270004
 1993 12 21  46251·919998
 1993 12 22  55250·500000
 1993 12 23  34251.320007
 1993 12 27  10252·429993
 1993 12 28  44253.750000
 1993 12 29  30256·019989
 1993 12 30  22256.190002
 1993 12 31  88258·589996
 1994 01 03 84258.579987
 1994 01 04 55257.089996
 1994 01 05 64258·019989
 1994 01 06 44258·579987
 1994 01 07 71259·190002
 1994 01 10 67259·920013
 1994 01 11 29259·890015
 1994 01 12 79260.290009
 1994 01 13 37260·640015
 1994 01 14 30261·679993
 1994 01 17 11261.959991
 1994 01 18 17262.420013
 1994 01 19 39262·709991
 1994 01 20 31263·410004
 1994 01 21 29263.799988
 1994 01 24 9264·079987
 1994 01 25 59263·019989
 1994 01 26 84262.839996
 1994 01 27 28263·670013
 1994 01 28 31265·029999
 1994 01 31 4266.730011
 1994 02 01 25266.619995
 1994 02 02 76267.630005
 1994 02 03 83267.750000
 1994 02 04 4267·730011
 1994 02 07 19261.690002
 1994 02 08 67263·390015
 1994 02 09 91265.220001
 1994 02 10 16265.489990
 1994 02 11 53264.140015
 1994 02 14 21263·970001
 1994 02 15 4264.630005
 1994 02 16 23265.959991
 1994 02 17 40266·670013
 1994 02 18 82266.100006
 1994 02 22 99265·049988
 1994 02 23 31265·410004
 1994 02 24 17264·920013
 1994 02 25 19263.000000
 1994 02 28 75265·529999
 1994 03 01 71265·549988
 1994 03 02 48264·339996
 1994 03 03 27263.709991
 1994 03 04 58264·790009
 1994 03 07 0266.690002
 1994 03 08 21267·079987
 1994 03 09 23267.010010
 1994 03 10 98266·660004
 1994 03 11 0265.510010
 1994 03 14 48266.390015
 1994 03 15 53267.079987
 1994 03 16 71269.119995
 1994 03 17 77270.239990
 1994 03 18 67271.079987
 1994 03 21 86271·079987
 1994 03 22 77269·630005
 1994 03 23 63270·209991
 1994 03 24 41270.200012
 1994 03 25 15267·420013
 1994 03 28 42266.480011
 1994 03 29 15262·510010
 1994 03 30 59257·040009
 1994 03 31 60252.619995
 1994 04 04 16251.059998
 1994 04 05 14253.990005
 1994 04 06 33254.940002
 1994 04 07 65255.960007
 1994 04 08 74256.010010
 1994 04 11 68255.039993
 1994 04 12 0254.750000
 1994 04 13 99253.250000
 1994 04 14 17250·259995
 1994 04 15 6250·699997
 1994 04 18 24250.970001
 1994 04 19 57248·470001
 1994 04 20 69246·369995
 1994 04 21 87245·380005
 1994 04 22 93246·610001
 1994 04 25 56249.339996
 1994 04 26 83251.009995
 1994 04 28 92251.460007
 1994 04 29 20252.550003
 1994 05 02 43254·070007
 1994 05 03 32254.669998
 1994 05 04 27255.000000
 1994 05 05 42254.710007
 1994 05 06 85254·100006
 1994 05 09 17251.649994
 1994 05 10 25249.779999
 1994 05 11 22248·669998
 1994 05 12 77246·919998
 1994 05 13 64246.649994
 1994 05 16 41245·610001
 1994 05 17 48244.169998
 1994 05 18 38246·830002
 1994 05 19 23248.649994
 1994 05 20 58248.759995
 1994 05 23 34248·380005
 1994 05 24 12248·699997
 1994 05 25 70248.369995
 1994 05 26 81248·949997
 1994 05 27 17249.470001
 1994 05 31 68249.479996
 1994 06 01 4250.089996
 1994 06 02 44251.990005
 1994 06 03 59252·369995
 1994 06 06 1252.929993
 1994 06 07 52252.759995
 1994 06 08 2251.710007
 1994 06 09 49250.000000
 1994 06 10 29250.589996
 1994 06 13 63250·649994
 1994 06 14 36251·139999
 1994 06 15 0251.830002
 1994 06 16 97251·729996
 1994 06 17 13253.389999
 1994 06 20 55250.389999
 1994 06 21 50247.080002
 1994 06 22 74245.380005
 1994 06 23 3245·410004
 1994 06 24 88242.490005
 1994 06 27 61240.300003
 1994 06 28 53240.889999
 1994 06 29 57241.229996
 1994 06 30 94240.990005
 1994 07 01 21241·119995
 1994 07 05 55241.130005
 1994 07 06 27240·729996
 1994 07 07 53241·740005
 1994 07 08 43242·029999
 1994 07 11 23242.289993
 1994 07 12 87242·130005
 1994 07 13 72243.740005
 1994 07 14 66245.979996
 1994 07 15 27245.770004
 1994 07 18 38245·639999
 1994 07 19 83245.949997
 1994 07 20 52245.350006
 1994 07 21 60243·910004
 1994 07 22 5243.990005
 1994 07 25 43243·429993
 1994 07 26 88243·369995
 1994 07 27 41243.050003
 1994 07 28 39242·320007
 1994 07 29 33244.070007
 1994 08 01 89245.070007
 1994 08 02 16245·669998
 1994 08 03 15245·770004
 1994 08 04 59245.759995
 1994 08 05 91244·809998
 1994 08 08 52244.740005
 1994 08 09 34244·949997
 1994 08 10 54246·440002
 1994 08 11 58246·919998
 1994 08 12 44247·110001
 1994 08 15 20247·830002
 1994 08 16 74248·199997
 1994 08 17 77249·309998
 1994 08 18 12249·610001
 1994 08 19 25249·690002
 1994 08 22 0249.809998
 1994 08 23 61251.759995
 1994 08 24 99252.710007
 1994 08 25 24253.500000
 1994 08 26 40254·669998
 1994 08 29 49255.389999
 1994 08 30 75256.160004
 1994 08 31 17257.320007
 1994 09 01 25257.339996
 1994 09 02 3256.309998
 1994 09 06 33256.200012
 1994 09 07 29256.820007
 1994 09 08 11258·209991
 1994 09 09 11258·149994
 1994 09 12 93256·760010
 1994 09 13 11256.980011
 1994 09 14 81257.559998
 1994 09 15 86259.779999
 1994 09 16 99260·290009
 1994 09 19 38259.790009
 1994 09 20 40259·029999
 1994 09 21 65256.600006
 1994 09 22 20254·839996
 1994 09 23 11254·679993
 1994 09 26 21253.669998
 1994 09 27 13253·320007
 1994 09 28 50254·860001
 1994 09 29 55254·539993
 1994 09 30 81256.119995
 1994 10 03 16256.119995
 1994 10 04 9254·809998
 1994 10 05 20251.350006
 1994 10 06 0250·009995
 1994 10 07 87250.830002
 1994 10 10 40252.520004
 1994 10 11 82254.589996
 1994 10 12 85254·990005
 1994 10 13 65256·440002
 1994 10 14 12255.320007
 1994 10 17 41254.970001
 1994 10 18 68254·990005
 1994 10 19 12254.990005
 1994 10 20 21255·000000
 1994 10 21 23253.660004
 1994 10 24 7253.160004
 1994 10 25 16251·600006
 1994 10 26 84251·059998
 1994 10 27 78252·270004
 1994 10 28 81255.000000
 1994 10 31 91255.179993
 1994 11 01 46255.039993
 1994 11 02 81254.270004
 1994 11 03 99254·259995
 1994 11 04 73254·289993
 1994 11 07 77252.750000
 1994 11 08 33252.360001
 1994 11 09 91253.500000
 1994 11 10 26251·809998
 1994 11 11 70250.580002
 1994 11 14 59250.389999
 1994 11 15 14250·960007
 1994 11 16 38250·949997
 1994 11 17 44250·759995
 1994 11 18 10249·600006
 1994 11 21 51248·970001
 1994 11 22 21246·759995
 1994 11 23 44242·259995
 1994 11 25 61242·029999
 1994 11 28 7242.690002
 1994 11 29 14243·699997
 1994 11 30 39244·279999
 1994 12 01 12244.250000
 1994 12 02 14242·809998
 1994 12 05 79243.320007
 1994 12 06 23243.139999
 1994 12 07 88242.000000
 1994 12 08 29240.240005
 1994 12 09 5236.119995
 1994 12 12 15235·490005
 1994 12 13 41235·850006
 1994 12 14 33237.880005
 1994 12 15 4241.199997
 1994 12 16 58241.880005
 1994 12 19 45241·000000
 1994 12 20 34240·740005
 1994 12 21 14243·330002
 1994 12 22 24243.690002
 1994 12 23 2244.800003
 1994 12 27 62245.929993
 1994 12 28 98246·009995
 1994 12 29 4246·899994
 1994 12 30 35250·360001
 1995 01 03  75250·360001
 1995 01 04  43247·830002
 1995 01 05  20247·850006
 1995 01 06  96248·490005
 1995 01 09  54248.699997
 1995 01 10  64249·600006
 1995 01 11  14249.399994
 1995 01 12  60248·309998
 1995 01 13  5250·000000
 1995 01 16  97251.740005
 1995 01 17  55252·919998
 1995 01 18  28253.130005
 1995 01 19  61252·369995
 1995 01 20  5251.020004
 1995 01 23  39249.639999
 1995 01 24  24248·960007
 1995 01 25  78249.089996
 1995 01 26  77249.020004
 1995 01 27  84248·779999
 1995 01 30  0248.649994
 1995 01 31  37247·179993
 1995 02 01  25248.270004
 1995 02 02  35248·619995
 1995 02 03  30251·199997
 1995 02 06  46252·520004
 1995 02 07  88253.119995
 1995 02 08  60253·830002
 1995 02 09  16254·539993
 1995 02 10  36255.419998
 1995 02 13  27255·669998
 1995 02 14  53255·869995
 1995 02 15  81257.470001
 1995 02 16  63257·500000
 1995 02 17  32255·940002
 1995 02 21  34254.869995
 1995 02 22  78254·389999
 1995 02 23  9255·419998
 1995 02 24  14255·470001
 1995 02 27  47255·470001
 1995 02 28  80256.570007
 1995 03 01  81256·600006
 1995 03 02  12256·250000
 1995 03 03  61256·899994
 1995 03 06  90256·890015
 1995 03 07  10255.910004
 1995 03 08  89254.869995
 1995 03 09  70255.169998
 1995 03 10  31256.200012
 1995 03 13  54256·359985
 1995 03 14  32257.359985
 1995 03 15  94257.390015
 1995 03 16  55258.200012
 1995 03 17  93258·209991
 1995 03 20  55257.869995
 1995 03 21  76258.350006
 1995 03 22  36257·269989
 1995 03 23  35257·579987
 1995 03 24  95258·850006
 1995 03 27  85259.859985
 1995 03 28  75260.279999
 1995 03 29  11261·549988
 1995 03 30  15260.320007
 1995 03 31  16260·790009
 1995 04 03  98260.850006
 1995 04 04  77261.100006
 1995 04 05  4261.209991
 1995 04 06  88261.549988
 1995 04 07  55260·980011
 1995 04 10  16261·609985
 1995 04 11  73262·529999
 1995 04 12  45262·989990
 1995 04 13  21263·989990
 1995 04 17  33264·820007
 1995 04 18  61264·230011
 1995 04 19  57262.799988
 1995 04 20  97261.350006
 1995 04 21  62262.510010
 1995 04 24  31263.709991
 1995 04 25  16264·019989
 1995 04 26  8264·890015
 1995 04 27  57265·700012
 1995 04 28  71266·179993
 1995 05 01  43266·269989
 1995 05 02  5265.970001
 1995 05 03  1266·839996
 1995 05 04  93267·480011
 1995 05 05  81266.119995
 1995 05 08  62267·010010
 1995 05 09  1267.760010
 1995 05 10  35267.799988
 1995 05 11  0268·970001
 1995 05 12  81269.869995
 1995 05 15  88271.160004
 1995 05 16  61272·220001
 1995 05 17  94273.079987
 1995 05 18  86272·890015
 1995 05 19  19270.950012
 1995 05 22  58271·790009
 1995 05 23  82272·940002
 1995 05 24  28273·850006
 1995 05 25  75272.480011
 1995 05 26  40271.959991
 1995 05 30  8270.920013
 1995 05 31  83270.279999
 1995 06 01  63271·489990
 1995 06 02  43272.420013
 1995 06 05  41274.339996
 1995 06 06  51275·040009
 1995 06 07  15275·040009
 1995 06 08  31275·799988
 1995 06 09  76275·790009
 1995 06 12  56276.480011
 1995 06 13  87278.230011
 1995 06 14  92278.850006
 1995 06 15  31280.290009
 1995 06 16  51281·350006
 1995 06 19  61282.230011
 1995 06 20  39282·559998
 1995 06 21  51283·000000
 1995 06 22  9284·369995
 1995 06 23  44284.399994
 1995 06 26  9284.059998
 1995 06 27  5281.760010
 1995 06 28  32280.290009
 1995 06 29  67281·200012
 1995 06 30  66283.630005
 1995 07 03  86283·769989
 1995 07 05  44285·040009
 1995 07 06  87286·350006
 1995 07 07  97289·350006
 1995 07 10  15290.670013
 1995 07 11  97291·070007
 1995 07 12  86293·769989
 1995 07 13  15294.799988
 1995 07 14  35294.880005
 1995 07 17  65295·970001
 1995 07 18  69295.959991
 1995 07 19  58293.109985
 1995 07 20  15289·440002
 1995 07 21  49290.829987
 1995 07 24  70293.390015
 1995 07 25  90294.720001
 1995 07 26  50296·109985
 1995 07 27  75298·760010
 1995 07 28  44299·309998
 1995 07 31  97299·720001
 1995 08 01  59299.809998
 1995 08 02  92299.920013
 1995 08 03  73297.829987
 1995 08 04  93298·279999
 1995 08 07  85299·149994
 1995 08 08  77299.640015
 1995 08 09  64299·579987
 1995 08 10  16300.000000
 1995 08 11  99299·859985
 1995 08 14  29300.269989
 1995 08 15  48300·709991
 1995 08 16  28302.359985
 1995 08 17  93303·750000
 1995 08 18  73304·339996
 1995 08 21  83305·480011
 1995 08 22  18305.510010
 1995 08 23  88304·730011
 1995 08 24  61304·619995
 1995 08 25  49304·369995
 1995 08 28  98304.779999
 1995 08 29  27303.350006
 1995 08 30  68303.260010
 1995 08 31  53305·309998
 1995 09 01  7306.200012
 1995 09 05  79308·320007
 1995 09 06  94310.600006
 1995 09 07  27312.130005
 1995 09 08  6314·420013
 1995 09 11  39315.170013
 1995 09 12  64315·559998
 1995 09 13  28316.170013
 1995 09 14  85316.980011
 1995 09 15  26316·119995
 1995 09 18  30314.350006
 1995 09 19  37313.940002
 1995 09 20  56314.820007
 1995 09 21  84314·869995
 1995 09 22  65313.600006
 1995 09 25  61311·820007
 1995 09 26  56310·579987
 1995 09 27  82308.959991
 1995 09 28  71308.459991
 1995 09 29  31310.390015
 1995 10 02  49310.380005
 1995 10 03  14306.989990
 1995 10 04  73304·000000
 1995 10 05  5301.209991
 1995 10 06  23302·339996
 1995 10 09  0301·820007
 1995 10 10  22296·640015
 1995 10 11  63297·910004
 1995 10 12  90300.630005
 1995 10 13  83302·640015
 1995 10 16  92302·309998
 1995 10 17  13302.720001
 1995 10 18  88304.329987
 1995 10 19  32304.049988
 1995 10 20  84303.619995
 1995 10 23  86302.820007
 1995 10 24  81301·779999
 1995 10 25  43301.140015
 1995 10 26  25297·869995
 1995 10 27  39294·630005
 1995 10 30  56296·239990
 1995 10 31  33297.459991
 1995 11 01  63297·700012
 1995 11 02  53300·989990
 1995 11 03  26302.809998
 1995 11 06  47303·570007
 1995 11 07  74302.940002
 1995 11 08  35302·619995
 1995 11 09  29303.980011
 1995 11 10  55304.519989
 1995 11 13  59304·429993
 1995 11 14  16303·600006
 1995 11 15  28301.829987
 1995 11 16  50303·109985
 1995 11 17  44303.850006
 1995 11 20  54304.290009
 1995 11 21  10302.220001
 1995 11 22  51302·010010
 1995 11 24  78302.260010
 1995 11 27  30303·230011
 1995 11 28  90304.619995
 1995 11 29  3306·720001
 1995 11 30  36308·579987
 1995 12 01  51309·829987
 1995 12 04  3312·529999
 1995 12 05  75314·190002
 1995 12 06  21313·690002
 1995 12 07  47312·690002
 1995 12 08  14311.559998
 1995 12 11  60312.160004
 1995 12 12  55312·070007
 1995 12 13  77312.609985
 1995 12 14  11313.720001
 1995 12 15  79313·519989
 1995 12 18  91310·420013
 1995 12 19  21306·000000
 1995 12 20  5309·040009
 1995 12 21  75310.720001
 1995 12 22  4312.369995
 1995 12 26  86313.000000
 1995 12 27  36314.160004
 1995 12 28  17314·070007
 1995 12 29  93316.010010
 1996 01 02 3316·809998
 1996 01 03 65316·890015
 1996 01 04 0315·220001
 1996 01 05 85312.190002
 1996 01 08 31312·399994
 1996 01 09 81312·410004
 1996 01 10 42307·399994
 1996 01 11 29305·750000
 1996 01 12 49306·179993
 1996 01 15 98305.380005
 1996 01 16 88303.089996
 1996 01 17 1303·359985
 1996 01 18 65304·010010
 1996 01 19 51305.529999
 1996 01 22 7307.170013
 1996 01 23 2308·339996
 1996 01 24 10310·470001
 1996 01 25 5311.010010
 1996 01 26 93311.220001
 1996 01 29 57311·829987
 1996 01 30 41313.450012
 1996 01 31 48315.380005
 1996 02 01 65317·420013
 1996 02 02 16318·480011
 1996 02 05 40318.510010
 1996 02 06 92320·250000
 1996 02 07 67320·489990
 1996 02 08 54320.500000
 1996 02 09 13321.369995
 1996 02 12 75321.809998
 1996 02 13 69321.410004
 1996 02 14 73321.670013
 1996 02 15 92322.230011
 1996 02 16 60321·600006
 1996 02 20 64321·600006
 1996 02 21 97321·339996
 1996 02 22 34325.140015
 1996 02 23 36326·089996
 1996 02 26 72325·880005
 1996 02 27 76325·390015
 1996 02 28 20326.450012
 1996 02 29 14325.279999
 1996 03 01 37325·470001
 1996 03 04 87325.619995
 1996 03 05 56326.850006
 1996 03 06 32327.600006
 1996 03 07 28327·690002
 1996 03 08 30327.420013
 1996 03 11 75322.079987
 1996 03 12 55322·070007
 1996 03 13 39323·470001
 1996 03 14 29325·959991
 1996 03 15 33325·450012
 1996 03 18 69328.670013
 1996 03 19 90329·500000
 1996 03 20 36328.929993
 1996 03 21 12329.049988
 1996 03 22 87329.589996
 1996 03 25 24330·209991
 1996 03 26 25327·839996
 1996 03 27 18329·230011
 1996 03 28 48328.989990
 1996 03 29 10331.519989
 1996 04 01 98332·630005
 1996 04 02 83333·320007
 1996 04 03 14334.100006
 1996 04 04 43334.910004
 1996 04 08 79334.790009
 1996 04 09 64332.470001
 1996 04 10 73333·450012
 1996 04 11 42331·390015
 1996 04 12 19331.190002
 1996 04 15 42333·519989
 1996 04 16 38335.709991
 1996 04 17 51335.970001
 1996 04 18 94337.459991
 1996 04 19 24339.100006
 1996 04 22 47340.989990
 1996 04 23 39343.529999
 1996 04 24 3344.640015
 1996 04 25 42346·250000
 1996 04 26 63347·910004
 1996 04 29 0348·399994
 1996 04 30 72348.579987
 1996 05 01 52350·630005
 1996 05 02 73350·380005
 1996 05 03 54348.220001
 1996 05 06 52347.959991
 1996 05 07 36347.440002
 1996 05 08 91345·660004
 1996 05 09 45347·640015
 1996 05 10 17351·149994
 1996 05 13 0354·500000
 1996 05 14 54357·459991
 1996 05 15 41358·880005
 1996 05 16 69358·920013
 1996 05 17 76360·640015
 1996 05 20 26363.070007
 1996 05 21 36364.079987
 1996 05 22 33364·630005
 1996 05 23 21364·929993
 1996 05 24 94364.959991
 1996 05 28 51364·929993
 1996 05 29 58361.920013
 1996 05 30 17360.489990
 1996 05 31 71362·019989
 1996 06 03 29361.850006
 1996 06 04 21362·660004
 1996 06 05 69363·769989
 1996 06 06 95364·339996
 1996 06 07 39361·190002
 1996 06 10 22359·989990
 1996 06 11 11360·730011
 1996 06 12 28360.440002
 1996 06 13 76360·029999
 1996 06 14 86357.540009
 1996 06 17 97355·630005
 1996 06 18 60353·929993
 1996 06 19 58349·660004
 1996 06 20 63347.959991
 1996 06 21 11346.149994
 1996 06 24 2347.190002
 1996 06 25 30347·459991
 1996 06 26 30344·440002
 1996 06 27 58341·959991
 1996 06 28 93347·000000
 1996 07 01 61347·750000
 1996 07 02 86347.829987
 1996 07 03 71346.940002
 1996 07 05 96344.799988
 1996 07 08 44339.779999
 1996 07 09 57337.369995
 1996 07 10 5336·470001
 1996 07 11 97332·709991
 1996 07 12 0325.109985
 1996 07 15 92324.019989
 1996 07 16 43314.720001
 1996 07 17 11318·260010
 1996 07 18 72323.200012
 1996 07 19 69323.260010
 1996 07 22 92321.549988
 1996 07 23 75318.299988
 1996 07 24 29311.720001
 1996 07 25 86311·579987
 1996 07 26 82314·579987
 1996 07 29 53315.000000
 1996 07 30 66314.339996
 1996 07 31 70316·029999
 1996 08 01 70319.420013
 1996 08 02 31324·709991
 1996 08 05 2325.410004
 1996 08 06 71325·320007
 1996 08 07 39327.559998
 1996 08 08 22327.630005
 1996 08 09 80328.170013
 1996 08 12 63327·670013
 1996 08 13 94327·369995
 1996 08 14 66326.779999
 1996 08 15 70327·779999
 1996 08 16 48328.929993
 1996 08 19 68329.339996
 1996 08 20 24329.450012
 1996 08 21 66329.200012
 1996 08 22 51331.410004
 1996 08 23 16331·769989
 1996 08 26 84332.019989
 1996 08 27 88333·760010
 1996 08 28 23335·609985
 1996 08 29 22335.619995
 1996 08 30 60334·670013
 1996 09 03 79333·880005
 1996 09 04 38334.570007
 1996 09 05 91334.559998
 1996 09 06 89334.100006
 1996 09 09 8335·630005
 1996 09 10 97336.279999
 1996 09 11 54336·799988
 1996 09 12 35338.140015
 1996 09 13 71341·010010
 1996 09 16 25342.700012
 1996 09 17 70342.970001
 1996 09 18 84342.260010
 1996 09 19 84342.000000
 1996 09 20 74343·059998
 1996 09 23 18342·820007
 1996 09 24 50343·230011
 1996 09 25 94343.730011
 1996 09 26 17345·309998
 1996 09 27 7345·519989
 1996 09 30 71346·540009
 1996 10 01 69346.390015
 1996 10 02 56348·190002
 1996 10 03 66348.190002
 1996 10 04 10349·299988
 1996 10 07 3349·790009
 1996 10 08 17349·399994
 1996 10 09 54348·269989
 1996 10 10 55346·829987
 1996 10 11 16347.920013
 1996 10 14 48349·100006
 1996 10 15 52350.429993
 1996 10 16 17349.200012
 1996 10 17 51348.839996
 1996 10 18 27348·269989
 1996 10 21 67347·989990
 1996 10 22 37346.100006
 1996 10 23 77342.929993
 1996 10 24 53343.480011
 1996 10 25 29343.100006
 1996 10 28 75343.040009
 1996 10 29 89340·609985
 1996 10 30 51338.559998
 1996 10 31 96340·570007
 1996 11 01 21340·859985
 1996 11 04 7340·170013
 1996 11 05 72340.179993
 1996 11 06 50342.440002
 1996 11 07 87344.290009
 1996 11 08 73344·579987
 1996 11 11 92345.709991
 1996 11 12 96346.880005
 1996 11 13 10346·309998
 1996 11 14 58347.290009
 1996 11 15 10347.899994
 1996 11 18 67346.779999
 1996 11 19 55346·950012
 1996 11 20 54347·839996
 1996 11 21 53348·170013
 1996 11 22 19350·089996
 1996 11 25 8352·470001
 1996 11 26 83352.640015
 1996 11 27 70352·679993
 1996 11 29 35354·290009
 1996 12 02 83355.339996
 1996 12 03 87358·829987
 1996 12 04 37358·899994
 1996 12 05 20359·350006
 1996 12 06 17359.049988
 1996 12 09 35360.519989
 1996 12 10 54362·429993
 1996 12 11 6361·299988
 1996 12 12 74359·339996
 1996 12 13 23356.410004
 1996 12 16 47355·059998
 1996 12 17 50350·480011
 1996 12 18 41353·079987
 1996 12 19 69356·429993
 1996 12 20 67357·829987
 1996 12 23 33356·920013
 1996 12 24 31355·899994
 1996 12 26 16357.720001
 1996 12 27 87359.170013
 1996 12 30 62360.100006
 1996 12 31 82362·609985
 1997 01 02  35362.619995
 1997 01 03  10361.850006
 1997 01 06  70363.619995
 1997 01 07  58364·160004
 1997 01 08  20365·239990
 1997 01 09  60365·589996
 1997 01 10  11366·089996
 1997 01 13  45366.700012
 1997 01 14  89367·519989
 1997 01 15  87367.649994
 1997 01 16  69368.380005
 1997 01 17  56367·959991
 1997 01 20  87369·350006
 1997 01 21  68370.329987
 1997 01 22  50370.660004
 1997 01 23  31373·170013
 1997 01 24  83370·489990
 1997 01 27  2368.459991
 1997 01 28  84368.410004
 1997 01 29  31367.029999
 1997 01 30  71368·299988
 1997 01 31  14369·779999
 1997 02 03  30369.940002
 1997 02 04  44369·769989
 1997 02 05  70368.589996
 1997 02 06  57365·959991
 1997 02 07  68367·540009
 1997 02 10  84367.119995
 1997 02 11  24364.959991
 1997 02 12  3365.480011
 1997 02 13  6368.209991
 1997 02 14  88369.269989
 1997 02 18  3370.079987
 1997 02 19  55370.649994
 1997 02 20  74370.239990
 1997 02 21  19367·559998
 1997 02 24  0366.690002
 1997 02 25  37367.149994
 1997 02 26  30366.989990
 1997 02 27  64364·320007
 1997 02 28  35361·209991
 1997 03 03  0360.500000
 1997 03 04  55362·869995
 1997 03 05  38363·929993
 1997 03 06  52364.950012
 1997 03 07  19366.089996
 1997 03 10  56367·100006
 1997 03 11  78367.869995
 1997 03 12  20367·869995
 1997 03 13  95364.399994
 1997 03 14  65361.929993
 1997 03 17  46361·040009
 1997 03 18  33357.750000
 1997 03 19  52354·959991
 1997 03 20  37353.269989
 1997 03 21  31353.279999
 1997 03 24  10351.970001
 1997 03 25  42351·309998
 1997 03 26  56352·369995
 1997 03 27  45353·269989
 1997 03 31  96348·970001
 1997 04 01  40342.570007
 1997 04 02  26340.899994
 1997 04 03  26337.799988
 1997 04 04  60340.859985
 1997 04 07  46344.940002
 1997 04 08  81345·970001
 1997 04 09  38347·589996
 1997 04 10  95346.820007
 1997 04 11  85345.160004
 1997 04 14  76339·250000
 1997 04 15  67341·279999
 1997 04 16  21340·779999
 1997 04 17  9341.890015
 1997 04 18  94341·750000
 1997 04 21  28342.040009
 1997 04 22  81338.350006
 1997 04 23  91339.140015
 1997 04 24  40340.079987
 1997 04 25  58338.519989
 1997 04 28  47336.519989
 1997 04 29  34340·589996
 1997 04 30  47343·480011
 1997 05 01  19345·970001
 1997 05 02  10354·010010
 1997 05 05  61362·429993
 1997 05 06  72363·529999
 1997 05 07  0361.730011
 1997 05 08  91361·339996
 1997 05 09  24361·920013
 1997 05 12  95363·760010
 1997 05 13  14363.989990
 1997 05 14  33365·220001
 1997 05 15  98366.059998
 1997 05 16  23367.059998
 1997 05 19  98366·570007
 1997 05 20  6368.200012
 1997 05 21  83370.070007
 1997 05 22  89371.670013
 1997 05 23  15375·670013
 1997 05 27  4376.739990
 1997 05 28  4377·850006
 1997 05 29  49378.519989
 1997 05 30  54380·760010
 1997 06 02  45383·540009
 1997 06 03  13383·720001
 1997 06 04  84383·350006
 1997 06 05  26385.000000
 1997 06 06  75387.220001
 1997 06 09  84388·130005
 1997 06 10  1388·250000
 1997 06 11  71388·820007
 1997 06 12  62389.540009
 1997 06 13  18392.450012
 1997 06 16  32392.200012
 1997 06 17  51392·549988
 1997 06 18  1392·549988
 1997 06 19  40396·510010
 1997 06 20  33396.489990
 1997 06 23  53393.929993
 1997 06 24  10393.320007
 1997 06 25  1393·489990
 1997 06 26  86391.600006
 1997 06 27  91392.779999
 1997 06 30  34396·989990
 1997 07 01  76396·369995
 1997 07 02  98394·799988
 1997 07 03  3396.390015
 1997 07 07  42396.890015
 1997 07 08  65398·299988
 1997 07 09  0399·049988
 1997 07 10  51399·160004
 1997 07 11  27402.269989
 1997 07 14  94404.260010
 1997 07 15  49406·410004
 1997 07 16  23410.230011
 1997 07 17  10410.260010
 1997 07 18  13408·109985
 1997 07 21  26404·250000
 1997 07 22  33406·260010
 1997 07 23  34408·010010
 1997 07 24  98408·190002
 1997 07 25  39409·100006
 1997 07 28  18409·429993
 1997 07 29  68409.880005
 1997 07 30  48413.440002
 1997 07 31  18414.640015
 1997 08 01  40414.779999
 1997 08 04  7415·640015
 1997 08 05  90418.320007
 1997 08 06  21420.730011
 1997 08 07  89421.750000
 1997 08 08  69420·119995
 1997 08 11  74414·739990
 1997 08 12  29414·940002
 1997 08 13  77414·220001
 1997 08 14  99412·690002
 1997 08 15  75411·880005
 1997 08 18  49408·950012
 1997 08 19  41413·790009
 1997 08 20  67419.070007
 1997 08 21  93419.290009
 1997 08 22  12417·040009
 1997 08 25  45418·510010
 1997 08 26  65419·000000
 1997 08 27  54420·859985
 1997 08 28  75422.510010
 1997 08 29  76423·820007
 1997 09 02  14428.059998
 1997 09 03  9429.510010
 1997 09 04  20430.190002
 1997 09 05  47433.040009
 1997 09 08  56435·989990
 1997 09 09  32438.299988
 1997 09 10  53438.190002
 1997 09 11  97436.910004
 1997 09 12  63440·089996
 1997 09 15  24441·329987
 1997 09 16  7445·200012
 1997 09 17  88446·929993
 1997 09 18  27447·779999
 1997 09 19  11447.350006
 1997 09 22  36449.760010
 1997 09 23  8449·420013
 1997 09 24  68450·329987
 1997 09 25  42448·839996
 1997 09 26  24449.239990
 1997 09 29  70451.329987
 1997 09 30  29453.820007
 1997 10 01  94455·290009
 1997 10 02  77456.970001
 1997 10 03  12461·309998
 1997 10 06  81461·869995
 1997 10 07  67463·820007
 1997 10 08  26464·600006
 1997 10 09  97464·549988
 1997 10 10  17465·029999
 1997 10 13  85466.209991
 1997 10 14  29466·190002
 1997 10 15  12463·980011
 1997 10 16  57463.850006
 1997 10 17  0457·160004
 1997 10 20  66453·850006
 1997 10 21  70458·950012
 1997 10 22  44459.309998
 1997 10 23  87458·250000
 1997 10 24  45453·429993
 1997 10 27  10447.529999
 1997 10 28  47429·899994
 1997 10 29  46437.790009
 1997 10 30  97434.869995
 1997 10 31  94433.260010
 1997 11 03  61440·980011
 1997 11 04  2442·309998
 1997 11 05  78444.929993
 1997 11 06  11444·820007
 1997 11 07  6442·829987
 1997 11 10  7438·029999
 1997 11 11  71435·869995
 1997 11 12  72433·429993
 1997 11 13  24425·989990
 1997 11 14  35428·459991
 1997 11 17  82436·209991
 1997 11 18  17435·950012
 1997 11 19  85432·130005
 1997 11 20  86436·209991
 1997 11 21  43437·880005
 1997 11 24  7435.049988
 1997 11 25  84429·040009
 1997 11 26  87428.420013
 1997 11 28  10430·829987
 1997 12 01  31434·160004
 1997 12 02  39434.160004
 1997 12 03  87433·809998
 1997 12 04  64436.140015
 1997 12 05  1438.059998
 1997 12 08  95442·029999
 1997 12 09  62442.029999
 1997 12 10  14438.160004
 1997 12 11  56432.799988
 1997 12 12  21426·730011
 1997 12 15  13423·510010
 1997 12 16  89425.369995
 1997 12 17  59427.170013
 1997 12 18  10426.739990
 1997 12 19  64420.350006
 1997 12 22  47423.750000
 1997 12 23  96423·589996
 1997 12 24  83422·549988
 1997 12 26  67421·489990
 1997 12 29  70426·670013
 1997 12 30  82434·010010
 1997 12 31  83438·619995
 1998 01 02 96437·559998
 1998 01 05 64438.170013
 1998 01 06 54437.059998
 1998 01 07 79433.100006
 1998 01 08 51429·760010
 1998 01 09 61425.809998
 1998 01 12 75412.950012
 1998 01 13 65418.459991
 1998 01 14 59421·929993
 1998 01 15 17422·640015
 1998 01 16 33426.700012
 1998 01 20 62431.320007
 1998 01 21 70431·100006
 1998 01 22 14429.890015
 1998 01 23 40427·769989
 1998 01 26 11425.540009
 1998 01 27 59422·700012
 1998 01 28 59428·649994
 1998 01 29 36432.089996
 1998 01 30 84432·100006
 1998 02 02 26434.589996
 1998 02 03 83437·799988
 1998 02 04 81441·839996
 1998 02 05 74445.779999
 1998 02 06 97445.649994
 1998 02 09 43447·309998
 1998 02 10 65451.839996
 1998 02 11 0452·880005
 1998 02 12 22452·399994
 1998 02 13 21454.290009
 1998 02 17 1455.940002
 1998 02 18 6454·690002
 1998 02 19 77455.100006
 1998 02 20 23454·239990
 1998 02 23 25456·290009
 1998 02 24 62456.299988
 1998 02 25 62458·489990
 1998 02 26 81461.570007
 1998 02 27 2462.420013
 1998 03 02 61463.709991
 1998 03 03 2462·420013
 1998 03 04 52462·420013
 1998 03 05 18462.130005
 1998 03 06 23464·010010
 1998 03 09 49463·720001
 1998 03 10 16464.640015
 1998 03 11 88467.809998
 1998 03 12 92467.869995
 1998 03 13 76469·760010
 1998 03 16 82471·890015
 1998 03 17 48472·220001
 1998 03 18 37472·190002
 1998 03 19 85474.309998
 1998 03 20 80475·350006
 1998 03 23 62475·059998
 1998 03 24 52476.549988
 1998 03 25 1479·279999
 1998 03 26 66477·809998
 1998 03 27 17479.209991
 1998 03 30 56477.140015
 1998 03 31 74480·679993
 1998 04 01 24484.959991
 1998 04 02 27486.910004
 1998 04 03 94487·359985
 1998 04 06 80487.320007
 1998 04 07 59481·880005
 1998 04 08 29477·609985
 1998 04 09 34480·049988
 1998 04 13 19480.649994
 1998 04 14 3484.850006
 1998 04 15 87487.119995
 1998 04 16 71487.160004
 1998 04 17 16487·010010
 1998 04 20 13489·290009
 1998 04 21 87491.410004
 1998 04 22 24492.279999
 1998 04 23 23491·380005
 1998 04 24 70486.220001
 1998 04 27 43480·320007
 1998 04 28 37474.450012
 1998 04 29 14477.399994
 1998 04 30 81483.470001
 1998 05 01 94485·049988
 1998 05 04 79487·540009
 1998 05 05 89485·459991
 1998 05 06 78483·260010
 1998 05 07 1479·970001
 1998 05 08 44479·910004
 1998 05 11 75481·690002
 1998 05 12 16477.359985
 1998 05 13 53477·760010
 1998 05 14 52477·820007
 1998 05 15 21476.480011
 1998 05 18 79472·649994
 1998 05 19 62471·260010
 1998 05 20 46471.899994
 1998 05 21 3469·230011
 1998 05 22 72467.190002
 1998 05 26 67464·510010
 1998 05 27 96455·079987
 1998 05 28 21455·809998
 1998 05 29 27458·750000
 1998 06 01 30456·619995
 1998 06 02 96453.160004
 1998 06 03 1452.209991
 1998 06 04 1451·739990
 1998 06 05 39454·239990
 1998 06 08 65457·359985
 1998 06 09 93457·390015
 1998 06 10 76456.739990
 1998 06 11 7451.619995
 1998 06 12 46444·480011
 1998 06 15 72441·589996
 1998 06 16 57438.369995
 1998 06 17 73445.600006
 1998 06 18 11444·489990
 1998 06 19 39440·070007
 1998 06 22 78442·010010
 1998 06 23 98447·429993
 1998 06 24 51451.309998
 1998 06 25 20453·980011
 1998 06 26 93450·890015
 1998 06 29 71453.829987
 1998 06 30 87457.660004
 1998 07 01 64459·859985
 1998 07 02 86459.850006
 1998 07 06 5460·440002
 1998 07 07 63460.290009
 1998 07 08 47459.980011
 1998 07 09 62460·440002
 1998 07 10 37460·049988
 1998 07 13 47459.079987
 1998 07 14 69460.119995
 1998 07 15 53461.980011
 1998 07 16 31463·640015
 1998 07 17 35464·329987
 1998 07 20 56463.029999
 1998 07 21 17462.480011
 1998 07 22 74456.160004
 1998 07 23 45451·290009
 1998 07 24 58444·839996
 1998 07 27 34438·579987
 1998 07 28 79433·160004
 1998 07 29 20430.399994
 1998 07 30 51429.510010
 1998 07 31 11430.160004
 1998 08 03 85420·179993
 1998 08 04 32415.540009
 1998 08 05 35402.299988
 1998 08 06 80406·619995
 1998 08 07 53418·809998
 1998 08 10 72415.980011
 1998 08 11 35411·640015
 1998 08 12 97408.700012
 1998 08 13 73408·570007
 1998 08 14 62406.329987
 1998 08 17 2404.079987
 1998 08 18 45411.429993
 1998 08 19 56412·839996
 1998 08 20 44405.910004
 1998 08 21 11401·730011
 1998 08 24 29398.119995
 1998 08 25 41396.880005
 1998 08 26 88389·769989
 1998 08 27 63380·420013
 1998 08 28 82368·429993
 1998 08 31 90360.450012
 1998 09 01 88348·170013
 1998 09 02 82356·140015
 1998 09 03 59352·649994
 1998 09 04 92348.670013
 1998 09 08 64361.929993
 1998 09 09 20361·929993
 1998 09 10 43352.690002
 1998 09 11 59353.619995
 1998 09 14 59359.609985
 1998 09 15 51357·730011
 1998 09 16 41360.200012
 1998 09 17 30359·850006
 1998 09 18 42363.260010
 1998 09 21 77363·279999
 1998 09 22 84368·820007
 1998 09 23 67376·209991
 1998 09 24 8376·970001
 1998 09 25 22370·250000
 1998 09 28 28371·489990
 1998 09 29 57368·480011
 1998 09 30 76365·799988
 1998 10 01 36363·589996
 1998 10 02 55350.649994
 1998 10 05 15349·709991
 1998 10 06 90340.850006
 1998 10 07 96332.549988
 1998 10 08 73322·230011
 1998 10 09 78318.570007
 1998 10 12 18327.630005
 1998 10 13 2325·690002
 1998 10 14 11325.869995
 1998 10 15 8334·950012
 1998 10 16 56342·880005
 1998 10 19 79352·660004
 1998 10 20 28363.739990
 1998 10 21 94360.100006
 1998 10 22 23366.399994
 1998 10 23 77367.700012
 1998 10 26 5372.119995
 1998 10 27 48376·760010
 1998 10 28 62371.500000
 1998 10 29 72374·489990
 1998 10 30 48379.230011
 1998 11 02 9386.820007
 1998 11 03 42387.790009
 1998 11 04 64393·179993
 1998 11 05 90396.799988
 1998 11 06 38400.829987
 1998 11 09 58400.609985
 1998 11 10 79398·529999
 1998 11 11 86399·390015
 1998 11 12 26393·480011
 1998 11 13 30392·559998
 1998 11 16 66392.480011
 1998 11 17 18390.420013
 1998 11 18 83392.119995
 1998 11 19 0394.640015
 1998 11 20 2394·540009
 1998 11 23 93398·760010
 1998 11 24 48398.200012
 1998 11 25 38399·320007
 1998 11 27 87402·089996
 1998 11 30 43403·140015
 1998 12 01 84398.739990
 1998 12 02 39398.739990
 1998 12 03 46399·119995
 1998 12 04 25398·369995
 1998 12 07 78401·170013
 1998 12 08 21404·049988
 1998 12 09 30403·570007
 1998 12 10 19402.230011
 1998 12 11 45396·500000
 1998 12 14 29395.369995
 1998 12 15 13390·369995
 1998 12 16 33391·149994
 1998 12 17 20393.779999
 1998 12 18 32397·489990
 1998 12 21 97402.149994
 1998 12 22 98402·190002
 1998 12 23 68404.790009
 1998 12 24 23405·570007
 1998 12 28 6409.040009
 1998 12 29 70410.410004
 1998 12 30 77412·239990
 1998 12 31 23421.980011
 1999 01 04  92424.720001
 1999 01 05  33422.600006
 1999 01 06  58427.809998
 1999 01 07  74428.160004
 1999 01 08  29432.029999
 1999 01 11  91433.239990
 1999 01 12  51434.720001
 1999 01 13  47427.359985
 1999 01 14  18426·989990
 1999 01 15  77427.049988
 1999 01 19  18431.079987
 1999 01 20  36435.299988
 1999 01 21  84430.790009
 1999 01 22  48424.049988
 1999 01 25  46423·869995
 1999 01 26  59425·570007
 1999 01 27  78427·500000
 1999 01 28  84424.190002
 1999 01 29  49427.390015
 1999 02 01  61429·130005
 1999 02 02  75426·130005
 1999 02 03  94423·739990
 1999 02 04  65424.350006
 1999 02 05  10418·489990
 1999 02 08  75415.690002
 1999 02 09  7411·329987
 1999 02 10  57403·130005
 1999 02 11  2406.190002
 1999 02 12  5406·209991
 1999 02 16  82402.730011
 1999 02 17  11396·399994
 1999 02 18  55391.929993
 1999 02 19  13393.660004
 1999 02 22  99397·820007
 1999 02 23  42400.070007
 1999 02 24  13400·779999
 1999 02 25  76395.260010
 1999 02 26  66393.540009
 1999 03 01  88394·390015
 1999 03 02  46398·299988
 1999 03 03  94395.660004
 1999 03 04  13394·239990
 1999 03 05  10398·190002
 1999 03 08  47400.079987
 1999 03 09  93402·549988
 1999 03 10  98401·160004
 1999 03 11  97403·369995
 1999 03 12  36401.649994
 1999 03 15  22400.839996
 1999 03 16  2401.799988
 1999 03 17  62399.799988
 1999 03 18  57399.920013
 1999 03 19  58399·850006
 1999 03 22  32397·359985
 1999 03 23  43393.200012
 1999 03 24  79384.570007
 1999 03 25  0392·989990
 1999 03 26  19394.839996
 1999 03 29  3400.000000
 1999 03 30  96400.549988
 1999 03 31  74401.480011
 1999 04 01  21400.059998
 1999 04 05  29402.290009
 1999 04 06  27403.519989
 1999 04 07  30403·179993
 1999 04 08  18399.890015
 1999 04 09  34405.859985
 1999 04 12  17413·019989
 1999 04 13  44420.519989
 1999 04 14  17425.549988
 1999 04 15  57419.250000
 1999 04 16  34423.119995
 1999 04 19  17426·119995
 1999 04 20  51416.250000
 1999 04 21  60426.570007
 1999 04 22  73432.130005
 1999 04 23  72431·820007
 1999 04 26  75435·959991
 1999 04 27  31437·690002
 1999 04 28  53436·140015
 1999 04 29  62434.359985
 1999 04 30  72436·589996
 1999 05 03  84434·779999
 1999 05 04  18436.559998
 1999 05 05  61434·269989
 1999 05 06  47435·959991
 1999 05 07  55436·109985
 1999 05 10  36442·130005
 1999 05 11  70446·940002
 1999 05 12  33449.609985
 1999 05 13  7452·500000
 1999 05 14  4450.839996
 1999 05 17  14443·130005
 1999 05 18  86443·989990
 1999 05 19  30446·769989
 1999 05 20  38450.970001
 1999 05 21  43450.739990
 1999 05 24  88450.190002
 1999 05 25  35441.200012
 1999 05 26  85436·940002
 1999 05 27  33435·410004
 1999 05 28  46438.790009
 1999 06 01  60439.049988
 1999 06 02  11437·459991
 1999 06 03  84438.820007
 1999 06 04  91442·329987
 1999 06 07  69446·649994
 1999 06 08  13447·820007
 1999 06 09  22445·239990
 1999 06 10  79445·190002
 1999 06 11  49443.959991
 1999 06 14  9438.820007
 1999 06 15  98435.410004
 1999 06 16  93441.200012
 1999 06 17  13443·640015
 1999 06 18  43447.070007
 1999 06 21  85449·440002
 1999 06 22  39450·790009
 1999 06 23  99447·329987
 1999 06 24  84447·470001
 1999 06 25  86445.429993
 1999 06 28  49448.640015
 1999 06 29  70454·429993
 1999 06 30  26460.209991
 1999 07 01  24457.709991
 1999 07 02  79456·519989
 1999 07 06  14459.309998
 1999 07 07  89456·700012
 1999 07 08  51454·799988
 1999 07 09  11457·980011
 1999 07 12  43459.829987
 1999 07 13  17459.299988
 1999 07 14  42461·459991
 1999 07 15  51465.799988
 1999 07 16  96465.799988
 1999 07 19  78465.690002
 1999 07 20  98461.369995
 1999 07 21  32455.369995
 1999 07 22  36454.630005
 1999 07 23  68451·579987
 1999 07 26  43448·380005
 1999 07 27  10446·489990
 1999 07 28  50446.920013
 1999 07 29  4446·609985
 1999 07 30  29444·769989
 1999 08 02  66445.510010
 1999 08 03  51443.750000
 1999 08 04  32436.290009
 1999 08 05  30429·790009
 1999 08 06  8430.089996
 1999 08 09  77428·899994
 1999 08 10  20425.890015
 1999 08 11  47428·190002
 1999 08 12  66429·700012
 1999 08 13  91434·049988
 1999 08 16  63434.429993
 1999 08 17  5436.000000
 1999 08 18  98436·000000
 1999 08 19  81433·100006
 1999 08 20  79434.380005
 1999 08 23  55437.269989
 1999 08 24  85437·339996
 1999 08 25  60438.260010
 1999 08 26  14438·250000
 1999 08 27  73437.299988
 1999 08 30  34433·260010
 1999 08 31  66428.130005
 1999 09 01  35431.529999
 1999 09 02  57430.989990
 1999 09 03  76435·970001
 1999 09 07  61438·250000
 1999 09 08  37438·239990
 1999 09 09  35437·769989
 1999 09 10  68441·410004
 1999 09 13  34441.260010
 1999 09 14  39439.700012
 1999 09 15  56440.820007
 1999 09 16  92436·630005
 1999 09 17  97434.459991
 1999 09 20  86434·890015
 1999 09 21  95433·200012
 1999 09 22  54427.649994
 1999 09 23  88429·230011
 1999 09 24  46420·209991
 1999 09 27  54423·299988
 1999 09 28  86421.859985
 1999 09 29  70422·149994
 1999 09 30  14427·309998
 1999 10 01  57427.299988
 1999 10 04  45426.649994
 1999 10 05  32428·160004
 1999 10 06  9429·760010
 1999 10 07  55430·720001
 1999 10 08  11428.190002
 1999 10 11  85430.190002
 1999 10 12  75430·459991
 1999 10 13  23424·679993
 1999 10 14  93420·679993
 1999 10 15  68419·309998
 1999 10 18  81414·750000
 1999 10 19  62414.529999
 1999 10 20  21413.940002
 1999 10 21  44414.269989
 1999 10 22  21419.579987
 1999 10 25  97418·690002
 1999 10 26  53420·220001
 1999 10 27  1417·250000
 1999 10 28  14422·809998
 1999 10 29  79429·510010
 1999 11 01  69432·450012
 1999 11 02  51435.339996
 1999 11 03  5438·459991
 1999 11 04  82442.390015
 1999 11 05  77444·369995
 1999 11 08  32445·130005
 1999 11 09  62447.809998
 1999 11 10  7449·920013
 1999 11 11  8450·760010
 1999 11 12  8449·709991
 1999 11 15  80452·980011
 1999 11 16  80456.880005
 1999 11 17  18458·859985
 1999 11 18  65462.040009
 1999 11 19  78463.200012
 1999 11 22  51462.399994
 1999 11 23  90461.690002
 1999 11 24  18456·040009
 1999 11 26  1458·950012
 1999 11 29  95459.929993
 1999 11 30  30456·950012
 1999 12 01  4454.790009
 1999 12 02  16460·450012
 1999 12 03  13467·700012
 1999 12 06  69468·850006
 1999 12 07  86467·290009
 1999 12 08  19468.839996
 1999 12 09  30471.760010
 1999 12 10  65467.130005
 1999 12 13  51470.390015
 1999 12 14  28470.859985
 1999 12 15  97462.739990
 1999 12 16  98465.260010
 1999 12 17  13469·209991
 1999 12 20  88469.839996
 1999 12 21  89475·790009
 1999 12 22  77478.510010
 1999 12 23  9484·170013
 1999 12 27  67484·459991
 1999 12 28  6490·329987
 1999 12 29  31497.010010
 1999 12 30  3499.269989
 1999 12 31  61504·750000
 2000 01 03 73510.959991
 2000 01 04 18497.049988
 2000 01 05 82479·480011
 2000 01 06 87480.190002
 2000 01 07 42488.309998
 2000 01 10 20505·959991
 2000 01 11 60501·910004
 2000 01 12 91494.839996
 2000 01 13 87501·190002
 2000 01 14 43508·109985
 2000 01 18 73513.460022
 2000 01 19 41520.020020
 2000 01 20 9528.229980
 2000 01 21 19533·950012
 2000 01 24 85540.599976
 2000 01 25 31525.270020
 2000 01 26 34524·390015
 2000 01 27 4526.020020
 2000 01 28 84517.109985
 2000 01 31 81504·619995
 2000 02 01 11503·750000
 2000 02 02 80511.459991
 2000 02 03 83521·630005
 2000 02 04 35527·289978
 2000 02 07 16532·400024
 2000 02 08 53539·150024
 2000 02 09 20541.429993
 2000 02 10 62542.210022
 2000 02 11 50544.020020
 2000 02 14 56539·940002
 2000 02 15 57540·359985
 2000 02 16 55549.679993
 2000 02 17 37559.080017
 2000 02 18 46560.349976
 2000 02 22 82547·549988
 2000 02 23 35549.929993
 2000 02 24 29556·239990
 2000 02 25 2561·049988
 2000 02 28 9559·809998
 2000 02 29 45577·719971
 2000 03 01 0589·380005
 2000 03 02 33591·409973
 2000 03 03 75597·880005
 2000 03 06 55604.010010
 2000 03 07 52606·869995
 2000 03 08 70600·390015
 2000 03 09 43606.049988
 2000 03 10 58614.159973
 2000 03 13 8603.809998
 2000 03 14 69600·530029
 2000 03 15 1576·479980
 2000 03 16 74574·239990
 2000 03 17 21576.580017
 2000 03 20 13574·789978
 2000 03 21 62552·789978
 2000 03 22 47571·239990
 2000 03 23 64577.909973
 2000 03 24 7583.270020
 2000 03 27 64577.799988
 2000 03 28 46573·650024
 2000 03 29 40561.770020
 2000 03 30 84545.890015
 2000 03 31 69544.320007
 2000 04 03 64539·469971
 2000 04 04 72520·130005
 2000 04 05 0526·130005
 2000 04 06 66535·679993
 2000 04 07 23542.989990
 2000 04 10 12545.900024
 2000 04 11 36519·239990
 2000 04 12 67513.049988
 2000 04 13 64502.510010
 2000 04 14 34489·230011
 2000 04 17 0459.260010
 2000 04 18 10486·089996
 2000 04 19 59493.790009
 2000 04 20 39489.459991
 2000 04 24 23481.839996
 2000 04 25 59489.029999
 2000 04 26 99495·019989
 2000 04 27 53494·579987
 2000 04 28 62506.250000
 2000 05 01 1519.630005
 2000 05 02 6520.320007
 2000 05 03 26505·350006
 2000 05 04 98502·630005
 2000 05 05 49512·840027
 2000 05 08 23512.840027
 2000 05 09 33504·070007
 2000 05 10 38490.859985
 2000 05 11 40489·390015
 2000 05 12 19498·269989
 2000 05 15 75497·809998
 2000 05 16 13507.519989
 2000 05 17 39505.980011
 2000 05 18 88501·510010
 2000 05 19 77490.950012
 2000 05 22 81480·589996
 2000 05 23 32474.170013
 2000 05 24 50461·739990
 2000 05 25 90469.920013
 2000 05 26 23458·880005
 2000 05 30 33476.700012
 2000 05 31 48481.630005
 2000 06 01 88492·470001
 2000 06 02 45513.039978
 2000 06 05 79518·030029
 2000 06 06 52523·049988
 2000 06 07 73516.539978
 2000 06 08 79519.630005
 2000 06 09 33523.349976
 2000 06 12 55523·789978
 2000 06 13 69513.760010
 2000 06 14 82517·580017
 2000 06 15 84512·280029
 2000 06 16 78514.940002
 2000 06 19 27522·789978
 2000 06 20 35526.979980
 2000 06 21 44528·440002
 2000 06 22 64530.409973
 2000 06 23 23518.219971
 2000 06 26 45516·369995
 2000 06 27 51518.570007
 2000 06 28 82521.000000
 2000 06 29 57520·989990
 2000 06 30 45517.239990
 2000 07 03 67524·210022
 2000 07 05 26524.020020
 2000 07 06 54523·320007
 2000 07 07 89528.650024
 2000 07 10 82532·179993
 2000 07 11 16533·260010
 2000 07 12 64540.260010
 2000 07 13 61542·760010
 2000 07 14 7543·840027
 2000 07 17 96545.710022
 2000 07 18 63545·179993
 2000 07 19 66536·280029
 2000 07 20 81534.820007
 2000 07 21 34534·750000
 2000 07 24 52524.109985
 2000 07 25 36517.409973
 2000 07 26 66514·330017
 2000 07 27 26513·820007
 2000 07 28 56501.630005
 2000 07 31 28500·640015
 2000 08 01 50500.679993
 2000 08 02 89501·950012
 2000 08 03 24500·220001
 2000 08 04 24504.850006
 2000 08 07 47510·250000
 2000 08 08 69511.940002
 2000 08 09 34512·450012
 2000 08 10 30507·730011
 2000 08 11 94510·320007
 2000 08 14 34514·630005
 2000 08 15 84514·750000
 2000 08 16 78513.330017
 2000 08 17 54516·460022
 2000 08 18 79517·450012
 2000 08 21 0518.309998
 2000 08 22 24518.979980
 2000 08 23 15518·000000
 2000 08 24 22523.320007
 2000 08 25 34525.280029
 2000 08 28 51528·830017
 2000 08 29 89529·690002
 2000 08 30 8532·380005
 2000 08 31 59539.140015
 2000 09 01 64541.909973
 2000 09 05 16542.789978
 2000 09 06 6539·239990
 2000 09 07 77542.820007
 2000 09 08 95542.820007
 2000 09 11 57539·619995
 2000 09 12 10535.950012
 2000 09 13 13534.359985
 2000 09 14 2540.010010
 2000 09 15 0539.210022
 2000 09 18 40531·229980
 2000 09 19 17523·369995
 2000 09 20 65523·549988
 2000 09 21 59521·429993
 2000 09 22 39519.150024
 2000 09 25 65521·750000
 2000 09 26 92516·469971
 2000 09 27 71513·650024
 2000 09 28 76524·090027
 2000 09 29 57524·400024
 2000 10 02 13523·409973
 2000 10 03 99515.219971
 2000 10 04 46507.790009
 2000 10 05 18508·980011
 2000 10 06 86502·989990
 2000 10 09 31491·019989
 2000 10 10 67490.859985
 2000 10 11 99481.630005
 2000 10 12 93478.670013
 2000 10 13 80480.399994
 2000 10 16 85485.649994
 2000 10 17 76483.519989
 2000 10 18 39470·880005
 2000 10 19 84481·359985
 2000 10 20 68488·820007
 2000 10 23 48490·500000
 2000 10 24 56493·839996
 2000 10 25 5487.850006
 2000 10 26 10479·790009
 2000 10 27 41483·369995
 2000 10 30 2484.079987
 2000 10 31 33497·679993
 2000 11 01 30497.679993
 2000 11 02 5506.980011
 2000 11 03 58507·750000
 2000 11 06 78508·859985
 2000 11 07 73506·010010
 2000 11 08 17506.880005
 2000 11 09 30500.679993
 2000 11 10 80495·329987
 2000 11 13 7480.920013
 2000 11 14 75486·929993
 2000 11 15 50493·040009
 2000 11 16 2491.790009
 2000 11 17 27488.399994
 2000 11 20 6482·690002
 2000 11 21 75472·440002
 2000 11 22 30466.790009
 2000 11 24 52471·869995
 2000 11 27 60478·720001
 2000 11 28 86471.700012
 2000 11 29 79459·859985
 2000 11 30 26454.600006
 2000 12 01 13461·660004
 2000 12 04 91456.890015
 2000 12 05 85471.350006
 2000 12 06 19474·109985
 2000 12 07 64463.540009
 2000 12 08 20479.079987
 2000 12 11 12487.230011
 2000 12 12 23487·230011
 2000 12 13 39480.910004
 2000 12 14 30469.910004
 2000 12 15 48461·820007
 2000 12 18 59464.779999
 2000 12 19 89466·910004
 2000 12 20 3458.779999
 2000 12 21 6450·309998
 2000 12 22 71463.410004
 2000 12 26 89467.000000
 2000 12 27 46479.299988
 2000 12 28 23494.029999
 2000 12 29 28495.839996
 2001 01 02  39483·549988
 2001 01 03  89484·390015
 2001 01 04  63484·390015
 2001 01 05  23477·309998
 2001 01 08  65463·140015
 2001 01 09  91466.399994
 2001 01 10  13475.450012
 2001 01 11  77484.529999
 2001 01 12  17487.679993
 2001 01 16  32493·459991
 2001 01 17  86501·049988
 2001 01 18  32494·750000
 2001 01 19  71496·190002
 2001 01 22  20490.690002
 2001 01 23  20502·070007
 2001 01 24  59505·149994
 2001 01 25  26502·250000
 2001 01 26  85499·779999
 2001 01 29  78507·910004
 2001 01 30  51511.670013
 2001 01 31  9515.219971
 2001 02 01  84508.940002
 2001 02 02  48509.619995
 2001 02 05  28501·019989
 2001 02 06  69507.459991
 2001 02 07  0507·470001
 2001 02 08  42508.089996
 2001 02 09  34502.890015
 2001 02 12  82505.359985
 2001 02 13  38510·940002
 2001 02 14  99503·489990
 2001 02 15  38510.019989
 2001 02 16  49508.850006
 2001 02 20  31500·380005
 2001 02 21  82491·160004
 2001 02 22  33483.519989
 2001 02 23  95477·450012
 2001 02 26  34488.309998
 2001 02 27  78488.309998
 2001 02 28  40479·579987
 2001 03 01  70474.380005
 2001 03 02  30480·299988
 2001 03 05  1479.779999
 2001 03 06  2482.279999
 2001 03 07  49485·500000
 2001 03 08  26484·839996
 2001 03 09  87481·489990
 2001 03 12  89473·649994
 2001 03 13  34462·450012
 2001 03 14  52462·260010
 2001 03 15  1457.959991
 2001 03 16  94453·470001
 2001 03 19  49451·269989
 2001 03 20  66456·170013
 2001 03 21  30445·109985
 2001 03 22  37435.739990
 2001 03 23  44443.320007
 2001 03 26  49450·589996
 2001 03 27  86452.880005
 2001 03 28  62452.880005
 2001 03 29  96446·010010
 2001 03 30  7450·529999
 2001 04 02  9450.529999
 2001 04 03  37439·760010
 2001 04 04  5429.359985
 2001 04 05  74444.730011
 2001 04 06  60444.730011
 2001 04 09  58442.809998
 2001 04 10  95452·440002
 2001 04 11  4458·010010
 2001 04 12  27455·019989
 2001 04 16  43455·010010
 2001 04 17  18455·600006
 2001 04 18  80470·709991
 2001 04 19  24472·410004
 2001 04 20  37472·399994
 2001 04 23  48466.709991
 2001 04 24  8465·350006
 2001 04 25  88472·750000
 2001 04 26  8479.809998
 2001 04 27  87483·970001
 2001 04 30  21490.250000
 2001 05 01  83490·480011
 2001 05 02  51492·380005
 2001 05 03  59491·640015
 2001 05 04  74492·890015
 2001 05 07  95494.589996
 2001 05 08  85492·470001
 2001 05 09  15492·290009
 2001 05 10  49494·329987
 2001 05 11  39492.049988
 2001 05 14  54487·359985
 2001 05 15  31490·299988
 2001 05 16  54497.899994
 2001 05 17  51504.760010
 2001 05 18  26506·769989
 2001 05 21  6515·909973
 2001 05 22  19519·890015
 2001 05 23  96517.229980
 2001 05 24  98510·410004
 2001 05 25  66510·790009
 2001 05 29  1508.619995
 2001 05 30  59502.369995
 2001 05 31  86500·790009
 2001 06 01  62501·720001
 2001 06 04  82507.320007
 2001 06 05  56516.479980
 2001 06 06  36516.479980
 2001 06 07  68514.950012
 2001 06 08  68514·880005
 2001 06 11  23511.640015
 2001 06 12  17507.529999
 2001 06 13  86510·130005
 2001 06 14  92505·119995
 2001 06 15  23496·760010
 2001 06 18  23496·339996
 2001 06 19  41495.630005
 2001 06 20  9495.869995
 2001 06 21  44498.459991
 2001 06 22  72497·809998
 2001 06 25  82490.200012
 2001 06 26  2490·820007
 2001 06 27  0496·230011
 2001 06 28  10503.309998
 2001 06 29  86514.200012
 2001 07 02  77513·280029
 2001 07 03  27499·040009
 2001 07 05  5496·829987
 2001 07 06  53492·730011
 2001 07 09  66487.239990
 2001 07 10  90487.380005
 2001 07 11  51478.140015
 2001 07 12  8489.119995
 2001 07 13  25491·690002
 2001 07 16  75491.399994
 2001 07 17  68490·570007
 2001 07 18  2490·570007
 2001 07 19  35491·130005
 2001 07 20  96489·040009
 2001 07 23  0489.510010
 2001 07 24  9482·700012
 2001 07 25  5476.989990
 2001 07 26  90485·070007
 2001 07 27  15486·269989
 2001 07 30  31485·540009
 2001 07 31  65489·149994
 2001 08 01  21489.980011
 2001 08 02  9491.890015
 2001 08 03  93489·329987
 2001 08 06  72487·140015
 2001 08 07  76481·190002
 2001 08 08  99481·730011
 2001 08 09  45474.170013
 2001 08 10  7476.190002
 2001 08 13  69478·890015
 2001 08 14  31482·609985
 2001 08 15  62481.190002
 2001 08 16  77481·679993
 2001 08 17  36481.679993
 2001 08 20  73478·880005
 2001 08 21  46479·649994
 2001 08 22  14477·190002
 2001 08 23  42479.820007
 2001 08 24  19480.980011
 2001 08 27  20481.809998
 2001 08 28  75479·269989
 2001 08 29  73475.510010
 2001 08 30  90473·339996
 2001 08 31  37470.980011
 2001 09 04  41472.809998
 2001 09 05  44466.950012
 2001 09 06  28462.510010
 2001 09 07  71453·390015
 2001 09 10  19445·190002
 2001 09 17  91440·730011
 2001 09 18  3419·250000
 2001 09 19  22413.440002
 2001 09 20  40403·200012
 2001 09 21  77387·649994
 2001 09 24  9393·790009
 2001 09 25  16397·290009
 2001 09 26  61397.660004
 2001 09 27  91393.320007
 2001 09 28  65404.880005
 2001 10 01  3404·869995
 2001 10 02  63402·119995
 2001 10 03  46413.850006
 2001 10 04  16420·570007
 2001 10 05  59417.040009
 2001 10 08  54415·130005
 2001 10 09  78412·269989
 2001 10 10  30421·660004
 2001 10 11  84433.100006
 2001 10 12  65431.040009
 2001 10 15  52430.089996
 2001 10 16  2434.540009
 2001 10 17  4437·230011
 2001 10 18  53424·859985
 2001 10 19  55426·160004
 2001 10 22  51430.500000
 2001 10 23  68431·989990
 2001 10 24  99428.000000
 2001 10 25  0435·970001
 2001 10 26  20439.809998
 2001 10 29  53438·880005
 2001 10 30  9429.410004
 2001 10 31  24429·480011
 2001 11 01  80434.880005
 2001 11 02  58435·339996
 2001 11 05  17438·239990
 2001 11 06  92442.790009
 2001 11 07  24444·660004
 2001 11 08  9446.109985
 2001 11 09  77439·290009
 2001 11 12  90440·480011
 2001 11 13  71448·339996
 2001 11 14  57452·820007
 2001 11 15  72453.040009
 2001 11 16  31451.600006
 2001 11 19  66457·709991
 2001 11 20  76458.820007
 2001 11 21  9453.899994
 2001 11 23  54458·640015
 2001 11 26  77461·440002
 2001 11 27  68463.250000
 2001 11 28  18460·709991
 2001 11 29  21465.920013
 2001 11 30  99464.119995
 2001 12 03  58460.790009
 2001 12 04  58467.850006
 2001 12 05  20480.429993
 2001 12 06  51482·799988
 2001 12 07  95483.040009
 2001 12 10  8481·209991
 2001 12 11  64478.190002
 2001 12 12  77476·320007
 2001 12 13  55475.309998
 2001 12 14  77471·399994
 2001 12 17  91479.940002
 2001 12 18  46485.489990
 2001 12 19  40485.489990
 2001 12 20  95482·070007
 2001 12 21  64484·290009
 2001 12 24  53485.929993
 2001 12 26  73490.600006
 2001 12 27  20493.279999
 2001 12 28  71494.709991
 2001 12 31  16494.200012
 2002 01 02 7489·850006
 2002 01 03 32495·519989
 2002 01 04 24500·670013
 2002 01 07 80501.299988
 2002 01 08 15497.899994
 2002 01 09 40503·079987
 2002 01 10 62495·510010
 2002 01 11 13496·570007
 2002 01 14 98489·940002
 2002 01 15 73485·209991
 2002 01 16 48485.000000
 2002 01 17 11482.399994
 2002 01 18 82482.390015
 2002 01 22 89476.959991
 2002 01 23 68477.450012
 2002 01 24 91481.329987
 2002 01 25 17480·459991
 2002 01 28 70481.570007
 2002 01 29 37482·380005
 2002 01 30 99479·779999
 2002 01 31 79483.100006
 2002 02 01 22484.000000
 2002 02 04 92480·079987
 2002 02 05 3470·600006
 2002 02 06 68469.480011
 2002 02 07 76463·140015
 2002 02 08 95466.670013
 2002 02 11 97472·140015
 2002 02 12 8473.549988
 2002 02 13 90476.329987
 2002 02 14 36477.359985
 2002 02 15 1471.320007
 2002 02 19 52469.250000
 2002 02 20 45467·290009
 2002 02 21 26467.709991
 2002 02 22 58465·149994
 2002 02 25 73468·200012
 2002 02 26 48471·929993
 2002 02 27 4474.859985
 2002 02 28 39473·399994
 2002 03 01 74478·339996
 2002 03 04 30488·899994
 2002 03 05 33490.950012
 2002 03 06 37494.799988
 2002 03 07 77497·290009
 2002 03 08 48500.649994
 2002 03 11 99502·059998
 2002 03 12 70500.750000
 2002 03 13 35498.899994
 2002 03 14 83499.480011
 2002 03 15 18499.950012
 2002 03 18 84503·549988
 2002 03 19 23504·970001
 2002 03 20 43504·730011
 2002 03 21 25505.450012
 2002 03 22 48507.529999
 2002 03 25 41503.299988
 2002 03 26 59501·739990
 2002 03 27 84506·049988
 2002 03 28 55509·190002
 2002 04 01 14506.459991
 2002 04 02 87504.500000
 2002 04 03 84501.529999
 2002 04 04 25498·579987
 2002 04 05 93501·149994
 2002 04 08 9503·019989
 2002 04 09 36505.440002
 2002 04 10 2511·299988
 2002 04 11 53511.299988
 2002 04 12 33515·469971
 2002 04 15 79517·390015
 2002 04 16 54522.960022
 2002 04 17 95523.789978
 2002 04 18 88519.559998
 2002 04 19 76520.359985
 2002 04 22 77517.400024
 2002 04 23 43512·070007
 2002 04 24 33514·570007
 2002 04 25 14509.070007
 2002 04 26 89509·950012
 2002 04 29 49502·359985
 2002 04 30 49510·679993
 2002 05 01 7512.070007
 2002 05 02 35514·169983
 2002 05 03 88513·369995
 2002 05 06 41513.080017
 2002 05 07 92504.070007
 2002 05 08 83509.829987
 2002 05 09 60509.850006
 2002 05 10 43502·279999
 2002 05 13 32499·850006
 2002 05 14 28512·109985
 2002 05 15 90515.260010
 2002 05 16 11513.539978
 2002 05 17 15510.179993
 2002 05 20 88508·940002
 2002 05 21 30504·890015
 2002 05 22 26497.140015
 2002 05 23 54501·339996
 2002 05 24 9501·239990
 2002 05 28 53495·220001
 2002 05 29 95492.410004
 2002 05 30 87489·570007
 2002 05 31 59492.700012
 2002 06 03 62487.589996
 2002 06 04 49475.109985
 2002 06 05 77475.709991
 2002 06 06 32475·040009
 2002 06 07 80470·910004
 2002 06 10 46473·500000
 2002 06 11 12471.959991
 2002 06 12 47464·029999
 2002 06 13 59463.899994
 2002 06 14 66459.170013
 2002 06 17 4470·750000
 2002 06 18 50474.640015
 2002 06 19 74473·829987
 2002 06 20 17466·609985
 2002 06 21 91465.390015
 2002 06 24 7462·589996
 2002 06 25 25463·130005
 2002 06 26 30453·459991
 2002 06 27 37458·739990
 2002 06 28 15464.940002
 2002 07 01 37462·630005
 2002 07 02 62447.730011
 2002 07 03 29432.839996
 2002 07 05 91440.929993
 2002 07 08 62441.549988
 2002 07 09 94435.190002
 2002 07 10 80430.619995
 2002 07 11 81419·779999
 2002 07 12 74421.059998
 2002 07 15 33413.279999
 2002 07 16 29413·480011
 2002 07 17 53415·260010
 2002 07 18 74409·690002
 2002 07 19 12396·709991
 2002 07 22 37389.109985
 2002 07 23 1380·940002
 2002 07 24 87378·559998
 2002 07 25 85385.220001
 2002 07 26 93382.320007
 2002 07 29 45400.820007
 2002 07 30 64402.320007
 2002 07 31 35400·910004
 2002 08 01 9394.470001
 2002 08 02 29389·209991
 2002 08 05 80376.769989
 2002 08 06 69380·790009
 2002 08 07 24385·209991
 2002 08 08 21390.040009
 2002 08 09 35391.299988
 2002 08 12 19389·510010
 2002 08 13 1389·570007
 2002 08 14 16389·410004
 2002 08 15 55392.369995
 2002 08 16 40396.890015
 2002 08 19 27401·500000
 2002 08 20 34401.290009
 2002 08 21 90406.790009
 2002 08 22 14410·920013
 2002 08 23 15409·670013
 2002 08 26 18407.730011
 2002 08 27 16408.880005
 2002 08 28 49397·450012
 2002 08 29 3396·100006
 2002 08 30 37396·700012
 2002 09 03 33390·959991
 2002 09 04 76389.760010
 2002 09 05 55389·750000
 2002 09 06 85391·959991
 2002 09 09 66393·549988
 2002 09 10 51394·579987
 2002 09 11 57397·549988
 2002 09 12 82393.369995
 2002 09 13 65390.140015
 2002 09 16 57389·989990
 2002 09 17 23388.459991
 2002 09 18 72379.829987
 2002 09 19 7376.750000
 2002 09 20 99370·470001
 2002 09 23 91367.279999
 2002 09 24 24360·429993
 2002 09 25 91365·179993
 2002 09 26 9370·829987
 2002 09 27 23371.029999
 2002 09 30 32363·790009
 2002 10 01 44368.089996
 2002 10 02 45369.679993
 2002 10 03 8364·079987
 2002 10 04 16357·190002
 2002 10 07 14347.980011
 2002 10 08 87341·040009
 2002 10 09 58340.320007
 2002 10 10 18336·179993
 2002 10 11 78347·769989
 2002 10 14 42346.630005
 2002 10 15 11360.630005
 2002 10 16 10360.519989
 2002 10 17 37362.570007
 2002 10 18 43364.290009
 2002 10 21 31368·630005
 2002 10 22 83368.630005
 2002 10 23 14368.970001
 2002 10 24 45371.269989
 2002 10 25 4372.640015
 2002 10 28 59374·859985
 2002 10 29 62369·010010
 2002 10 30 30374·170013
 2002 10 31 45376·709991
 2002 11 01 81383.450012
 2002 11 04 55391·339996
 2002 11 05 5386·970001
 2002 11 06 90392.730011
 2002 11 07 17392·730011
 2002 11 08 93385·480011
 2002 11 11 2379·000000
 2002 11 12 3377.609985
 2002 11 13 63379.079987
 2002 11 14 3386·239990
 2002 11 15 76387·140015
 2002 11 18 72388·079987
 2002 11 19 37383·269989
 2002 11 20 34388·589996
 2002 11 21 11397·890015
 2002 11 22 9400·700012
 2002 11 25 84404·850006
 2002 11 26 61404·850006
 2002 11 27 12410·260010
 2002 11 29 52411.130005
 2002 12 02 72413.640015
 2002 12 03 86408·540009
 2002 12 04 11400.829987
 2002 12 05 65399.200012
 2002 12 06 96397·589996
 2002 12 09 34396.720001
 2002 12 10 65393·970001
 2002 12 11 35395.359985
 2002 12 12 75396.369995
 2002 12 13 54395·359985
 2002 12 16 55394.899994
 2002 12 17 75394·899994
 2002 12 18 53391·250000
 2002 12 19 23387·690002
 2002 12 20 88387·040009
 2002 12 23 23390.049988
 2002 12 24 99389.730011
 2002 12 26 41392·209991
 2002 12 27 96389·399994
 2002 12 30 41384·390015
 2002 12 31 8388·089996
 2003 01 02  33392·600006
 2003 01 03  35392.579987
 2003 01 06  19397·769989
 2003 01 07  98397·359985
 2003 01 08  49393·950012
 2003 01 09  87396·869995
 2003 01 10  68397.989990
 2003 01 13  14399·549988
 2003 01 14  65398.450012
 2003 01 15  59398.450012
 2003 01 16  26398·869995
 2003 01 17  24394·880005
 2003 01 21  82389·040009
 2003 01 22  81383.440002
 2003 01 23  57384.390015
 2003 01 24  23383·679993
 2003 01 27  24375·059998
 2003 01 28  12373·440002
 2003 01 29  49375.269989
 2003 01 30  31375·799988
 2003 01 31  42372.170013
 2003 02 03  32373.730011
 2003 02 04  13370.250000
 2003 02 05  90371·529999
 2003 02 06  12368·149994
 2003 02 07  48366.679993
 2003 02 10  88362·100006
 2003 02 11  71363·579987
 2003 02 12  34360·500000
 2003 02 13  92355·399994
 2003 02 14  38358·700012
 2003 02 18  67364.589996
 2003 02 19  33364.529999
 2003 02 20  21360·940002
 2003 02 21  49364·929993
 2003 02 24  98364·359985
 2003 02 25  60361·200012
 2003 02 26  15361·200012
 2003 02 27  35362·350006
 2003 02 28  8363.730011
 2003 03 03  90364·630005
 2003 03 04  82359.309998
 2003 03 05  34357.059998
 2003 03 06  65356.540009
 2003 03 07  23355.609985
 2003 03 10  54354.179993
 2003 03 11  8350·790009
 2003 03 12  65347·029999
 2003 03 13  85355.459991
 2003 03 14  86357.500000
 2003 03 17  45365·399994
 2003 03 18  26368·019989
 2003 03 19  26368·559998
 2003 03 20  61371·269989
 2003 03 21  59376.369995
 2003 03 24  92376·239990
 2003 03 25  22372.220001
 2003 03 26  85371.790009
 2003 03 27  87369.730011
 2003 03 28  32370.700012
 2003 03 31  73368·670013
 2003 04 01  91368.690002
 2003 04 02  93377.109985
 2003 04 03  41377·630005
 2003 04 04  4377.440002
 2003 04 07  33382.980011
 2003 04 08  63376.570007
 2003 04 09  38378·660004
 2003 04 10  67373·679993
 2003 04 11  95375.899994
 2003 04 14  11377.609985
 2003 04 15  66379·619995
 2003 04 16  35381·809998
 2003 04 17  83383·769989
 2003 04 21  74385.299988
 2003 04 22  96391·529999
 2003 04 23  10395·010010
 2003 04 24  28394.970001
 2003 04 25  17392·269989
 2003 04 28  21395.200012
 2003 04 29  17398.399994
 2003 04 30  87399.850006
 2003 05 01  26399·899994
 2003 05 02  60407·670013
 2003 05 05  6410·179993
 2003 05 06  42413·790009
 2003 05 07  14412.750000
 2003 05 08  57410.230011
 2003 05 09  53413·529999
 2003 05 12  0418·200012
 2003 05 13  20420·399994
 2003 05 14  83420.970001
 2003 05 15  58422.239990
 2003 05 16  91422·049988
 2003 05 19  5416.109985
 2003 05 20  29411·359985
 2003 05 21  46410.730011
 2003 05 22  73415·290009
 2003 05 23  59418·640015
 2003 05 27  17427·730011
 2003 05 28  69431.339996
 2003 05 29  27435·119995
 2003 05 30  94441.010010
 2003 06 02  90447.470001
 2003 06 03  1443.920013
 2003 06 04  60451·579987
 2003 06 05  48456.690002
 2003 06 06  16465.730011
 2003 06 09  42453·940002
 2003 06 10  4451·049988
 2003 06 11  84455.500000
 2003 06 12  91458.010010
 2003 06 13  19457·459991
 2003 06 16  15457.470001
 2003 06 17  89458·489990
 2003 06 18  34458.649994
 2003 06 19  81460.079987
 2003 06 20  75452.880005
 2003 06 23  77449.779999
 2003 06 24  88442·399994
 2003 06 25  4446·359985
 2003 06 26  91450·299988
 2003 06 27  85455·140015
 2003 06 30  23452·640015
 2003 07 01  88449·239990
 2003 07 02  93458·899994
 2003 07 03  77459·029999
 2003 07 07  32465·709991
 2003 07 08  59474.130005
 2003 07 09  39477·880005
 2003 07 10  39476.989990
 2003 07 11  36474·040009
 2003 07 14  67481·369995
 2003 07 15  11480.850006
 2003 07 16  86477·970001
 2003 07 17  77473.679993
 2003 07 18  87464.970001
 2003 07 21  15464·760010
 2003 07 22  55464·000000
 2003 07 23  26466·149994
 2003 07 24  20472.510010
 2003 07 25  82469·760010
 2003 07 28  9474.420013
 2003 07 29  76476.040009
 2003 07 30  92474·230011
 2003 07 31  70478.799988
 2003 08 01  36476.019989
 2003 08 04  47468·119995
 2003 08 05  52464·769989
 2003 08 06  60458.239990
 2003 08 07  48454·220001
 2003 08 08  83455·489990
 2003 08 11  76459·269989
 2003 08 12  59466·950012
 2003 08 13  84468·369995
 2003 08 14  52471·220001
 2003 08 15  64473.649994
 2003 08 18  97480.920013
 2003 08 19  6488·700012
 2003 08 20  49490·239990
 2003 08 21  42494.820007
 2003 08 22  33497·790009
 2003 08 25  3485·510010
 2003 08 26  94486·540009
 2003 08 27  61491.440002
 2003 08 28  47495.809998
 2003 08 29  86499.420013
 2003 09 02  29507.649994
 2003 09 03  95512.010010
 2003 09 04  46512·559998
 2003 09 05  95514·909973
 2003 09 08  25517.210022
 2003 09 09  44517·130005
 2003 09 10  63513.570007
 2003 09 11  92507·899994
 2003 09 12  76509·760010
 2003 09 15  36511·950012
 2003 09 16  52515.909973
 2003 09 17  65516·710022
 2003 09 18  0519.479980
 2003 09 19  19520·609985
 2003 09 22  97520·200012
 2003 09 23  27519·489990
 2003 09 24  42519.849976
 2003 09 25  69509.309998
 2003 09 26  4495.059998
 2003 09 29  16492.859985
 2003 09 30  71492.709991
 2003 10 01  86500.350006
 2003 10 02  3504·250000
 2003 10 03  93513.619995
 2003 10 06  81516·739990
 2003 10 07  96520·780029
 2003 10 08  53521·049988
 2003 10 09  49526·400024
 2003 10 10  91521·840027
 2003 10 13  50528.909973
 2003 10 14  35531.869995
 2003 10 15  95534.219971
 2003 10 16  46530·489990
 2003 10 17  23530.289978
 2003 10 20  55523·369995
 2003 10 21  69526.419983
 2003 10 22  14525·530029
 2003 10 23  14513.549988
 2003 10 24  45510·489990
 2003 10 27  34516.150024
 2003 10 28  90525.859985
 2003 10 29  50531·989990
 2003 10 30  61536·409973
 2003 10 31  78533·260010
 2003 11 03  92537.840027
 2003 11 04  81540.320007
 2003 11 05  86539·049988
 2003 11 06  15542·950012
 2003 11 07  66546.919983
 2003 11 10  82543·299988
 2003 11 11  25533·419983
 2003 11 12  81540·659973
 2003 11 13  79542.390015
 2003 11 14  54544.919983
 2003 11 17  12532.960022
 2003 11 18  39531·390015
 2003 11 19  27527.150024
 2003 11 20  21529·010010
 2003 11 21  1527·070007
 2003 11 24  79539.510010
 2003 11 25  28544.330017
 2003 11 26  35547·320007
 2003 11 28  75547.559998
 2003 12 01  11554·640015
 2003 12 02  27557.419983
 2003 12 03  71556.739990
 2003 12 04  40545.890015
 2003 12 05  76544·150024
 2003 12 08  92543.150024
 2003 12 09  29544.849976
 2003 12 10  29535·580017
 2003 12 11  34542·929993
 2003 12 12  18547.590027
 2003 12 15  35553·380005
 2003 12 16  97537·770020
 2003 12 17  75539·080017
 2003 12 18  24547·619995
 2003 12 19  39548·869995
 2003 12 22  27549.369995
 2003 12 23  10555·030029
 2003 12 24  54555·030029
 2003 12 26  16555·099976
 2003 12 29  24563·880005
 2003 12 30  79565·469971
 2003 12 31  77566.739990
 2004 01 02 67564.500000
 2004 01 05 22569.450012
 2004 01 06 43572.669983
 2004 01 07 88574.619995
 2004 01 08 17580.219971
 2004 01 09 75581·900024
 2004 01 12 91583·010010
 2004 01 13 5583.179993
 2004 01 14 16586.119995
 2004 01 15 67587·309998
 2004 01 16 36591·989990
 2004 01 20 72597·979980
 2004 01 21 41598·750000
 2004 01 22 3600.609985
 2004 01 23 15596.140015
 2004 01 26 60601·500000
 2004 01 27 90601·500000
 2004 01 28 15598.460022
 2004 01 29 92586·799988
 2004 01 30 61583·549988
 2004 02 02 91585·070007
 2004 02 03 60581.190002
 2004 02 04 54579.150024
 2004 02 05 95570.900024
 2004 02 06 93584·349976
 2004 02 09 19588.030029
 2004 02 10 14592·830017
 2004 02 11 7597.080017
 2004 02 12 71597.070007
 2004 02 13 0594·809998
 2004 02 17 10594·479980
 2004 02 18 64595.409973
 2004 02 19 26596·000000
 2004 02 20 34583.700012
 2004 02 23 5581·859985
 2004 02 24 63575.909973
 2004 02 25 83579·090027
 2004 02 26 76583·859985
 2004 02 27 87587.059998
 2004 03 01 20594·770020
 2004 03 02 93596.219971
 2004 03 03 10592.929993
 2004 03 04 69598.390015
 2004 03 05 82603·159973
 2004 03 08 31603·109985
 2004 03 09 42593.239990
 2004 03 10 88589.780029
 2004 03 11 17581·020020
 2004 03 12 97582.840027
 2004 03 15 3582·960022
 2004 03 16 8573·849976
 2004 03 17 18578.919983
 2004 03 18 18578.570007
 2004 03 19 50577·409973
 2004 03 22 17570·739990
 2004 03 23 6566·049988
 2004 03 24 42562.260010
 2004 03 25 64571·690002
 2004 03 26 26575·559998
 2004 03 29 24583.469971
 2004 03 30 46589·409973
 2004 03 31 53591.669983
 2004 04 01 75596·150024
 2004 04 02 41604·219971
 2004 04 05 30606.419983
 2004 04 06 48606.390015
 2004 04 07 26603.760010
 2004 04 08 52605·989990
 2004 04 12 20603.039978
 2004 04 13 5601.039978
 2004 04 14 67588.010010
 2004 04 15 76586·010010
 2004 04 16 65585.640015
 2004 04 19 6587·380005
 2004 04 20 10591.929993
 2004 04 21 56583.219971
 2004 04 22 42593·669983
 2004 04 23 58594.359985
 2004 04 26 95596.390015
 2004 04 27 63594.979980
 2004 04 28 50590.760010
 2004 04 29 93580·419983
 2004 04 30 83570·190002
 2004 05 03 90568·380005
 2004 05 04 15575·359985
 2004 05 05 66573·280029
 2004 05 06 62570·059998
 2004 05 07 56566.280029
 2004 05 10 87548.559998
 2004 05 11 61548·690002
 2004 05 12 46549·250000
 2004 05 13 5552.400024
 2004 05 14 42549.760010
 2004 05 17 83543·760010
 2004 05 18 73542.559998
 2004 05 19 7552·750000
 2004 05 20 81544·049988
 2004 05 21 63546·799988
 2004 05 24 4552·669983
 2004 05 25 56565.429993
 2004 05 26 27567.770020
 2004 05 27 60571·869995
 2004 05 28 29569·500000
 2004 06 01 71572.739990
 2004 06 02 33574.799988
 2004 06 03 54573·559998
 2004 06 04 60571.099976
 2004 06 07 95578·909973
 2004 06 08 73578·900024
 2004 06 09 51578.090027
 2004 06 10 34571·320007
 2004 06 14 99569.119995
 2004 06 15 48569·690002
 2004 06 16 85570.150024
 2004 06 17 15571·159973
 2004 06 18 76572·419983
 2004 06 21 83571.849976
 2004 06 22 10571.950012
 2004 06 23 91580.789978
 2004 06 24 45583·059998
 2004 06 25 28587.700012
 2004 06 28 9588·820007
 2004 06 29 75590.059998
 2004 06 30 51591·530029
 2004 07 01 59591·520020
 2004 07 02 89582·919983
 2004 07 06 4582.719971
 2004 07 07 63575·840027
 2004 07 08 77572.030029
 2004 07 09 81565.309998
 2004 07 12 41564.559998
 2004 07 13 74564.929993
 2004 07 14 6565·880005
 2004 07 15 42564.349976
 2004 07 16 75564·010010
 2004 07 19 5556.750000
 2004 07 20 97564.250000
 2004 07 21 53566.020020
 2004 07 22 17549·599976
 2004 07 23 98546.520020
 2004 07 26 25542·289978
 2004 07 27 21544·630005
 2004 07 28 7544.609985
 2004 07 29 24549·900024
 2004 07 30 92552.140015
 2004 08 02 78551.929993
 2004 08 03 6551.929993
 2004 08 04 76546.070007
 2004 08 05 21542·739990
 2004 08 06 81532.359985
 2004 08 09 4522·559998
 2004 08 10 74529·840027
 2004 08 11 65529·830017
 2004 08 12 10526.630005
 2004 08 13 11521.039978
 2004 08 16 62528·059998
 2004 08 17 97533·270020
 2004 08 18 73541.700012
 2004 08 19 68541.609985
 2004 08 20 8547.919983
 2004 08 23 18549.969971
 2004 08 24 1548·549988
 2004 08 25 36550·159973
 2004 08 26 7550·140015
 2004 08 27 55551·890015
 2004 08 30 51551·669983
 2004 08 31 3548.450012
 2004 09 01 78563·380005
 2004 09 02 56559·799988
 2004 09 03 5561·609985
 2004 09 07 83563·020020
 2004 09 08 66565.789978
 2004 09 09 98567.729980
 2004 09 10 69570·039978
 2004 09 13 13575.020020
 2004 09 14 39573·099976
 2004 09 15 81570.969971
 2004 09 16 74575.099976
 2004 09 17 55576·049988
 2004 09 20 91573·950012
 2004 09 21 31577.150024
 2004 09 22 78576·919983
 2004 09 23 99567·760010
 2004 09 24 43569.630005
 2004 09 27 97565.969971
 2004 09 28 63565·729980
 2004 09 29 56571.070007
 2004 09 30 37574.710022
 2004 10 01 55585.260010
 2004 10 04 33592.020020
 2004 10 05 65590.080017
 2004 10 06 42592.659973
 2004 10 07 6592.659973
 2004 10 08 23583.140015
 2004 10 11 89577·559998
 2004 10 12 54578.090027
 2004 10 13 74580·700012
 2004 10 14 87570.059998
 2004 10 15 15572·419983
 2004 10 18 92573.190002
 2004 10 19 11576.630005
 2004 10 20 8570·349976
 2004 10 21 57576·700012
 2004 10 22 98577.609985
 2004 10 25 92573.640015
 2004 10 26 93577.989990
 2004 10 27 52587.179993
 2004 10 28 43587·190002
 2004 10 29 17586·820007
 2004 11 01 72587.419983
 2004 11 02 63591.539978
 2004 11 03 21596·590027
 2004 11 04 11602.130005
 2004 11 05 3607·250000
 2004 11 08 78605·510010
 2004 11 09 50607·000000
 2004 11 10 25611·929993
 2004 11 11 67616.299988
 2004 11 12 9621·979980
 2004 11 15 76623.859985
 2004 11 16 34623.859985
 2004 11 17 71627·890015
 2004 11 18 96623·159973
 2004 11 19 66622.059998
 2004 11 22 39621·590027
 2004 11 23 47624·530029
 2004 11 24 1630·289978
 2004 11 26 16632.770020
 2004 11 29 65635·979980
 2004 11 30 50635.809998
 2004 12 01 11644.099976
 2004 12 02 44644·559998
 2004 12 03 62644.700012
 2004 12 06 64642.210022
 2004 12 07 39639·780029
 2004 12 08 95631.359985
 2004 12 09 6631.150024
 2004 12 10 94633·669983
 2004 12 13 24638.059998
 2004 12 14 37643.599976
 2004 12 15 98648·609985
 2004 12 16 72648.609985
 2004 12 17 28642.390015
 2004 12 20 65645.169983
 2004 12 21 61646.200012
 2004 12 22 54649·719971
 2004 12 23 39650.729980
 2004 12 27 98651.700012
 2004 12 28 48654.599976
 2004 12 29 23654.570007
 2004 12 30 71654·450012
 2004 12 31 80656.109985
 2005 01 03  34654.270020
 2005 01 04  86643.049988
 2005 01 05  60628.659973
 2005 01 06  80624.289978
 2005 01 07  18622·419983
 2005 01 10  72623.299988
 2005 01 11  70617·739990
 2005 01 12  92613.700012
 2005 01 13  26616.570007
 2005 01 14  40617·530029
 2005 01 18  89625·809998
 2005 01 19  36625.320007
 2005 01 20  9617·909973
 2005 01 21  71616·900024
 2005 01 24  29614·510010
 2005 01 25  56612.419983
 2005 01 26  41616.590027
 2005 01 27  72620.390015
 2005 01 28  29617·429993
 2005 01 31  20624.309998
 2005 02 01  24628.609985
 2005 02 02  73631.979980
 2005 02 03  52631·979980
 2005 02 04  23637·450012
 2005 02 07  83639.840027
 2005 02 08  33638.969971
 2005 02 09  84639·510010
 2005 02 10  85627.979980
 2005 02 11  68635·479980
 2005 02 14  32636·190002
 2005 02 15  40638·559998
 2005 02 16  48640·590027
 2005 02 17  54640.510010
 2005 02 18  77634·150024
 2005 02 22  57630.169983
 2005 02 23  83624·440002
 2005 02 24  42627.609985
 2005 02 25  0637.530029
 2005 02 28  98637.929993
 2005 03 01  83639·349976
 2005 03 02  58642·750000
 2005 03 03  57641·090027
 2005 03 04  51646·000000
 2005 03 07  68647·640015
 2005 03 08  51645·059998
 2005 03 09  30637·979980
 2005 03 10  28631·650024
 2005 03 11  81631·539978
 2005 03 14  97630.299988
 2005 03 15  27635·090027
 2005 03 16  68627·109985
 2005 03 17  93626.869995
 2005 03 18  97626·960022
 2005 03 21  77623·049988
 2005 03 22  34628·090027
 2005 03 23  96618.580017
 2005 03 24  75619.650024
 2005 03 28  38618.330017
 2005 03 29  13618·820007
 2005 03 30  11614.900024
 2005 03 31  83615.760010
 2005 04 01  92620.739990
 2005 04 04  18615.130005
 2005 04 05  81616.400024
 2005 04 06  95620.900024
 2005 04 07  45620.809998
 2005 04 08  87619.760010
 2005 04 11  75611·789978
 2005 04 12  12613.669983
 2005 04 13  29613.030029
 2005 04 14  84603.619995
 2005 04 15  88592.469971
 2005 04 18  60586·770020
 2005 04 19  1594·940002
 2005 04 20  95595.950012
 2005 04 21  39599.140015
 2005 04 22  89598·979980
 2005 04 25  42596·440002
 2005 04 26  35598·309998
 2005 04 27  71590·590027
 2005 04 28  73587·140015
 2005 04 29  58579·729980
 2005 05 02  40585.859985
 2005 05 03  55589.260010
 2005 05 04  15595·260010
 2005 05 05  82598.330017
 2005 05 06  74599·030029
 2005 05 09  84602.919983
 2005 05 10  38602·909973
 2005 05 11  71596·469971
 2005 05 12  24597·369995
 2005 05 13  76588·760010
 2005 05 16  94591·710022
 2005 05 17  4595.650024
 2005 05 18  4607·880005
 2005 05 19  78611.059998
 2005 05 20  57610·580017
 2005 05 23  91615.080017
 2005 05 24  51613·690002
 2005 05 25  57612.950012
 2005 05 26  28614·700012
 2005 05 27  61617.590027
 2005 05 31  28619·390015
 2005 06 01  8624.830017
 2005 06 02  33625.679993
 2005 06 03  72626.380005
 2005 06 06  23623·080017
 2005 06 07  49630·919983
 2005 06 08  22626.049988
 2005 06 09  5626·289978
 2005 06 10  50627·690002
 2005 06 13  26630·400024
 2005 06 14  71634·390015
 2005 06 15  67637.190002
 2005 06 16  45644·030029
 2005 06 17  6648.190002
 2005 06 20  78644·190002
 2005 06 21  90643.309998
 2005 06 22  72645.640015
 2005 06 23  85644·270020
 2005 06 24  72634·119995
 2005 06 27  30630.409973
 2005 06 28  19641.549988
 2005 06 29  82643.239990
 2005 06 30  0646.039978
 2005 07 01  69643·039978
 2005 07 05  98653·229980
 2005 07 06  40654·320007
 2005 07 07  39649·530029
 2005 07 08  13662.690002
 2005 07 11  47672.320007
 2005 07 12  28674.330017
 2005 07 13  90671·280029
 2005 07 14  94673·239990
 2005 07 15  30664·669983
 2005 07 18  42663.739990
 2005 07 19  77669·070007
 2005 07 20  70677.869995
 2005 07 21  35677·559998
 2005 07 22  99677.780029
 2005 07 25  52679·599976
 2005 07 26  20676·369995
 2005 07 27  73675·359985
 2005 07 28  45683.049988
 2005 07 29  88684·809998
 2005 08 01  53685.179993
 2005 08 02  83688·510010
 2005 08 03  47688.510010
 2005 08 04  88683.380005
 2005 08 05  99671·840027
 2005 08 08  28666·299988
 2005 08 09  1663.219971
 2005 08 10  76668.200012
 2005 08 11  16666·369995
 2005 08 12  96666.369995
 2005 08 15  26667·229980
 2005 08 16  2665·640015
 2005 08 17  85658.359985
 2005 08 18  0654.820007
 2005 08 19  66654·099976
 2005 08 22  43657·469971
 2005 08 23  12658.619995
 2005 08 24  77662·309998
 2005 08 25  89659·109985
 2005 08 26  97657·700012
 2005 08 29  30655·320007
 2005 08 30  91655.320007
 2005 08 31  90666.530029
 2005 09 01  92670·520020
 2005 09 02  94668·710022
 2005 09 06  29674·489990
 2005 09 07  88677.320007
 2005 09 08  77677.320007
 2005 09 09  87678.049988
 2005 09 12  4682·489990
 2005 09 13  28680·820007
 2005 09 14  27675·460022
 2005 09 15  16668.619995
 2005 09 16  55671·989990
 2005 09 19  78672.460022
 2005 09 20  43670.690002
 2005 09 21  11660·630005
 2005 09 22  43652·820007
 2005 09 23  32656.559998
 2005 09 26  51662·140015
 2005 09 27  29662.270020
 2005 09 28  57660.020020
 2005 09 29  10665·030029
 2005 09 30  0667.799988
 2005 10 03  53673·239990
 2005 10 04  11674·169983
 2005 10 05  56663.840027
 2005 10 06  66648.539978
 2005 10 07  88645.640015
 2005 10 10  40645·609985
 2005 10 11  39642.090027
 2005 10 12  50631.130005
 2005 10 13  67624·099976
 2005 10 14  10633.150024
 2005 10 17  53635·859985
 2005 10 18  77633.369995
 2005 10 19  46638·280029
 2005 10 20  7638.739990
 2005 10 21  17636·260010
 2005 10 24  97646·599976
 2005 10 25  7646·599976
 2005 10 26  44648.010010
 2005 10 27  76638·409973
 2005 10 28  86635·559998
 2005 10 31  55648·260010
 2005 11 01  59646.609985
 2005 11 02  98657·049988
 2005 11 03  44663.900024
 2005 11 04  24660·130005
 2005 11 07  16663.070007
 2005 11 08  77661·239990
 2005 11 09  96663.750000
 2005 11 10  70665·140015
 2005 11 11  2667.820007
 2005 11 14  34667.989990
 2005 11 15  94664.760010
 2005 11 16  73657·940002
 2005 11 17  29667.140015
 2005 11 18  11672·979980
 2005 11 21  11679·320007
 2005 11 22  42683.729980
 2005 11 23  37686·219971
 2005 11 25  79684.109985
 2005 11 28  49683·580017
 2005 11 29  7678.059998
 2005 11 30  87680·179993
 2005 12 01  30690·909973
 2005 12 02  33690.640015
 2005 12 05  25690.570007
 2005 12 06  68693.099976
 2005 12 07  85688·210022
 2005 12 08  14690.229980
 2005 12 09  78689.890015
 2005 12 12  92691.840027
 2005 12 13  88692·250000
 2005 12 14  66693.630005
 2005 12 15  72691·099976
 2005 12 16  97687.119995
 2005 12 19  7683·239990
 2005 12 20  91676·859985
 2005 12 21  39681.950012
 2005 12 22  47684.169983
 2005 12 23  37686.950012
 2005 12 27  13688·400024
 2005 12 28  37681·179993
 2005 12 29  29681.950012
 2005 12 30  97677.960022
 2006 01 03 83685·229980
 2006 01 04 45690·159973
 2006 01 05 56692.409973
 2006 01 06 31700·440002
 2006 01 09 76708.039978
 2006 01 10 72711.000000
 2006 01 11 66711.190002
 2006 01 12 8711·679993
 2006 01 13 94708.989990
 2006 01 17 48708.440002
 2006 01 18 22704.520020
 2006 01 19 22715.789978
 2006 01 20 60716.530029
 2006 01 23 30709.679993
 2006 01 24 12718.510010
 2006 01 25 93720.299988
 2006 01 26 26728·570007
 2006 01 27 1736.250000
 2006 01 30 48734.010010
 2006 01 31 64734·010010
 2006 02 01 67736.450012
 2006 02 02 66735.530029
 2006 02 03 68729·200012
 2006 02 06 6727·890015
 2006 02 07 83729.770020
 2006 02 08 57722·299988
 2006 02 09 36727·489990
 2006 02 10 11718·419983
 2006 02 13 0717·130005
 2006 02 14 31721.619995
 2006 02 15 40725·099976
 2006 02 16 99731·919983
 2006 02 17 68733.260010
 2006 02 21 69733.330017
 2006 02 22 91734·000000
 2006 02 23 14736·619995
 2006 02 24 62737·210022
 2006 02 27 79742.770020
 2006 02 28 29740·630005
 2006 03 01 26742.349976
 2006 03 02 84743·039978
 2006 03 03 91745·179993
 2006 03 06 15738·940002
 2006 03 07 28731.159973
 2006 03 08 57723.799988
 2006 03 09 63726·419983
 2006 03 10 39726.340027
 2006 03 13 40734.250000
 2006 03 14 34736.119995
 2006 03 15 76742.940002
 2006 03 16 12748·349976
 2006 03 17 6746.750000
 2006 03 20 88747·159973
 2006 03 21 36749.599976
 2006 03 22 73745.679993
 2006 03 23 94747.630005
 2006 03 24 21753·869995
 2006 03 27 76754·320007
 2006 03 28 84757.909973
 2006 03 29 99764·169983
 2006 03 30 58767·159973
 2006 03 31 52765.140015
 2006 04 03 34768.979980
 2006 04 04 41764·539978
 2006 04 05 49766.789978
 2006 04 06 45767.080017
 2006 04 07 35771.539978
 2006 04 10 63759.200012
 2006 04 11 69755.390015
 2006 04 12 63748.330017
 2006 04 13 25753·630005
 2006 04 17 34754·080017
 2006 04 18 20770·049988
 2006 04 19 36778.419983
 2006 04 20 67778·419983
 2006 04 21 49778·570007
 2006 04 24 26772·119995
 2006 04 25 22767.450012
 2006 04 26 49771·859985
 2006 04 27 27771·049988
 2006 04 28 37767.760010
 2006 05 01 3770·820007
 2006 05 02 84767·609985
 2006 05 03 11769·390015
 2006 05 04 30774.789978
 2006 05 05 84784·619995
 2006 05 08 10782·789978
 2006 05 09 72782·479980
 2006 05 10 5780.690002
 2006 05 11 97775.880005
 2006 05 12 90757·450012
 2006 05 15 2742.380005
 2006 05 16 86742·140015
 2006 05 17 0737.450012
 2006 05 18 11732·559998
 2006 05 19 22725.450012
 2006 05 22 25722.539978
 2006 05 23 73727.520020
 2006 05 24 86717·150024
 2006 05 25 76725.580017
 2006 05 26 97731·140015
 2006 05 30 24729·479980
 2006 05 31 54721·289978
 2006 06 01 32736.500000
 2006 06 02 1742·260010
 2006 06 05 83737·450012
 2006 06 06 77716·049988
 2006 06 07 84721.489990
 2006 06 08 64707·280029
 2006 06 09 9714.150024
 2006 06 12 43701·929993
 2006 06 13 53691·349976
 2006 06 14 37679.429993
 2006 06 15 81702·820007
 2006 06 16 65701.039978
 2006 06 19 81694·739990
 2006 06 20 93686.130005
 2006 06 21 8693.799988
 2006 06 22 81690·669983
 2006 06 23 39694·559998
 2006 06 26 34698.739990
 2006 06 27 20702.309998
 2006 06 28 54688.780029
 2006 06 29 20714·320007
 2006 06 30 85724·669983
 2006 07 03 75730·799988
 2006 07 05 71730.750000
 2006 07 06 43725.500000
 2006 07 07 97720.640015
 2006 07 10 53715·950012
 2006 07 11 46714.400024
 2006 07 12 53714·669983
 2006 07 13 45701·159973
 2006 07 14 62687.289978
 2006 07 17 16685.169983
 2006 07 18 18685·679993
 2006 07 19 28703.580017
 2006 07 20 33705.169983
 2006 07 21 45683·609985
 2006 07 24 34690·760010
 2006 07 25 74701.020020
 2006 07 26 22699.590027
 2006 07 27 20701·869995
 2006 07 28 18700.690002
 2006 07 31 31701·640015
 2006 08 01 12700.559998
 2006 08 02 54700.539978
 2006 08 03 16706·359985
 2006 08 04 76716·049988
 2006 08 07 9701.250000
 2006 08 08 85700·919983
 2006 08 09 95695.190002
 2006 08 10 9688.960022
 2006 08 11 45686.219971
 2006 08 14 76691·169983
 2006 08 15 52697·849976
 2006 08 16 55708·229980
 2006 08 17 77713·859985
 2006 08 18 14712.380005
 2006 08 21 3711.679993
 2006 08 22 65709.250000
 2006 08 23 85711·090027
 2006 08 24 14701.570007
 2006 08 25 95703.799988
 2006 08 28 13707.799988
 2006 08 29 77715.179993
 2006 08 30 12721·969971
 2006 08 31 95725·039978
 2006 09 01 1724.789978
 2006 09 05 84727·859985
 2006 09 06 71727·460022
 2006 09 07 98713·880005
 2006 09 08 54709·510010
 2006 09 11 63711.130005
 2006 09 12 80725.630005
 2006 09 13 23731·299988
 2006 09 14 22730·700012
 2006 09 15 95732.219971
 2006 09 18 51733·150024
 2006 09 19 15729.080017
 2006 09 20 81737·280029
 2006 09 21 88738·159973
 2006 09 22 22727.130005
 2006 09 25 41728·799988
 2006 09 26 30732.049988
 2006 09 27 72733·940002
 2006 09 28 56736.760010
 2006 09 29 98734.020020
 2006 10 02 96726.950012
 2006 10 03 5722.520020
 2006 10 04 41733.619995
 2006 10 05 3743.380005
 2006 10 06 28743.090027
 2006 10 09 69745·690002
 2006 10 10 90747·840027
 2006 10 11 1747·260010
 2006 10 12 3757.150024
 2006 10 13 68763·369995
 2006 10 16 40769.859985
 2006 10 17 61769.479980
 2006 10 18 20771·820007
 2006 10 19 37768·390015
 2006 10 20 55768·320007
 2006 10 23 76767·049988
 2006 10 24 5763.700012
 2006 10 25 30768.789978
 2006 10 26 23776·039978
 2006 10 27 68775.929993
 2006 10 30 8771.460022
 2006 10 31 30772·090027
 2006 11 01 56769.890015
 2006 11 02 78753·229980
 2006 11 03 5755.690002
 2006 11 06 43764·849976
 2006 11 07 92772·219971
 2006 11 08 77771·799988
 2006 11 09 97771·070007
 2006 11 10 1769·150024
 2006 11 13 95773·729980
 2006 11 14 59785·169983
 2006 11 15 7794·179993
 2006 11 16 61793·640015
 2006 11 17 51790.739990
 2006 11 20 42792.429993
 2006 11 21 88792.450012
 2006 11 22 4795·169983
 2006 11 24 74794.250000
 2006 11 27 71790·789978
 2006 11 28 13775·130005
 2006 11 29 37785·039978
 2006 11 30 2789.580017
 2006 12 01 16787·109985
 2006 12 04 84796·559998
 2006 12 05 92801·010010
 2006 12 06 98798·359985
 2006 12 07 69798.450012
 2006 12 08 27796·349976
 2006 12 11 24795.159973
 2006 12 12 50793·719971
 2006 12 13 51792·880005
 2006 12 14 91798·619995
 2006 12 15 17798·130005
 2006 12 18 69795·400024
 2006 12 19 6784.039978
 2006 12 20 51788.820007
 2006 12 21 75789.609985
 2006 12 22 96783·500000
 2006 12 26 2788.590027
 2006 12 27 9797.789978
 2006 12 28 32798·530029
 2006 12 29 91795.960022
 2007 01 03  34796.619995
 2007 01 04  89791·830017
 2007 01 05  44787.700012
 2007 01 08  44778·830017
 2007 01 09  21778.739990
 2007 01 10  42779.450012
 2007 01 11  92791.000000
 2007 01 12  67794·270020
 2007 01 16  6799·299988
 2007 01 17  44793.570007
 2007 01 18  83788·190002
 2007 01 19  97785.450012
 2007 01 22  60785·039978
 2007 01 23  95788.690002
 2007 01 24  49794.059998
 2007 01 25  99794.640015
 2007 01 26  77789·070007
 2007 01 29  19795·130005
 2007 01 30  45798·239990
 2007 01 31  59803·460022
 2007 02 01  75807.770020
 2007 02 02  68810·349976
 2007 02 05  55810.489990
 2007 02 06  91810·409973
 2007 02 07  98816.200012
 2007 02 08  17816.900024
 2007 02 09  85817·010010
 2007 02 12  32808·309998
 2007 02 13  16812·530029
 2007 02 14  67818·070007
 2007 02 15  65817.640015
 2007 02 16  46818.460022
 2007 02 20  23827.179993
 2007 02 21  42827·330017
 2007 02 22  54830·010010
 2007 02 23  20828·840027
 2007 02 26  39829.400024
 2007 02 27  93817·659973
 2007 02 28  32797·450012
 2007 03 01  67795·940002
 2007 03 02  6788·609985
 2007 03 05  96777.369995
 2007 03 06  6781·830017
 2007 03 07  26781·130005
 2007 03 08  95786.750000
 2007 03 09  50787.489990
 2007 03 12  7789.880005
 2007 03 13  58786·409973
 2007 03 14  99776·770020
 2007 03 15  82783·609985
 2007 03 16  94784.789978
 2007 03 19  52789.289978
 2007 03 20  37793·609985
 2007 03 21  42808.559998
 2007 03 22  46809.280029
 2007 03 23  21810.380005
 2007 03 26  55811.049988
 2007 03 27  4808·880005
 2007 03 28  71800.869995
 2007 03 29  2803·090027
 2007 03 30  20804.330017
 2007 04 02  70803·219971
 2007 04 03  0813.369995
 2007 04 04  59811.830017
 2007 04 05  28813·900024
 2007 04 09  65814.309998
 2007 04 10  90816.130005
 2007 04 11  80814.929993
 2007 04 12  96815·049988
 2007 04 13  39819.380005
 2007 04 16  23831.489990
 2007 04 17  76831.710022
 2007 04 18  70827.549988
 2007 04 19  68823·820007
 2007 04 20  5829·429993
 2007 04 23  87830.729980
 2007 04 24  18829.309998
 2007 04 25  52834.890015
 2007 04 26  68835·169983
 2007 04 27  75832.570007
 2007 04 30  35830·429993
 2007 05 01  16816·940002
 2007 05 02  69829·900024
 2007 05 03  28830.869995
 2007 05 04  40832·880005
 2007 05 07  11835·130005
 2007 05 08  88830·900024
 2007 05 09  59836·989990
 2007 05 10  76832·710022
 2007 05 11  12829·539978
 2007 05 14  34831·150024
 2007 05 15  5827.599976
 2007 05 16  14820·210022
 2007 05 17  20819.450012
 2007 05 18  37825.250000
 2007 05 21  31837.190002
 2007 05 22  46841.380005
 2007 05 23  59845·940002
 2007 05 24  54840.609985
 2007 05 25  22831·750000
 2007 05 29  93838.580017
 2007 05 30  81843·380005
 2007 05 31  67849·260010
 2007 06 01  93856·390015
 2007 06 04  98855.190002
 2007 06 05  61853·479980
 2007 06 06  82845.580017
 2007 06 07  82839.500000
 2007 06 08  31836.109985
 2007 06 11  99837·229980
 2007 06 12  31831.909973
 2007 06 13  51833.880005
 2007 06 14  86840.979980
 2007 06 15  20851·150024
 2007 06 18  71849.239990
 2007 06 19  87849.479980
 2007 06 20  81850.799988
 2007 06 21  76840·020020
 2007 06 22  83839·169983
 2007 06 25  5837.950012
 2007 06 26  62832.210022
 2007 06 27  40838.599976
 2007 06 28  74845·500000
 2007 06 29  42845.669983
 2007 07 02  96845·059998
 2007 07 03  15849·159973
 2007 07 05  76850·770020
 2007 07 06  60853·520020
 2007 07 09  79854.500000
 2007 07 10  24851·190002
 2007 07 11  44840·690002
 2007 07 12  48855·179993
 2007 07 13  29856·479980
 2007 07 16  19855·500000
 2007 07 17  62854·669983
 2007 07 18  19849·640015
 2007 07 19  91853.369995
 2007 07 20  75850.690002
 2007 07 23  35842.039978
 2007 07 24  10832.369995
 2007 07 25  34821·270020
 2007 07 26  92807.159973
 2007 07 27  96794.760010
 2007 07 30  84787·599976
 2007 07 31  51794.619995
 2007 08 01  96780·659973
 2007 08 02  0785·140015
 2007 08 03  30784·280029
 2007 08 06  62766·760010
 2007 08 07  36778.340027
 2007 08 08  29803.510010
 2007 08 09  60796·320007
 2007 08 10  12800.150024
 2007 08 13  89800·140015
 2007 08 14  91784.010010
 2007 08 15  11775.710022
 2007 08 16  69768.909973
 2007 08 17  55796·929993
 2007 08 20  16791·739990
 2007 08 21  48792·820007
 2007 08 22  27799·580017
 2007 08 23  60802·570007
 2007 08 24  62798·929993
 2007 08 27  57797.780029
 2007 08 28  5787·210022
 2007 08 29  52787·609985
 2007 08 30  10791.669983
 2007 08 31  52795·669983
 2007 09 04  49805.679993
 2007 09 05  9798·219971
 2007 09 06  66795·460022
 2007 09 07  71787·320007
 2007 09 10  26780·679993
 2007 09 11  30782·659973
 2007 09 12  62783.380005
 2007 09 13  76787·020020
 2007 09 14  31783.489990
 2007 09 17  41782.659973
 2007 09 18  56806·679993
 2007 09 19  56822.869995
 2007 09 20  83816.960022
 2007 09 21  93817·239990
 2007 09 24  28815.210022
 2007 09 25  22804.429993
 2007 09 26  26812.280029
 2007 09 27  59814·080017
 2007 09 28  85815·450012
 2007 10 01  14825.750000
 2007 10 02  30832·250000
 2007 10 03  42831.119995
 2007 10 04  59830·250000
 2007 10 05  94847.320007
 2007 10 08  89845.289978
 2007 10 09  66846·619995
 2007 10 10  6845·650024
 2007 10 11  50852·059998
 2007 10 12  21843.780029
 2007 10 15  82842·150024
 2007 10 16  9828.530029
 2007 10 17  94832.190002
 2007 10 18  70826·780029
 2007 10 19  64825·030029
 2007 10 22  73812.140015
 2007 10 23  65818.539978
 2007 10 24  7814·510010
 2007 10 25  15817.510010
 2007 10 26  31821·429993
 2007 10 29  26826.909973
 2007 10 30  25821·859985
 2007 10 31  58830.390015
 2007 11 01  39822.880005
 2007 11 02  64801.919983
 2007 11 05  43797.770020
 2007 11 06  45802·260010
 2007 11 07  78796.000000
 2007 11 08  93782.450012
 2007 11 09  5779.479980
 2007 11 12  50783.130005
 2007 11 13  56789.760010
 2007 11 14  50794·250000
 2007 11 15  81782·109985
 2007 11 16  74773·440002
 2007 11 19  4765.219971
 2007 11 20  98757.280029
 2007 11 21  65748·750000
 2007 11 23  43759.460022
 2007 11 26  78757·640015
 2007 11 27  25745.590027
 2007 11 28  75770.609985
 2007 11 29  6771.340027
 2007 11 30  60780·039978
 2007 12 03  44769.270020
 2007 12 04  57757.559998
 2007 12 05  40767.669983
 2007 12 06  58786·950012
 2007 12 07  93787·299988
 2007 12 10  78794·309998
 2007 12 11  45796.340027
 2007 12 12  2787·270020
 2007 12 13  34770.250000
 2007 12 14  33769.700012
 2007 12 17  45751·469971
 2007 12 18  49754.729980
 2007 12 19  56758.320007
 2007 12 20  42767·539978
 2007 12 21  92785.609985
 2007 12 24  80794·390015
 2007 12 26  72799·570007
 2007 12 27  49795·659973
 2007 12 28  61782.349976
 2007 12 31  4770·900024
 2008 01 02 19768.460022
 2008 01 03 22758.890015
 2008 01 04 52741.299988
 2008 01 07 50730.929993
 2008 01 08 60735·239990
 2008 01 09 56712·429993
 2008 01 10 90725.640015
 2008 01 11 76719.489990
 2008 01 14 84714.489990
 2008 01 15 69707·390015
 2008 01 16 27709.570007
 2008 01 17 64703.559998
 2008 01 18 2689.830017
 2008 01 22 7683.229980
 2008 01 23 37693.750000
 2008 01 24 19704.059998
 2008 01 25 54703·280029
 2008 01 28 38702·390015
 2008 01 29 20706.440002
 2008 01 30 74715.710022
 2008 01 31 1718·250000
 2008 02 01 57731.239990
 2008 02 04 3731.130005
 2008 02 05 86721.799988
 2008 02 06 32711·099976
 2008 02 07 81707.090027
 2008 02 08 36708.419983
 2008 02 11 35704.140015
 2008 02 12 59712.580017
 2008 02 13 57721·929993
 2008 02 14 93722·830017
 2008 02 15 29703·710022
 2008 02 19 21710.479980
 2008 02 20 52710.900024
 2008 02 21 75719.010010
 2008 02 22 99697.169983
 2008 02 25 81712·070007
 2008 02 26 61723.830017
 2008 02 27 9723·929993
 2008 02 28 2715.250000
 2008 02 29 26702·020020
 2008 03 03 3689·130005
 2008 03 04 43684.190002
 2008 03 05 19688.260010
 2008 03 06 69682·450012
 2008 03 07 22669.270020
 2008 03 10 54660·760010
 2008 03 11 57673.809998
 2008 03 12 48681.210022
 2008 03 13 88680·940002
 2008 03 14 42681.940002
 2008 03 17 49659·859985
 2008 03 18 25682·099976
 2008 03 19 94689·489990
 2008 03 20 32682.140015
 2008 03 24 49705.119995
 2008 03 25 90705.989990
 2008 03 26 60704·489990
 2008 03 27 75703.830017
 2008 03 28 41695·320007
 2008 03 31 55693·859985
 2008 04 01 29710.650024
 2008 04 02 45716·669983
 2008 04 03 30716.280029
 2008 04 04 57720.489990
 2008 04 07 71720·039978
 2008 04 08 45714.359985
 2008 04 09 49714.429993
 2008 04 10 60710.390015
 2008 04 11 81704·119995
 2008 04 14 98693.830017
 2008 04 15 54692·260010
 2008 04 16 51713.390015
 2008 04 17 76712·059998
 2008 04 18 55723·859985
 2008 04 21 26719.479980
 2008 04 22 43715·979980
 2008 04 23 2711.130005
 2008 04 24 92720.880005
 2008 04 25 73723.840027
 2008 04 28 75728.440002
 2008 04 29 27724·960022
 2008 04 30 9726·770020
 2008 05 01 25729·750000
 2008 05 02 8735.789978
 2008 05 05 46727.989990
 2008 05 06 31731·619995
 2008 05 07 40733·489990
 2008 05 08 32720.859985
 2008 05 09 78721·630005
 2008 05 12 9733·640015
 2008 05 13 99737.440002
 2008 05 14 58744·340027
 2008 05 15 66743.789978
 2008 05 16 19745·750000
 2008 05 19 9747.989990
 2008 05 20 26737.119995
 2008 05 21 80742·570007
 2008 05 22 60736.109985
 2008 05 23 2731·030029
 2008 05 27 97734·489990
 2008 05 28 15738·460022
 2008 05 29 58750·690002
 2008 05 30 33749.250000
 2008 06 02 59748.000000
 2008 06 03 89746·609985
 2008 06 04 63749·780029
 2008 06 05 85763.270020
 2008 06 06 26759·929993
 2008 06 09 46743·440002
 2008 06 10 51736.489990
 2008 06 11 65732.030029
 2008 06 12 35730.390015
 2008 06 13 56733·609985
 2008 06 16 22740.940002
 2008 06 17 3742.809998
 2008 06 18 49735·659973
 2008 06 19 12737.840027
 2008 06 20 1735·919983
 2008 06 23 58728·710022
 2008 06 24 57718·419983
 2008 06 25 35720.250000
 2008 06 26 40711·880005
 2008 06 27 9701.130005
 2008 06 30 70701.260010
 2008 07 01 67691·590027
 2008 07 02 13694.159973
 2008 07 03 65673.590027
 2008 07 07 28671·929993
 2008 07 08 79682·719971
 2008 07 09 20684·289978
 2008 07 10 56675.669983
 2008 07 11 92678.549988
 2008 07 14 64680.619995
 2008 07 15 88673.760010
 2008 07 16 39686·750000
 2008 07 17 51696.830017
 2008 07 18 41697.270020
 2008 07 21 66698.830017
 2008 07 22 96716.820007
 2008 07 23 17726·270020
 2008 07 24 55720.640015
 2008 07 25 30715.469971
 2008 07 28 34710·330017
 2008 07 29 29715·349976
 2008 07 30 74721.679993
 2008 07 31 80720·880005
 2008 08 01 84718·450012
 2008 08 04 49715.559998
 2008 08 05 93721.260010
 2008 08 06 42727·710022
 2008 08 07 2724.270020
 2008 08 08 65735.090027
 2008 08 11 32757·099976
 2008 08 12 66750·119995
 2008 08 13 71750.510010
 2008 08 14 90756.919983
 2008 08 15 33764.380005
 2008 08 18 28754.409973
 2008 08 19 97739.039978
 2008 08 20 63738·570007
 2008 08 21 67729.849976
 2008 08 22 27738.780029
 2008 08 25 12736·099976
 2008 08 26 45726.409973
 2008 08 27 27735·549988
 2008 08 28 89747·789978
 2008 08 29 72745·599976
 2008 09 02 25754·969971
 2008 09 03 32747·590027
 2008 09 04 65738·909973
 2008 09 05 59721·489990
 2008 09 08 16739·919983
 2008 09 09 27738.109985
 2008 09 10 30721·830017
 2008 09 11 80719.190002
 2008 09 12 55723·580017
 2008 09 15 82718.500000
 2008 09 16 85710.650024
 2008 09 17 66706·080017
 2008 09 18 6723.679993
 2008 09 19 89761.780029
 2008 09 22 54751·659973
 2008 09 23 74724·659973
 2008 09 24 56713·840027
 2008 09 25 68713.000000
 2008 09 26 88705.520020
 2008 09 29 85698·909973
 2008 09 30 19681·840027
 2008 10 01 63676.210022
 2008 10 02 63671·179993
 2008 10 03 7656.469971
 2008 10 06 31617.510010
 2008 10 07 44602.229980
 2008 10 08 79569·099976
 2008 10 09 71558·109985
 2008 10 10 57526.390015
 2008 10 13 4570.890015
 2008 10 14 61584·700012
 2008 10 15 32551.799988
 2008 10 16 83537.020020
 2008 10 17 63552.700012
 2008 10 20 60546·840027
 2008 10 21 74545.309998
 2008 10 22 23525·349976
 2008 10 23 65507.559998
 2008 10 24 51480.720001
 2008 10 27 3474.329987
 2008 10 28 15482.720001
 2008 10 29 79506.029999
 2008 10 30 34514.179993
 2008 10 31 50539.580017
 2008 11 03 22544.619995
 2008 11 04 98551.020020
 2008 11 05 36542·840027
 2008 11 06 73514.559998
 2008 11 07 31509·059998
 2008 11 10 43515·190002
 2008 11 11 6497.429993
 2008 11 12 51480.089996
 2008 11 13 55491·709991
 2008 11 14 58486·440002
 2008 11 17 19463.959991
 2008 11 18 94458·149994
 2008 11 19 33448·809998
 2008 11 20 11417.350006
 2008 11 21 77406.750000
 2008 11 24 31438·980011
 2008 11 25 26443.179993
 2008 11 26 96468.859985
 2008 11 28 4473·140015
 2008 12 01 19466.540009
 2008 12 02 24441.829987
 2008 12 03 34456·480011
 2008 12 04 50461·970001
 2008 12 05 41461.089996
 2008 12 08 39483·660004
 2008 12 09 67491·779999
 2008 12 10 92481·720001
 2008 12 11 3476·359985
 2008 12 12 8468·429993
 2008 12 15 65470·940002
 2008 12 16 30482.850006
 2008 12 17 37492·470001
 2008 12 18 96493.809998
 2008 12 19 23497.529999
 2008 12 22 89486.929993
 2008 12 23 98480·230011
 2008 12 24 88471.690002
 2008 12 26 58476·809998
 2008 12 29 19476.179993
 2008 12 30 69482·769989
 2008 12 31 0503.260010
 2009 01 02  17508.450012
 2009 01 05  96508·230011
 2009 01 06  57519·000000
 2009 01 07  67510·320007
 2009 01 08  67502.010010
 2009 01 09  20502.130005
 2009 01 12  93481.029999
 2009 01 13  54476.230011
 2009 01 14  3469·440002
 2009 01 15  17464·970001
 2009 01 16  33467.720001
 2009 01 20  49464·450012
 2009 01 21  43457.399994
 2009 01 22  36456.160004
 2009 01 23  60449.839996
 2009 01 26  63458·820007
 2009 01 27  33458.019989
 2009 01 28  55474.470001
 2009 01 29  80469.440002
 2009 01 30  35459.390015
 2009 02 02  41451·269989
 2009 02 03  71455·260010
 2009 02 04  25461·109985
 2009 02 05  28459.929993
 2009 02 06  61471.529999
 2009 02 09  12471.190002
 2009 02 10  51470·529999
 2009 02 11  29451·769989
 2009 02 12  13451·420013
 2009 02 13  28456·190002
 2009 02 17  39448.350006
 2009 02 18  53431.609985
 2009 02 19  40429·320007
 2009 02 20  93415.410004
 2009 02 23  98414·799988
 2009 02 24  35413·170013
 2009 02 25  13411.070007
 2009 02 26  9406.690002
 2009 02 27  57397.640015
 2009 03 02  41389.010010
 2009 03 03  24372.579987
 2009 03 04  1375·500000
 2009 03 05  74367.420013
 2009 03 06  56356.869995
 2009 03 09  93355·049988
 2009 03 10  18367.750000
 2009 03 11  31376.529999
 2009 03 12  95390.940002
 2009 03 13  64395·380005
 2009 03 16  37400·359985
 2009 03 17  34403·589996
 2009 03 18  94419.809998
 2009 03 19  6422.010010
 2009 03 20  58416.720001
 2009 03 23  15433.720001
 2009 03 24  18430·399994
 2009 03 25  14432·250000
 2009 03 26  7445·299988
 2009 03 27  30440.549988
 2009 03 30  54423·839996
 2009 03 31  7432·540009
 2009 04 01  33429·510010
 2009 04 02  61454.920013
 2009 04 03  14456.130005
 2009 04 06  28453.079987
 2009 04 07  12446.929993
 2009 04 08  15442·140015
 2009 04 09  37468.200012
 2009 04 13  48469·589996
 2009 04 14  44465·399994
 2009 04 15  23461·130005
 2009 04 16  85476.380005
 2009 04 17  59482.179993
 2009 04 20  55477.980011
 2009 04 21  42470.049988
 2009 04 22  47480·910004
 2009 04 23  81472·480011
 2009 04 24  96482·220001
 2009 04 27  54477.700012
 2009 04 28  35479.070007
 2009 04 29  59494·739990
 2009 04 30  41501·459991
 2009 05 01  65492.459991
 2009 05 04  87506·820007
 2009 05 05  61505·989990
 2009 05 06  91509·369995
 2009 05 07  7511·279999
 2009 05 08  67511.820007
 2009 05 11  82507·149994
 2009 05 12  72506.519989
 2009 05 13  36490.519989
 2009 05 14  61486.290009
 2009 05 15  41483.730011
 2009 05 18  33495·019989
 2009 05 19  35498.309998
 2009 05 20  83505.589996
 2009 05 21  81486·739990
 2009 05 22  51485·049988
 2009 05 26  9500·339996
 2009 05 27  71502.619995
 2009 05 28  72495·540009
 2009 05 29  25501·579987
 2009 06 01  91522.369995
 2009 06 02  88528·719971
 2009 06 03  9524.599976
 2009 06 04  81531.679993
 2009 06 05  37535.859985
 2009 06 08  21531.090027
 2009 06 09  10531.429993
 2009 06 10  69532.299988
 2009 06 11  29532·900024
 2009 06 12  83526.840027
 2009 06 15  19523.359985
 2009 06 16  65516·599976
 2009 06 17  73511·850006
 2009 06 18  13511.329987
 2009 06 19  6517·619995
 2009 06 22  70510.299988
 2009 06 23  1496·630005
 2009 06 24  73500·670013
 2009 06 25  64509·179993
 2009 06 26  7514·590027
 2009 06 29  70513.599976
 2009 06 30  51513·830017
 2009 07 01  13520.059998
 2009 07 02  29513·109985
 2009 07 06  61495·720001
 2009 07 07  61494.410004
 2009 07 08  98486·829987
 2009 07 09  10483.910004
 2009 07 10  81481.929993
 2009 07 13  39493·309998
 2009 07 14  86496·690002
 2009 07 15  51515.760010
 2009 07 16  61523.130005
 2009 07 17  48522·419983
 2009 07 20  73526·960022
 2009 07 21  77529·250000
 2009 07 22  59531·309998
 2009 07 23  78547.419983
 2009 07 24  77548.460022
 2009 07 27  38550.900024
 2009 07 28  56551.950012
 2009 07 29  40550·469971
 2009 07 30  43563.479980
 2009 07 31  10562·070007
 2009 08 03  58565.780029
 2009 08 04  72572·479980
 2009 08 05  39571.239990
 2009 08 06  94569.530029
 2009 08 07  97577.469971
 2009 08 10  38574·559998
 2009 08 11  61570.359985
 2009 08 12  14577·570007
 2009 08 13  30576.700012
 2009 08 14  25574.700012
 2009 08 17  26556·770020
 2009 08 18  21557.880005
 2009 08 19  38561·650024
 2009 08 20  46568·679993
 2009 08 21  79582.099976
 2009 08 24  91586·030029
 2009 08 25  29588.049988
 2009 08 26  39586.289978
 2009 08 27  90584·780029
 2009 08 28  23589.789978
 2009 08 31  33577·020020
 2009 09 01  67579·900024
 2009 09 02  52559·049988
 2009 09 03  44562.489990
 2009 09 04  8570.500000
 2009 09 08  18576.380005
 2009 09 09  84588·700012
 2009 09 10  3594·900024
 2009 09 11  34597·979980
 2009 09 14  5600·030029
 2009 09 15  31605.599976
 2009 09 16  76617·380005
 2009 09 17  19621·619995
 2009 09 18  65619·169983
 2009 09 21  62617·830017
 2009 09 22  64622.419983
 2009 09 23  95625·309998
 2009 09 24  61616.299988
 2009 09 25  71602·469971
 2009 09 28  91615.109985
 2009 09 29  17616·979980
 2009 09 30  82611.789978
 2009 10 01  78603·270020
 2009 10 02  9584·469971
 2009 10 05  68592.150024
 2009 10 06  40603·630005
 2009 10 07  25603·109985
 2009 10 08  92612.239990
 2009 10 09  54614·919983
 2009 10 12  73618·750000
 2009 10 13  83614.130005
 2009 10 14  41623·940002
 2009 10 15  7623.890015
 2009 10 16  45621·500000
 2009 10 19  45624·130005
 2009 10 20  81623.280029
 2009 10 21  83622·690002
 2009 10 22  42615·130005
 2009 10 23  31615·619995
 2009 10 26  63610·460022
 2009 10 27  65597·260010
 2009 10 28  78586.479980
 2009 10 29  84581·539978
 2009 10 30  62578.020020
 2009 11 02  58570.119995
 2009 11 03  90570·619995
 2009 11 04  75576.260010
 2009 11 05  79581.150024
 2009 11 06  95584·020020
 2009 11 09  42592.309998
 2009 11 10  97593·570007
 2009 11 11  39596.929993
 2009 11 12  31595·789978
 2009 11 13  22588·059998
 2009 11 16  69605.440002
 2009 11 17  92603.390015
 2009 11 18  50602.549988
 2009 11 19  42596·690002
 2009 11 20  35586.599976
 2009 11 23  13601.359985
 2009 11 24  56594.840027
 2009 11 25  40595·109985
 2009 11 27  65585.130005
 2009 11 30  4580·390015
 2009 12 01  83590.799988
 2009 12 02  80599.919983
 2009 12 03  53601.590027
 2009 12 04  89606·770020
 2009 12 07  86606.200012
 2009 12 08  48603.270020
 2009 12 09  17598.760010
 2009 12 10  19601·960022
 2009 12 11  48600·549988
 2009 12 14  59609.789978
 2009 12 15  2612·789978
 2009 12 16  70613.710022
 2009 12 17  74609·010010
 2009 12 18  49610·570007
 2009 12 21  77618·909973
 2009 12 22  40624·210022
 2009 12 23  97632.020020
 2009 12 24  82634.150024
 2009 12 28  37635.989990
 2009 12 29  57634.549988
 2009 12 30  73634.090027
 2009 12 31  45635.200012
 2010 01 04 0640.099976
 2010 01 05 71641.890015
 2010 01 06 83641·260010
 2010 01 07 52642.070007
 2010 01 08 10644.690002
 2010 01 11 56648·400024
 2010 01 12 36641·140015
 2010 01 13 41644·789978
 2010 01 14 37647·869995
 2010 01 15 13648.119995
 2010 01 19 61649.150024
 2010 01 20 74645.780029
 2010 01 21 75643·770020
 2010 01 22 68630·599976
 2010 01 25 16621·780029
 2010 01 26 38619·979980
 2010 01 27 42618.760010
 2010 01 28 71620·179993
 2010 01 29 82616·030029
 2010 02 01 48609·270020
 2010 02 02 84615.599976
 2010 02 03 97615·739990
 2010 02 04 66610.630005
 2010 02 05 41592.989990
 2010 02 08 69595.289978
 2010 02 09 47597.390015
 2010 02 10 0596.830017
 2010 02 11 80605.599976
 2010 02 12 91610·719971
 2010 02 16 47620.840027
 2010 02 17 41625·169983
 2010 02 18 52629.320007
 2010 02 19 70632·840027
 2010 02 22 45633·549988
 2010 02 23 69631·520020
 2010 02 24 71632.280029
 2010 02 25 49630.460022
 2010 02 26 19630.809998
 2010 03 01 92642.650024
 2010 03 02 74650.260010
 2010 03 03 98653.880005
 2010 03 04 68652.510010
 2010 03 05 41666.020020
 2010 03 08 25668·159973
 2010 03 09 11673·429993
 2010 03 10 18677.469971
 2010 03 11 72677·219971
 2010 03 12 11678.900024
 2010 03 15 7676.210022
 2010 03 16 18679·580017
 2010 03 17 69686.940002
 2010 03 18 46685·969971
 2010 03 19 30683·619995
 2010 03 22 46683.289978
 2010 03 23 36690·849976
 2010 03 24 66689.359985
 2010 03 25 50693.320007
 2010 03 26 0685·500000
 2010 03 29 6683.450012
 2010 03 30 36686.640015
 2010 03 31 60687.729980
 2010 04 01 6686·500000
 2010 04 05 36697.650024
 2010 04 06 42702.650024
 2010 04 07 79702.840027
 2010 04 08 16701.520020
 2010 04 09 6702.950012
 2010 04 12 98706.460022
 2010 04 13 53707·239990
 2010 04 14 3722·400024
 2010 04 15 25725.130005
 2010 04 16 41723·989990
 2010 04 19 49716.809998
 2010 04 20 68721·549988
 2010 04 21 22726.809998
 2010 04 22 35734·359985
 2010 04 23 62741·919983
 2010 04 26 38745.950012
 2010 04 27 56741.719971
 2010 04 28 68726.690002
 2010 04 29 11737.739990
 2010 04 30 62738·630005
 2010 05 03 7732·869995
 2010 05 04 52726.359985
 2010 05 05 41708.640015
 2010 05 06 15700·890015
 2010 05 07 83675·510010
 2010 05 10 25689.890015
 2010 05 11 20704·030029
 2010 05 12 98716.219971
 2010 05 13 14719·700012
 2010 05 14 50709.320007
 2010 05 17 43703.619995
 2010 05 18 37705.340027
 2010 05 19 58686·150024
 2010 05 20 15665·909973
 2010 05 21 28654·500000
 2010 05 24 82652.799988
 2010 05 25 96640.880005
 2010 05 26 33657.950012
 2010 05 27 21670.590027
 2010 05 28 7670.080017
 2010 06 01 35662·719971
 2010 06 02 41660·520020
 2010 06 03 89669·349976
 2010 06 04 15658.599976
 2010 06 07 6639.219971
 2010 06 08 4623.830017
 2010 06 09 28632.239990
 2010 06 10 29639·789978
 2010 06 11 66649.000000
 2010 06 14 7662·950012
 2010 06 15 55669·950012
 2010 06 16 1671.739990
 2010 06 17 97669.340027
 2010 06 18 66671·549988
 2010 06 21 16677.150024
 2010 06 22 5668.210022
 2010 06 23 6650.039978
 2010 06 24 16643.369995
 2010 06 25 80646.669983
 2010 06 28 42649.719971
 2010 06 29 24635.960022
 2010 06 30 22623·710022
 2010 07 01 41611·109985
 2010 07 02 38608.690002
 2010 07 06 7613.309998
 2010 07 07 71611.679993
 2010 07 08 17620.400024
 2010 07 09 43629·549988
 2010 07 12 37631·349976
 2010 07 13 76644.330017
 2010 07 14 53643·469971
 2010 07 15 33640.299988
 2010 07 16 22631.359985
 2010 07 19 74614·020020
 2010 07 20 19624.309998
 2010 07 21 7629.419983
 2010 07 22 92635.950012
 2010 07 23 30650·880005
 2010 07 26 7665.299988
 2010 07 27 91672·159973
 2010 07 28 4663.010010
 2010 07 29 30658.479980
 2010 07 30 39654.799988
 2010 08 02 35664.460022
 2010 08 03 40664.369995
 2010 08 04 88663.369995
 2010 08 05 56661.159973
 2010 08 06 16653.659973
 2010 08 09 6660·200012
 2010 08 10 41654·840027
 2010 08 11 30639.200012
 2010 08 12 32620.580017
 2010 08 13 35616.190002
 2010 08 16 52618·020020
 2010 08 17 53630.280029
 2010 08 18 10632·770020
 2010 08 19 83626.429993
 2010 08 20 10611.090027
 2010 08 23 45617·750000
 2010 08 24 1601.770020
 2010 08 25 31605.690002
 2010 08 26 27611·359985
 2010 08 27 50617·099976
 2010 08 30 79615·349976
 2010 08 31 85607·630005
 2010 09 01 41624.989990
 2010 09 02 38632·659973
 2010 09 03 44643·729980
 2010 09 07 79641.059998
 2010 09 08 15638.340027
 2010 09 09 2641.880005
 2010 09 10 23639.400024
 2010 09 13 68653.590027
 2010 09 14 36654.320007
 2010 09 15 61653.859985
 2010 09 16 65651.880005
 2010 09 17 34653.400024
 2010 09 20 18670·340027
 2010 09 21 60672·380005
 2010 09 22 47666.729980
 2010 09 23 84661.109985
 2010 09 24 99671.010010
 2010 09 27 68671·549988
 2010 09 28 68675·880005
 2010 09 29 49678·890015
 2010 09 30 41684.590027
 2010 10 01 79681.729980
 2010 10 04 53679·960022
 2010 10 05 85689.590027
 2010 10 06 33689·440002
 2010 10 07 12689.380005
 2010 10 08 54696·179993
 2010 10 11 76698.010010
 2010 10 12 87697·609985
 2010 10 13 12710·640015
 2010 10 14 45708.619995
 2010 10 15 26711.429993
 2010 10 18 40710·130005
 2010 10 19 46706.929993
 2010 10 20 28705·489990
 2010 10 21 69709.419983
 2010 10 22 57703.570007
 2010 10 25 11714.049988
 2010 10 26 26710.840027
 2010 10 27 60705·659973
 2010 10 28 25709.710022
 2010 10 29 23705.599976
 2010 11 01 91710·299988
 2010 11 02 80712.890015
 2010 11 03 57715.140015
 2010 11 04 29733.469971
 2010 11 05 99738.729980
 2010 11 08 38737·880005
 2010 11 09 90738.989990
 2010 11 10 97734·869995
 2010 11 11 49734·210022
 2010 11 12 64729·260010
 2010 11 15 88727·020020
 2010 11 16 20715·330017
 2010 11 17 67709.270020
 2010 11 18 15724.109985
 2010 11 19 39725.059998
 2010 11 22 19728·400024
 2010 11 23 3721·109985
 2010 11 24 73736.530029
 2010 11 26 54736.520020
 2010 11 29 38733.539978
 2010 11 30 33730·710022
 2010 12 01 44743.929993
 2010 12 02 73751.200012
 2010 12 03 44757·520020
 2010 12 06 57762.130005
 2010 12 07 60770.510010
 2010 12 08 58767·969971
 2010 12 09 34768.869995
 2010 12 10 0777·559998
 2010 12 13 78779·859985
 2010 12 14 98775·190002
 2010 12 15 25778.289978
 2010 12 16 13778·289978
 2010 12 17 79779·549988
 2010 12 20 4785·859985
 2010 12 21 62790·669983
 2010 12 22 72793.280029
 2010 12 23 69792·219971
 2010 12 27 15792.539978
 2010 12 28 14793.219971
 2010 12 29 76791.570007
 2010 12 30 82793·039978
 2010 12 31 93789.820007
 2011 01 03  76800.940002
 2011 01 04  51801.130005
 2011 01 05  72795.090027
 2011 01 06  27796·330017
 2011 01 07  66794.659973
 2011 01 10  47793·799988
 2011 01 11  22797.859985
 2011 01 12  30802.400024
 2011 01 13  28803·820007
 2011 01 14  41807.890015
 2011 01 18  39807·659973
 2011 01 19  39807.210022
 2011 01 20  32785.780029
 2011 01 21  31786.890015
 2011 01 24  54781.520020
 2011 01 25  18780.059998
 2011 01 26  72793.929993
 2011 01 27  44797·530029
 2011 01 28  23796.039978
 2011 01 31  53785.469971
 2011 02 01  66800·539978
 2011 02 02  31801·479980
 2011 02 03  29799·200012
 2011 02 04  59800.880005
 2011 02 07  60812·679993
 2011 02 08  65813·690002
 2011 02 09  78813.359985
 2011 02 10  72813·359985
 2011 02 11  22822.109985
 2011 02 14  48826.460022
 2011 02 15  1824.969971
 2011 02 16  57828.590027
 2011 02 17  46835·520020
 2011 02 18  6838·000000
 2011 02 22  56830.140015
 2011 02 23  0814.440002
 2011 02 24  51807.049988
 2011 02 25  88822·049988
 2011 02 28  23828·429993
 2011 03 01  14825·789978
 2011 03 02  83813·799988
 2011 03 03  70830.039978
 2011 03 04  11828·919983
 2011 03 07  38828.340027
 2011 03 08  9827.799988
 2011 03 09  52825·250000
 2011 03 10  49812.760010
 2011 03 11  35806·830017
 2011 03 14  24802.809998
 2011 03 15  60796.380005
 2011 03 16  95795·960022
 2011 03 17  92793.330017
 2011 03 18  47795·520020
 2011 03 21  44813.020020
 2011 03 22  31814·880005
 2011 03 23  22813·070007
 2011 03 24  22818·909973
 2011 03 25  79831·630005
 2011 03 28  63828·729980
 2011 03 29  63829.700012
 2011 03 30  18840.760010
 2011 03 31  67843·729980
 2011 04 01  22850·729980
 2011 04 04  78850.520020
 2011 04 05  30858.049988
 2011 04 06  31859·080017
 2011 04 07  66857·919983
 2011 04 08  55854.049988
 2011 04 11  77843·099976
 2011 04 12  24830.979980
 2011 04 13  77829.280029
 2011 04 14  7827·630005
 2011 04 15  2835·270020
 2011 04 18  19826·989990
 2011 04 19  59827·299988
 2011 04 20  71839·450012
 2011 04 21  75845·640015
 2011 04 25  18845·580017
 2011 04 26  46856.840027
 2011 04 27  11858.419983
 2011 04 28  90861·549988
 2011 04 29  46866.900024
 2011 05 02  94868.570007
 2011 05 03  14854·789978
 2011 05 04  67843.880005
 2011 05 05  52840.599976
 2011 05 06  85843.530029
 2011 05 09  93843.559998
 2011 05 10  48855.909973
 2011 05 11  14855.900024
 2011 05 12  25849.229980
 2011 05 13  87849·210022
 2011 05 16  4838·289978
 2011 05 17  31822·960022
 2011 05 18  46833.489990
 2011 05 19  58839.169983
 2011 05 20  29834.650024
 2011 05 23  28820·049988
 2011 05 24  4819·619995
 2011 05 25  94822.640015
 2011 05 26  41831·059998
 2011 05 27  55838.780029
 2011 05 31  82848·330017
 2011 06 01  7846.650024
 2011 06 02  86826.429993
 2011 06 03  89820·679993
 2011 06 06  85809·880005
 2011 06 07  37803.989990
 2011 06 08  31796.280029
 2011 06 09  30796.469971
 2011 06 10  46789.200012
 2011 06 13  45785·989990
 2011 06 14  71795.890015
 2011 06 15  2791·159973
 2011 06 16  21787·599976
 2011 06 17  19790.020020
 2011 06 20  26791.030029
 2011 06 21  57806.690002
 2011 06 22  91809.820007
 2011 06 23  73803·599976
 2011 06 24  39805·659973
 2011 06 27  70805.940002
 2011 06 28  64817·309998
 2011 06 29  44822·510010
 2011 06 30  80828·760010
 2011 07 01  40841·059998
 2011 07 05  71842·510010
 2011 07 06  96845.809998
 2011 07 07  42860.369995
 2011 07 08  94857.380005
 2011 07 11  69845.380005
 2011 07 12  15838·070007
 2011 07 13  46845.140015
 2011 07 14  83841.340027
 2011 07 15  39829.090027
 2011 07 18  16828·770020
 2011 07 19  34834·619995
 2011 07 20  80836·020020
 2011 07 21  87843·309998
 2011 07 22  35843.400024
 2011 07 25  76838.169983
 2011 07 26  87831.630005
 2011 07 27  47821·070007
 2011 07 28  37809.640015
 2011 07 29  67801.710022
 2011 08 01  29808·599976
 2011 08 02  74796·549988
 2011 08 03  7773·219971
 2011 08 04  25765·000000
 2011 08 05  57735·859985
 2011 08 08  49705.150024
 2011 08 09  61696.309998
 2011 08 10  95687·229980
 2011 08 11  46704.500000
 2011 08 12  80705·640015
 2011 08 15  35718.630005
 2011 08 16  45712·750000
 2011 08 17  96714.650024
 2011 08 18  98692.059998
 2011 08 19  92672·570007
 2011 08 22  70666·849976
 2011 08 23  32683.070007
 2011 08 24  60694·690002
 2011 08 25  20701.549988
 2011 08 26  89692.349976
 2011 08 29  6724·710022
 2011 08 30  48731.849976
 2011 08 31  33737.640015
 2011 09 01  46734.059998
 2011 09 02  92706.059998
 2011 09 06  67682.210022
 2011 09 07  67709.549988
 2011 09 08  11712·109985
 2011 09 09  90690.090027
 2011 09 12  50680.580017
 2011 09 13  87693.330017
 2011 09 14  77712·570007
 2011 09 15  27713·510010
 2011 09 16  54718.630005
 2011 09 19  79708.479980
 2011 09 20  63710·849976
 2011 09 21  53694·190002
 2011 09 22  59656·299988
 2011 09 23  57655.630005
 2011 09 26  14666·010010
 2011 09 27  43694·700012
 2011 09 28  73681.200012
 2011 09 29  58669.530029
 2011 09 30  99661·580017
 2011 10 03  97648·849976
 2011 10 04  27650.159973
 2011 10 05  46661.099976
 2011 10 06  12674.140015
 2011 10 07  41675·739990
 2011 10 10  79684·979980
 2011 10 11  8691·130005
 2011 10 12  72705·299988
 2011 10 13  24701·179993
 2011 10 14  8713.359985
 2011 10 17  58707.690002
 2011 10 18  23712.059998
 2011 10 19  24711.210022
 2011 10 20  23697.030029
 2011 10 21  33712·650024
 2011 10 24  35736·030029
 2011 10 25  39731·340027
 2011 10 26  55730.239990
 2011 10 27  95769.460022
 2011 10 28  1768.820007
 2011 10 31  96754.049988
 2011 11 01  61729.080017
 2011 11 02  34733.559998
 2011 11 03  41752.190002
 2011 11 04  45748.659973
 2011 11 07  21748.830017
 2011 11 08  61756·760010
 2011 11 09  99743·460022
 2011 11 10  60730·669983
 2011 11 11  43744.820007
 2011 11 14  15742.210022
 2011 11 15  43745·760010
 2011 11 16  44747.760010
 2011 11 17  59733·460022
 2011 11 18  59723·369995
 2011 11 21  69710·409973
 2011 11 22  20705.250000
 2011 11 23  24690.770020
 2011 11 25  80679.809998
 2011 11 28  95698·179993
 2011 11 29  39700·599976
 2011 11 30  21737·419983
 2011 12 01  91739·960022
 2011 12 02  65744.960022
 2011 12 05  77752·710022
 2011 12 06  57751·809998
 2011 12 07  31749.000000
 2011 12 08  49740.760010
 2011 12 09  34748.440002
 2011 12 12  62737·150024
 2011 12 13  62742.190002
 2011 12 14  40715.090027
 2011 12 15  36718.000000
 2011 12 16  94730.729980
 2011 12 19  72729.030029
 2011 12 20  58738.219971
 2011 12 21  32742·119995
 2011 12 22  35748·210022
 2011 12 23  74748·520020
 2011 12 27  47753.190002
 2011 12 28  99750.599976
 2011 12 29  90745.909973
 2011 12 30  5746·469971
 2012 01 03 77759.369995
 2012 01 04 36749.609985
 2012 01 05 92754·390015
 2012 01 06 30754·750000
 2012 01 09 40754·440002
 2012 01 10 69765·280029
 2012 01 11 97767.869995
 2012 01 12 34770.619995
 2012 01 13 57765·989990
 2012 01 17 49773.260010
 2012 01 18 86779.260010
 2012 01 19 33784.570007
 2012 01 20 71785·880005
 2012 01 23 51789·409973
 2012 01 24 67788.799988
 2012 01 25 63796·539978
 2012 01 26 52800.219971
 2012 01 27 74798·849976
 2012 01 30 71797·940002
 2012 01 31 87795·010010
 2012 02 01 93810·190002
 2012 02 02 46815·880005
 2012 02 03 55833.020020
 2012 02 06 93830·070007
 2012 02 07 15830.659973
 2012 02 08 15832·640015
 2012 02 09 1830.789978
 2012 02 10 94823.400024
 2012 02 13 61824.890015
 2012 02 14 58824·760010
 2012 02 15 14824.140015
 2012 02 16 28829·960022
 2012 02 17 99832.229980
 2012 02 21 74831·010010
 2012 02 22 27823·619995
 2012 02 23 58829.450012
 2012 02 24 26830·869995
 2012 02 27 90829·549988
 2012 02 28 96830·659973
 2012 02 29 72829·229980
 2012 03 01 58823·789978
 2012 03 02 55816.799988
 2012 03 05 3804·260010
 2012 03 06 83796·460022
 2012 03 07 41796.179993
 2012 03 08 45806·799988
 2012 03 09 55821.190002
 2012 03 12 27819·130005
 2012 03 13 44831.229980
 2012 03 14 60831.609985
 2012 03 15 82831·460022
 2012 03 16 70832·780029
 2012 03 19 61843.250000
 2012 03 20 27832.309998
 2012 03 21 43833·840027
 2012 03 22 97823.460022
 2012 03 23 11830.030029
 2012 03 26 94846.309998
 2012 03 27 18847.919983
 2012 03 28 23841.219971
 2012 03 29 38833.770020
 2012 03 30 38838.369995
 2012 04 02 15840.630005
 2012 04 03 85841.059998
 2012 04 04 12827.669983
 2012 04 05 58821·349976
 2012 04 09 64808.719971
 2012 04 10 46803.609985
 2012 04 11 26796·729980
 2012 04 12 81810.289978
 2012 04 13 22806·840027
 2012 04 16 93802.700012
 2012 04 17 99816·320007
 2012 04 18 57809.409973
 2012 04 19 72809.739990
 2012 04 20 41810.219971
 2012 04 23 76795·559998
 2012 04 24 60799·539978
 2012 04 25 19813.840027
 2012 04 26 26819·559998
 2012 04 27 26826.049988
 2012 04 30 92825.469971
 2012 05 01 95830.099976
 2012 05 02 11818.820007
 2012 05 03 43818·229980
 2012 05 04 78802·090027
 2012 05 07 58796·130005
 2012 05 08 85793·719971
 2012 05 09 47792.799988
 2012 05 10 68795·770020
 2012 05 11 88795.890015
 2012 05 14 60784·940002
 2012 05 15 80784.880005
 2012 05 16 38783·890015
 2012 05 17 92773·369995
 2012 05 18 75758·780029
 2012 05 21 13764·640015
 2012 05 22 88770.159973
 2012 05 23 3766.179993
 2012 05 24 91766·919983
 2012 05 25 40768·479980
 2012 05 29 43778.770020
 2012 05 30 75770·739990
 2012 05 31 97765.479980
 2012 06 01 79752·109985
 2012 06 04 54742.729980
 2012 06 05 92746.210022
 2012 06 06 7765.169983
 2012 06 07 76775·650024
 2012 06 08 96770·070007
 2012 06 11 60776·630005
 2012 06 12 57761.690002
 2012 06 13 98763.989990
 2012 06 14 70762.880005
 2012 06 15 10772·070007
 2012 06 18 10774.809998
 2012 06 19 40789·510010
 2012 06 20 0789·219971
 2012 06 21 0784.700012
 2012 06 22 56775.929993
 2012 06 25 22775.150024
 2012 06 26 38767·820007
 2012 06 27 10776·700012
 2012 06 28 5775·900024
 2012 06 29 87799.000000
 2012 07 02 59807·940002
 2012 07 03 47818·489990
 2012 07 05 97820·440002
 2012 07 06 5809·820007
 2012 07 09 63806.840027
 2012 07 10 44810.789978
 2012 07 11 95797·679993
 2012 07 12 69792·479980
 2012 07 13 75802.340027
 2012 07 16 56800.080017
 2012 07 17 85802.400024
 2012 07 18 99808·530029
 2012 07 19 47808·530029
 2012 07 20 65796.640015
 2012 07 23 81782·229980
 2012 07 24 39781·099976
 2012 07 25 52774.590027
 2012 07 26 78781.270020
 2012 07 27 21797·770020
 2012 07 30 59798.690002
 2012 07 31 93794.969971
 2012 08 01 27790·570007
 2012 08 02 68773·450012
 2012 08 03 51791.090027
 2012 08 06 93797.340027
 2012 08 07 68806·409973
 2012 08 08 10802.869995
 2012 08 09 36804.840027
 2012 08 10 4801.820007
 2012 08 13 83801·479980
 2012 08 14 59804·159973
 2012 08 15 58804·260010
 2012 08 16 1813.570007
 2012 08 17 79819.890015
 2012 08 20 53817·979980
 2012 08 21 85827.130005
 2012 08 22 84814·919983
 2012 08 23 86811.840027
 2012 08 24 56810.830017
 2012 08 27 12813·909973
 2012 08 28 79814.909973
 2012 08 29 63819.590027
 2012 08 30 55817·770020
 2012 08 31 58814·789978
 2012 09 04 36823.770020
 2012 09 05 90824·880005
 2012 09 06 64839.229980
 2012 09 07 68843.780029
 2012 09 10 30844·299988
 2012 09 11 73845.150024
 2012 09 12 19845·169983
 2012 09 13 9860.640015
 2012 09 14 62868·500000
 2012 09 17 46861.609985
 2012 09 18 84858·090027
 2012 09 19 77859·250000
 2012 09 20 57852.960022
 2012 09 21 64860.159973
 2012 09 24 47856·650024
 2012 09 25 90856.979980
 2012 09 26 66839·659973
 2012 09 27 9844.890015
 2012 09 28 21841.869995
 2012 10 01 93847·000000
 2012 10 02 64843·409973
 2012 10 03 87843·919983
 2012 10 04 43844·650024
 2012 10 05 55853.570007
 2012 10 08 51840·359985
 2012 10 09 31836·789978
 2012 10 10 76829.630005
 2012 10 11 70835.719971
 2012 10 12 53830.950012
 2012 10 15 97828·429993
 2012 10 16 9835.460022
 2012 10 17 57842·869995
 2012 10 18 20842·369995
 2012 10 19 66832·440002
 2012 10 22 54821·880005
 2012 10 23 60816·979980
 2012 10 24 28820.229980
 2012 10 25 46821.460022
 2012 10 26 50819·419983
 2012 10 31 49818.729980
 2012 11 01 76828.479980
 2012 11 02 67830.549988
 2012 11 05 58820.460022
 2012 11 06 17826·890015
 2012 11 07 91818.909973
 2012 11 08 87806·679993
 2012 11 09 67800.719971
 2012 11 12 84797.729980
 2012 11 13 23795·969971
 2012 11 14 86792.099976
 2012 11 15 90775.080017
 2012 11 16 93777·080017
 2012 11 19 47793.070007
 2012 11 20 73794.150024
 2012 11 21 65798.380005
 2012 11 23 15807·190002
 2012 11 26 63809.039978
 2012 11 27 78812.590027
 2012 11 28 54813·559998
 2012 11 29 42823.330017
 2012 11 30 97824·580017
 2012 12 03 58826.580017
 2012 12 04 46823.030029
 2012 12 05 95824.520020
 2012 12 06 0822·900024
 2012 12 07 95825.320007
 2012 12 10 53826·280029
 2012 12 11 17835·320007
 2012 12 12 46837·289978
 2012 12 13 95831.280029
 2012 12 14 14827.239990
 2012 12 17 78835.130005
 2012 12 18 37847·690002
 2012 12 19 90851.830017
 2012 12 20 90852·500000
 2012 12 21 71848·539978
 2012 12 24 96846.349976
 2012 12 26 36845.979980
 2012 12 27 71839.739990
 2012 12 28 17838·359985
 2012 12 31 76849.890015
 2013 01 02  16873·989990
 2013 01 03  68878.429993
 2013 01 04  58880·469971
 2013 01 07  51876·710022
 2013 01 08  36876·320007
 2013 01 09  21879·539978
 2013 01 10  64883.190002
 2013 01 11  21882.619995
 2013 01 14  27880·979980
 2013 01 15  91884.840027
 2013 01 16  29883.700012
 2013 01 17  13891.000000
 2013 01 18  46892·799988
 2013 01 22  66899·239990
 2013 01 23  73899.530029
 2013 01 24  76904.270020
 2013 01 25  75905.239990
 2013 01 28  61907.909973
 2013 01 29  39907·309998
 2013 01 30  86906·700012
 2013 01 31  21902.900024
 2013 02 01  11912·760010
 2013 02 04  97911.179993
 2013 02 05  43909·609985
 2013 02 06  14911·450012
 2013 02 07  81911.489990
 2013 02 08  40914.150024
 2013 02 11  72913.559998
 2013 02 12  13918.169983
 2013 02 13  58921.289978
 2013 02 14  89924·679993
 2013 02 15  25927·340027
 2013 02 19  97932·000000
 2013 02 20  55931.650024
 2013 02 21  86912.700012
 2013 02 22  75916·150024
 2013 02 25  75919·359985
 2013 02 26  10902·130005
 2013 02 27  2913.510010
 2013 02 28  25915.890015
 2013 03 01  77915·719971
 2013 03 04  85916·690002
 2013 03 05  30928·130005
 2013 03 06  99930.809998
 2013 03 07  61934.570007
 2013 03 08  70942.559998
 2013 03 11  90942·619995
 2013 03 12  47942·750000
 2013 03 13  8944·609985
 2013 03 14  76953·070007
 2013 03 15  25954.000000
 2013 03 18  46952.460022
 2013 03 19  24950.789978
 2013 03 20  42951.950012
 2013 03 21  5950·070007
 2013 03 22  94947·539978
 2013 03 25  41953·530029
 2013 03 26  29950.770020
 2013 03 27  24950.419983
 2013 03 28  19953·260010
 2013 04 01  16951.599976
 2013 04 02  28944·950012
 2013 04 03  1935.840027
 2013 04 04  69925.739990
 2013 04 05  31923.559998
 2013 04 08  49931.539978
 2013 04 09  80934·270020
 2013 04 10  21946.989990
 2013 04 11  91951·390015
 2013 04 12  32945·179993
 2013 04 15  30938·669983
 2013 04 16  75924·020020
 2013 04 17  30917·919983
 2013 04 18  38909·820007
 2013 04 19  46912.880005
 2013 04 22  56916.320007
 2013 04 23  3929·359985
 2013 04 24  56934·229980
 2013 04 25  46944·669983
 2013 04 26  15939·650024
 2013 04 29  92943·520020
 2013 04 30  0947·460022
 2013 05 01  76945·530029
 2013 05 02  26940.719971
 2013 05 03  4959.549988
 2013 05 06  5960.219971
 2013 05 07  3967·820007
 2013 05 08  92970·409973
 2013 05 09  70970·460022
 2013 05 10  36975.159973
 2013 05 13  22976.219971
 2013 05 14  36985·960022
 2013 05 15  46991.549988
 2013 05 16  81990.440002
 2013 05 17  52996.469971
 2013 05 20  91001.500000
 2013 05 21  161000.590027
 2013 05 22  521008.229980
 2013 05 23  37984·289978
 2013 05 24  87984·340027
 2013 05 28  851005·419983
 2013 05 29  87997.270020
 2013 05 30  47995.719971
 2013 05 31  70994.530029
 2013 06 03  85991.820007
 2013 06 04  49994·559998
 2013 06 05  76981.419983
 2013 06 06  83979·460022
 2013 06 07  72989·049988
 2013 06 10  26992·690002
 2013 06 11  42988.849976
 2013 06 12  77987.960022
 2013 06 13  28990.869995
 2013 06 14  31990.349976
 2013 06 17  90991.619995
 2013 06 18  281001.489990
 2013 06 19  60999·770020
 2013 06 20  2977.809998
 2013 06 21  90965.229980
 2013 06 24  35958·380005
 2013 06 25  0962.099976
 2013 06 26  1968.679993
 2013 06 27  34980.590027
 2013 06 28  24982.440002
 2013 07 01  4993.599976
 2013 07 02  17995.549988
 2013 07 03  43993·140015
 2013 07 05  451005.390015
 2013 07 08  531011·099976
 2013 07 09  631018.929993
 2013 07 10  601020·989990
 2013 07 11  741033.339966
 2013 07 12  551038.270020
 2013 07 15  751043·920044
 2013 07 16  541043·589966
 2013 07 17  111046·130005
 2013 07 18  411052.459961
 2013 07 19  181050·500000
 2013 07 22  211054.680054
 2013 07 23  811056.859985
 2013 07 24  681055·849976
 2013 07 25  791054.189941
 2013 07 26  781048.510010
 2013 07 29  361048·780029
 2013 07 30  161045.829956
 2013 07 31  711053.510010
 2013 08 01  701060.959961
 2013 08 02  501060.069946
 2013 08 05  941063.520020
 2013 08 06  321061·069946
 2013 08 07  661052.099976
 2013 08 08  231051.819946
 2013 08 09  331051.510010
 2013 08 12  251053.670044
 2013 08 13  611054.760010
 2013 08 14  821052·699951
 2013 08 15  881039.099976
 2013 08 16  371030·829956
 2013 08 19  731024·609985
 2013 08 20  761029.500000
 2013 08 21  431030·569946
 2013 08 22  821036.280029
 2013 08 23  461038.849976
 2013 08 26  811044·660034
 2013 08 27  21036·300049
 2013 08 28  971020.250000
 2013 08 29  501029.050049
 2013 08 30  971025.900024
 2013 09 03  01026.839966
 2013 09 04  461025·609985
 2013 09 05  801031·150024
 2013 09 06  501034.770020
 2013 09 09  901046·079956
 2013 09 10  161055·760010
 2013 09 11  531057·560059
 2013 09 12  901055·310059
 2013 09 13  571053·979980
 2013 09 16  191065.250000
 2013 09 17  141066.390015
 2013 09 18  931080.489990
 2013 09 19  51079.760010
 2013 09 20  951078.199951
 2013 09 23  321073·589966
 2013 09 24  581081·910034
 2013 09 25  671082.000000
 2013 09 26  61081.319946
 2013 09 27  21078·369995
 2013 09 30  111075·489990
 2013 10 01  991087·780029
 2013 10 02  401087.390015
 2013 10 03  421081·790039
 2013 10 04  31080·739990
 2013 10 07  841073.420044
 2013 10 08  91067.209961
 2013 10 09  971050.079956
 2013 10 10  91069·770020
 2013 10 11  271084·319946
 2013 10 14  521090.300049
 2013 10 15  361088.530029
 2013 10 16  301092.910034
 2013 10 17  601102.280029
 2013 10 18  311115·040039
 2013 10 21  531117·319946
 2013 10 22  901121.530029
 2013 10 23  401112·089966
 2013 10 24  351120·000000
 2013 10 25  671121.920044
 2013 10 28  401119.560059
 2013 10 29  491122·640015
 2013 10 30  761123·260010
 2013 10 31  221108·599976
 2013 11 01  561101·300049
 2013 11 04  931108·859985
 2013 11 05  921106.089966
 2013 11 06  881109·829956
 2013 11 07  381103·770020
 2013 11 08  31101·189941
 2013 11 11  461102.859985
 2013 11 12  581101.520020
 2013 11 13  111112.219971
 2013 11 14  381112·219971
 2013 11 15  261116·310059
 2013 11 18  511119·979980
 2013 11 19  261112·390015
 2013 11 20  771107.699951
 2013 11 21  451119·670044
 2013 11 22  131125.640015
 2013 11 25  581128.520020
 2013 11 26  281136.239990
 2013 11 27  401141·500000
 2013 11 29  111147·000000
 2013 12 02  81142.300049
 2013 12 03  221130·969971
 2013 12 04  751128·969971
 2013 12 05  411125·609985
 2013 12 06  01135.880005
 2013 12 09  171134·180054
 2013 12 10  381131·260010
 2013 12 11  211120·920044
 2013 12 12  861107.180054
 2013 12 13  931109.510010
 2013 12 16  401120·170044
 2013 12 17  951120.260010
 2013 12 18  411133.760010
 2013 12 19  571131·670044
 2013 12 20  221147.119995
 2013 12 23  321157.339966
 2013 12 24  641163.670044
 2013 12 26  421167·959961
 2013 12 27  441165.849976
 2013 12 30  281162·599976
 2013 12 31  821165.640015
 2014 01 02 31160.500000
 2014 01 03 951157·760010
 2014 01 06 01159.849976
 2014 01 07 451160·020020
 2014 01 08 221159·369995
 2014 01 09 881163·880005
 2014 01 10 931164.530029
 2014 01 13 281164.119995
 2014 01 14 61163·430054
 2014 01 15 611171·969971
 2014 01 16 761173.130005
 2014 01 17 321173.369995
 2014 01 21 871177.109985
 2014 01 22 771182.040039
 2014 01 23 431181.339966
 2014 01 24 811164.770020
 2014 01 27 201147·430054
 2014 01 28 231138.239990
 2014 01 29 141134.180054
 2014 01 30 281144.540039
 2014 01 31 891137.969971
 2014 02 03 131130·750000
 2014 02 04 321107·619995
 2014 02 05 451098·670044
 2014 02 06 991107.439941
 2014 02 07 841116·619995
 2014 02 10 671118·890015
 2014 02 11 361131.010010
 2014 02 12 821137·439941
 2014 02 13 01147.800049
 2014 02 14 121149.900024
 2014 02 18 231162.229980
 2014 02 19 951163·959961
 2014 02 20 481163.020020
 2014 02 21 881168·430054
 2014 02 24 591180.290039
 2014 02 25 191179·339966
 2014 02 26 401188·060059
 2014 02 27 371187.939941
 2014 02 28 181193.500000
 2014 03 03 611179.619995
 2014 03 04 161212·819946
 2014 03 05 301207·410034
 2014 03 06 11208·800049
 2014 03 07 531210·579956
 2014 03 10 371202·290039
 2014 03 11 601204·390015
 2014 03 12 331191·369995
 2014 03 13 511195.880005
 2014 03 14 921184.550049
 2014 03 17 471196·250000
 2014 03 18 651205·040039
 2014 03 19 371205.359985
 2014 03 20 941200·910034
 2014 03 21 341208·140015
 2014 03 24 711196.699951
 2014 03 25 181190·780029
 2014 03 26 811185.290039
 2014 03 27 911161.089966
 2014 03 28 531167.520020
 2014 03 31 241174.619995
 2014 04 01 141189·130005
 2014 04 02 111192.910034
 2014 04 03 351193.959961
 2014 04 04 141189·250000
 2014 04 07 831150·449951
 2014 04 08 151149.000000
 2014 04 09 691160.420044
 2014 04 10 681159.800049
 2014 04 11 01128.959961
 2014 04 14 461126·310059
 2014 04 15 291123·770020
 2014 04 16 931132·109985
 2014 04 17 41141.109985
 2014 04 21 731142·390015
 2014 04 22 161157.869995
 2014 04 23 211155·420044
 2014 04 24 561152.819946
 2014 04 25 911139·010010
 2014 04 28 561131·670044
 2014 04 29 91126·459961
 2014 04 30 451126.959961
 2014 05 01 191133.729980
 2014 05 02 971137.800049
 2014 05 05 371127·989990
 2014 05 06 831124·050049
 2014 05 07 01110.849976
 2014 05 08 181119·790039
 2014 05 09 131107·380005
 2014 05 12 101136·949951
 2014 05 13 41134·449951
 2014 05 14 161120·030029
 2014 05 15 691099.189941
 2014 05 16 871102·910034
 2014 05 19 251116·040039
 2014 05 20 181112.079956
 2014 05 21 601107.260010
 2014 05 22 21116·609985
 2014 05 23 821126·199951
 2014 05 27 751144·099976
 2014 05 28 691140·839966
 2014 05 29 691141.349976
 2014 05 30 201141.729980
 2014 06 02 611136·819946
 2014 06 03 21129.260010
 2014 06 04 241131·750000
 2014 06 05 61153.939941
 2014 06 06 771167·540039
 2014 06 09 911179.839966
 2014 06 10 321173.839966
 2014 06 11 371168·989990
 2014 06 12 491165.369995
 2014 06 13 931164.089966
 2014 06 16 801166.930054
 2014 06 17 301179·290039
 2014 06 18 261183·380005
 2014 06 19 891186.780029
 2014 06 20 811188·520020
 2014 06 23 301190.310059
 2014 06 24 851193.599976
 2014 06 25 861182.750000
 2014 06 26 721182·790039
 2014 06 27 61189.500000
 2014 06 30 251193.400024
 2014 07 01 151213.550049
 2014 07 02 171207.369995
 2014 07 03 531208.150024
 2014 07 07 721204·650024
 2014 07 08 331184.719971
 2014 07 09 41177·369995
 2014 07 10 881168·219971
 2014 07 11 761161.760010
 2014 07 14 221169·550049
 2014 07 15 451167·449951
 2014 07 16 571159·959961
 2014 07 17 131150.479980
 2014 07 18 881152·020020
 2014 07 21 791148·079956
 2014 07 22 291160.239990
 2014 07 23 841161·989990
 2014 07 24 641163·660034
 2014 07 25 671149·780029
 2014 07 28 971145.180054
 2014 07 29 131149·079956
 2014 07 30 51150·609985
 2014 07 31 991137.260010
 2014 08 01 811123.939941
 2014 08 04 501125.540039
 2014 08 05 931129·420044
 2014 08 06 861131·640015
 2014 08 07 251131.410034
 2014 08 08 721131·859985
 2014 08 11 351148.890015
 2014 08 12 681141·280029
 2014 08 13 991143·229980
 2014 08 14 791144·150024
 2014 08 15 631151·609985
 2014 08 18 61158.400024
 2014 08 19 951164.060059
 2014 08 20 961159·219971
 2014 08 21 331160·969971
 2014 08 22 891163.219971
 2014 08 25 341170.689941
 2014 08 26 731176.119995
 2014 08 27 271177·069946
 2014 08 28 301169·089966
 2014 08 29 601174·819946
 2014 09 02 861181.369995
 2014 09 03 511183.849976
 2014 09 04 661180.680054
 2014 09 05 411170.369995
 2014 09 08 361174·219971
 2014 09 09 381171·239990
 2014 09 10 601165·109985
 2014 09 11 721172.650024
 2014 09 12 471172·949951
 2014 09 15 431160.060059
 2014 09 16 11152·859985
 2014 09 17 721159.849976
 2014 09 18 701160·300049
 2014 09 19 491163·859985
 2014 09 22 01141·989990
 2014 09 23 851131·630005
 2014 09 24 811129.589966
 2014 09 25 611126·099976
 2014 09 26 971119.729980
 2014 09 29 801120.550049
 2014 09 30 791118·699951
 2014 10 01 131101·189941
 2014 10 02 531099·459961
 2014 10 03 521109.869995
 2014 10 06 911108.000000
 2014 10 07 601090·959961
 2014 10 08 581097.699951
 2014 10 09 191095·939941
 2014 10 10 661074.250000
 2014 10 13 841066·979980
 2014 10 14 231075.270020
 2014 10 15 261075·640015
 2014 10 16 801091.270020
 2014 10 17 911099·439941
 2014 10 20 861094.969971
 2014 10 21 421112·869995
 2014 10 22 341117·180054
 2014 10 23 141122·420044
 2014 10 24 111119.130005
 2014 10 27 611117.709961
 2014 10 28 521149.459961
 2014 10 29 81153.410034
 2014 10 30 861159.150024
 2014 10 31 21174·329956
 2014 11 03 861178.400024
 2014 11 04 571170.869995
 2014 11 05 221172·030029
 2014 11 06 91171·900024
 2014 11 07 101173·400024
 2014 11 10 651179·579956
 2014 11 11 591180·800049
 2014 11 12 511187.199951
 2014 11 13 251188·670044
 2014 11 14 651177·300049
 2014 11 17 591175·180054
 2014 11 18 231176·209961
 2014 11 19 561169·079956
 2014 11 20 141170·859985
 2014 11 21 91184.500000
 2014 11 24 441186.959961
 2014 11 25 551191·760010
 2014 11 26 921190·699951
 2014 11 28 241190·609985
 2014 12 01 571170.550049
 2014 12 02 951171.439941
 2014 12 03 81181.890015
 2014 12 04 401178.010010
 2014 12 05 331184·489990
 2014 12 08 781188·229980
 2014 12 09 921188·069946
 2014 12 10 211185.030029
 2014 12 11 641180·989990
 2014 12 12 281163.609985
 2014 12 15 11160.530029
 2014 12 16 541156.939941
 2014 12 17 711174·839966
 2014 12 18 971192·160034
 2014 12 19 161198·969971
 2014 12 22 531201·880005
 2014 12 23 971207.170044
 2014 12 24 601208·780029
 2014 12 26 451217·010010
 2014 12 29 541220·810059
 2014 12 30 121219·449951
 2014 12 31 171221·439941
 2015 01 02  191212·800049
 2015 01 05  221194.219971
 2015 01 06  91183·910034
 2015 01 07  931175.979980
 2015 01 08  941196.130005
 2015 01 09  441196.060059
 2015 01 12  81187.630005
 2015 01 13  391200·520020
 2015 01 14  531177.979980
 2015 01 15  331180·869995
 2015 01 16  531177.189941
 2015 01 20  301179.140015
 2015 01 21  21174·949951
 2015 01 22  271190.369995
 2015 01 23  131194·150024
 2015 01 26  671200.739990
 2015 01 27  721199·770020
 2015 01 28  881201·239990
 2015 01 29  821190.189941
 2015 01 30  751186.040039
 2015 02 02  201175·560059
 2015 02 03  51197.390015
 2015 02 04  801198.949951
 2015 02 05  41209·900024
 2015 02 06  281214·709961
 2015 02 09  911208.280029
 2015 02 10  501205·119995
 2015 02 11  301204.439941
 2015 02 12  21216.270020
 2015 02 13  831223·739990
 2015 02 17  621227.180054
 2015 02 18  541227·979980
 2015 02 19  751230.500000
 2015 02 20  441231.920044
 2015 02 23  91231·839966
 2015 02 24  01236.199951
 2015 02 25  21236.880005
 2015 02 26  621239.219971
 2015 02 27  121239·670044
 2015 03 02  191243.329956
 2015 03 03  661238·939941
 2015 03 04  511232.619995
 2015 03 05  131236·050049
 2015 03 06  861231·089966
 2015 03 09  721225.829956
 2015 03 10  471213·939941
 2015 03 11  831216·500000
 2015 03 12  21236·680054
 2015 03 13  541236·780029
 2015 03 16  141241·109985
 2015 03 17  151243.329956
 2015 03 18  921255.680054
 2015 03 19  661254.890015
 2015 03 20  401267.219971
 2015 03 23  281268.160034
 2015 03 24  71268·079956
 2015 03 25  921265.849976
 2015 03 26  381237.359985
 2015 03 27  671240.760010
 2015 03 30  221258.239990
 2015 03 31  371255.300049
 2015 04 01  451251.890015
 2015 04 02  11259.969971
 2015 04 06  371262.760010
 2015 04 07  331263·229980
 2015 04 08  241264·130005
 2015 04 09  241265·780029
 2015 04 10  771266·000000
 2015 04 13  371271·739990
 2015 04 14  641267·969971
 2015 04 15  551278·630005
 2015 04 16  941275·280029
 2015 04 17  301264·219971
 2015 04 20  761266·979980
 2015 04 21  381270·079956
 2015 04 22  631266.560059
 2015 04 23  201273.250000
 2015 04 24  01273.079956
 2015 04 27  421275·839966
 2015 04 28  831260·689941
 2015 04 29  381255·810059
 2015 04 30  981242·770020
 2015 05 01  621229.469971
 2015 05 04  801240.630005
 2015 05 05  391234.040039
 2015 05 06  581222.900024
 2015 05 07  161228·819946
 2015 05 08  51239.380005
 2015 05 11  71243·560059
 2015 05 12  921236.140015
 2015 05 13  491237.880005
 2015 05 14  341245·119995
 2015 05 15  481245·900024
 2015 05 18  391258·000000
 2015 05 19  301258·579956
 2015 05 20  651260·829956
 2015 05 21  931261.020020
 2015 05 22  621258·729980
 2015 05 26  531248·109985
 2015 05 27  261255·050049
 2015 05 28  991253.199951
 2015 05 29  481252.640015
 2015 06 01  371254·560059
 2015 06 02  661258·459961
 2015 06 03  471264·939941
 2015 06 04  101261.209961
 2015 06 05  271261.069946
 2015 06 08  601261·180054
 2015 06 09  451254.439941
 2015 06 10  871269.770020
 2015 06 11  901270·790039
 2015 06 12  91266.780029
 2015 06 15  231262·859985
 2015 06 16  401271·459961
 2015 06 17  231274·400024
 2015 06 18  391287.060059
 2015 06 19  391286.579956
 2015 06 22  591293·310059
 2015 06 23  431296·000000
 2015 06 24  01295.030029
 2015 06 25  751287.459961
 2015 06 26  551287·099976
 2015 06 29  951273.949951
 2015 06 30  661256.869995
 2015 07 01  361264·630005
 2015 07 02  681259.250000
 2015 07 06  481253·199951
 2015 07 07  401248.959961
 2015 07 08  541241.349976
 2015 07 09  581243·959961
 2015 07 10  971252.869995
 2015 07 13  451266·099976
 2015 07 14  871274·109985
 2015 07 15  161273.800049
 2015 07 16  591275·900024
 2015 07 17  331273.670044
 2015 07 20  161268·890015
 2015 07 21  531265·439941
 2015 07 22  801259·760010
 2015 07 23  781262.569946
 2015 07 24  461243.579956
 2015 07 27  71220.729980
 2015 07 28  291226·410034
 2015 07 29  811232.339966
 2015 07 30  111233·000000
 2015 07 31  411244.979980
 2015 08 03  991238·969971
 2015 08 04  691237·199951
 2015 08 05  671243·160034
 2015 08 06  431232·770020
 2015 08 07  101211.930054
 2015 08 10  891223·390015
 2015 08 11  941218.670044
 2015 08 12  271210·979980
 2015 08 13  61213·410034
 2015 08 14  201212.790039
 2015 08 17  11225·089966
 2015 08 18  291224.119995
 2015 08 19  561211·680054
 2015 08 20  601193.930054
 2015 08 21  181172.760010
 2015 08 24  131148·579956
 2015 08 25  551133·150024
 2015 08 26  351132·630005
 2015 08 27  31157.900024
 2015 08 28  671163.050049
 2015 08 31  201164.890015
 2015 09 01  951151·530029
 2015 09 02  361146·030029
 2015 09 03  31157.630005
 2015 09 04  981142.550049
 2015 09 08  171162.449951
 2015 09 09  251170.199951
 2015 09 10  601158·260010
 2015 09 11  561157·910034
 2015 09 14  991159·170044
 2015 09 15  11167·280029
 2015 09 16  01175·890015
 2015 09 17  891193·989990
 2015 09 18  691175.339966
 2015 09 21  211177.959961
 2015 09 22  111158·420044
 2015 09 23  161149·219971
 2015 09 24  751138.959961
 2015 09 25  661146.719971
 2015 09 28  61121.869995
 2015 09 29  811098.020020
 2015 09 30  941101·930054
 2015 10 01  431103.699951
 2015 10 02  231114·119995
 2015 10 05  531142.180054
 2015 10 06  251143.630005
 2015 10 07  841152.609985
 2015 10 08  261164.579956
 2015 10 09  271168.760010
 2015 10 12  951166.510010
 2015 10 13  451169·709961
 2015 10 14  11153.469971
 2015 10 15  211162·819946
 2015 10 16  541165·229980
 2015 10 19  81168.920044
 2015 10 20  611169·609985
 2015 10 21  801167.010010
 2015 10 22  761160·079956
 2015 10 23  801166.420044
 2015 10 26  461165.770020
 2015 10 27  731158.530029
 2015 10 28  631178·780029
 2015 10 29  931178·359985
 2015 10 30  161167.650024
 2015 11 02  941187.619995
 2015 11 03  401196·560059
 2015 11 04  21196·140015
 2015 11 05  611191.930054
 2015 11 06  621199.959961
 2015 11 09  561199.579956
 2015 11 10  891187·719971
 2015 11 11  941189·849976
 2015 11 12  211177.349976
 2015 11 13  891158·430054
 2015 11 16  621156.219971
 2015 11 17  511166·339966
 2015 11 18  401172.020020
 2015 11 19  371172.290039
 2015 11 20  521178·739990
 2015 11 23  971184·410034
 2015 11 24  141189·660034
 2015 11 25  261198.530029
 2015 11 27  151203·689941
 2015 11 30  181204.869995
 2015 12 01  621204.400024
 2015 12 02  81205.079956
 2015 12 03  331196·680054
 2015 12 04  281183.819946
 2015 12 07  271183.069946
 2015 12 08  561163·729980
 2015 12 09  131165.560059
 2015 12 10  651154·839966
 2015 12 11  791146.229980
 2015 12 14  721126.489990
 2015 12 15  861133·319946
 2015 12 16  911150·270020
 2015 12 17  131151·400024
 2015 12 18  811134.949951
 2015 12 21  101130.400024
 2015 12 22  951138·650024
 2015 12 23  471152·910034
 2015 12 24  331159·709961
 2015 12 28  651153·989990
 2015 12 29  901160·939941
 2015 12 30  251160·380005
 2015 12 31  41149.329956
 2016 01 04 581134·079956
 2016 01 05 121112·670044
 2016 01 06 161109.459961
 2016 01 07 941090·949951
 2016 01 08 211072.089966
 2016 01 11 261052.589966
 2016 01 12 151056·920044
 2016 01 13 281050·660034
 2016 01 14 111033·579956
 2016 01 15 181023·919983
 2016 01 19 411017·830017
 2016 01 20 581008.679993
 2016 01 21 91014.500000
 2016 01 22 31021·840027
 2016 01 25 381019·429993
 2016 01 26 571019·510010
 2016 01 27 221021.849976
 2016 01 28 181014·479980
 2016 01 29 751035·380005
 2016 02 01 271037·270020
 2016 02 02 821030·560059
 2016 02 03 251016.919983
 2016 02 04 461025·109985
 2016 02 05 931014·309998
 2016 02 08 44982·150024
 2016 02 09 12975·140015
 2016 02 10 71983.450012
 2016 02 11 6958.890015
 2016 02 12 92972.869995
 2016 02 16 94996.390015
 2016 02 17 931016.280029
 2016 02 18 401013·599976
 2016 02 19 311010·719971
 2016 02 22 61025.280029
 2016 02 23 821021.250000
 2016 02 24 971023.059998
 2016 02 25 931031·579956
 2016 02 26 131039·709961
 2016 02 29 311044.910034
 2016 03 01 11054.489990
 2016 03 02 341065·680054
 2016 03 03 21076·089966
 2016 03 04 611088.239990
 2016 03 07 31094.500000
 2016 03 08 381092.709961
 2016 03 09 861074.199951
 2016 03 10 141078.979980
 2016 03 11 791087·869995
 2016 03 14 91087.459961
 2016 03 15 31082.680054
 2016 03 16 611076·510010
 2016 03 17 281094·689941
 2016 03 18 791102·979980
 2016 03 21 161103·630005
 2016 03 22 941100·760010
 2016 03 23 761097·050049
 2016 03 24 61079·540039
 2016 03 28 131084·469971
 2016 03 29 351109·209961
 2016 03 30 741117.349976
 2016 03 31 711117.790039
 2016 04 01 61118·390015
 2016 04 04 261119·410034
 2016 04 05 971106·219971
 2016 04 06 811109.020020
 2016 04 07 341107.890015
 2016 04 08 371106.050049
 2016 04 11 451110·430054
 2016 04 12 661107·359985
 2016 04 13 591129·930054
 2016 04 14 611132·089966
 2016 04 15 441132·140015
 2016 04 18 851139·479980
 2016 04 19 691146·500000
 2016 04 20 191147·719971
 2016 04 21 441144·540039
 2016 04 22 181147.410034
 2016 04 25 781146.260010
 2016 04 26 541150·819946
 2016 04 27 211156·069946
 2016 04 28 721155·550049
 2016 04 29 221140·109985
 2016 05 02 351140.920044
 2016 05 03 741138·869995
 2016 05 04 791123.689941
 2016 05 05 661118.380005
 2016 05 06 571114.770020
 2016 05 09 301123·650024
 2016 05 10 951129.040039
 2016 05 11 961128.469971
 2016 05 12 381119·890015
 2016 05 13 381112·959961
 2016 05 16 21119.680054
 2016 05 17 261118·339966
 2016 05 18 231110.729980
 2016 05 19 751103·719971
 2016 05 20 71112·319946
 2016 05 23 941117·319946
 2016 05 24 811136.290039
 2016 05 25 401142.849976
 2016 05 26 421143.189941
 2016 05 27 621150·449951
 2016 05 31 61158·969971
 2016 06 01 581163·430054
 2016 06 02 621170·770020
 2016 06 03 191170·390015
 2016 06 06 171179·339966
 2016 06 07 811183.750000
 2016 06 08 501190·170044
 2016 06 09 771188·229980
 2016 06 10 591178·380005
 2016 06 13 841164.900024
 2016 06 14 121153.219971
 2016 06 15 741157.959961
 2016 06 16 01148.859985
 2016 06 17 661151·689941
 2016 06 20 801167·119995
 2016 06 21 741158·849976
 2016 06 22 341161.280029
 2016 06 23 541172·219971
 2016 06 24 111162.920044
 2016 06 27 631123·810059
 2016 06 28 811110·500000
 2016 06 29 981132.619995
 2016 06 30 861152.030029
 2016 07 01 551161.050049
 2016 07 05 851155.459961
 2016 07 06 731147.910034
 2016 07 07 111156·890015
 2016 07 08 881178.119995
 2016 07 11 151192.040039
 2016 07 12 801211.770020
 2016 07 13 191210·380005
 2016 07 14 241209·910034
 2016 07 15 651208·239990
 2016 07 18 431210.640015
 2016 07 19 661207·239990
 2016 07 20 521212·079956
 2016 07 21 551213·520020
 2016 07 22 141214·160034
 2016 07 25 341212·839966
 2016 07 26 851217·130005
 2016 07 27 281222.260010
 2016 07 28 681219.489990
 2016 07 29 291224.770020
 2016 08 01 601224.459961
 2016 08 02 531219·050049
 2016 08 03 41212·739990
 2016 08 04 841219·089966
 2016 08 05 401232·869995
 2016 08 08 251235.780029
 2016 08 09 501233·290039
 2016 08 10 541232.839966
 2016 08 11 131231·000000
 2016 08 12 631231·650024
 2016 08 15 541243.829956
 2016 08 16 211241.680054
 2016 08 17 921230·979980
 2016 08 18 111236.849976
 2016 08 19 921237·390015
 2016 08 22 921239.739990
 2016 08 23 151251.329956
 2016 08 24 391248·910034
 2016 08 25 651243.300049
 2016 08 26 991250·180054
 2016 08 29 451248.219971
 2016 08 30 391248.430054
 2016 08 31 991245.640015
 2016 09 01 971242.089966
 2016 09 02 691251·829956
 2016 09 06 321254·410034
 2016 09 07 421261·119995
 2016 09 08 701260.479980
 2016 09 09 11256.300049
 2016 09 12 611235·869995
 2016 09 13 721234.550049
 2016 09 14 241219·930054
 2016 09 15 781227.359985
 2016 09 16 961227.089966
 2016 09 19 881239.979980
 2016 09 20 891238.250000
 2016 09 21 641245.239990
 2016 09 22 311263.459961
 2016 09 23 151262·939941
 2016 09 26 231253.949951
 2016 09 27 461247.119995
 2016 09 28 851255.939941
 2016 09 29 51255·589966
 2016 09 30 81255·709961
 2016 10 03 371251.280029
 2016 10 04 21249.930054
 2016 10 05 321254.089966
 2016 10 06 491247.770020
 2016 10 07 751247·579956
 2016 10 10 511253·810059
 2016 10 11 971249.959961
 2016 10 12 801232.609985
 2016 10 13 231225.140015
 2016 10 14 271226.010010
 2016 10 17 251215.420044
 2016 10 18 561222·199951
 2016 10 19 691226·349976
 2016 10 20 481222.609985
 2016 10 21 661220·030029
 2016 10 24 581231·930054
 2016 10 25 251226.160034
 2016 10 26 591216.079956
 2016 10 27 971208·180054
 2016 10 28 951196·239990
 2016 10 31 301192·979980
 2016 11 01 291194·479980
 2016 11 02 171177·770020
 2016 11 03 961168.130005
 2016 11 04 461174.780029
 2016 11 07 521193.390015
 2016 11 08 521200.219971
 2016 11 09 201233·660034
 2016 11 10 621258·479980
 2016 11 11 461282.819946
 2016 11 14 521306.560059
 2016 11 15 471304.380005
 2016 11 16 901304·979980
 2016 11 17 571313·060059
 2016 11 18 921316·219971
 2016 11 21 841323·719971
 2016 11 22 681334.829956
 2016 11 23 541342·349976
 2016 11 25 741347·199951
 2016 11 28 631346·880005
 2016 11 29 591335·439941
 2016 11 30 301337.329956
 2016 12 01 221331.729980
 2016 12 02 411319.349976
 2016 12 05 521338.229980
 2016 12 06 41353.569946
 2016 12 07 861366·609985
 2016 12 08 981386·449951
 2016 12 09 571392·709961
 2016 12 12 221388.530029
 2016 12 13 431382.439941
 2016 12 14 431374·540039
 2016 12 15 151374.819946
 2016 12 16 511379·030029
 2016 12 19 921375.589966
 2016 12 20 61385.060059
 2016 12 21 871384·359985
 2016 12 22 861375.459961
 2016 12 23 591371·510010
 2016 12 27 431381·979980
 2016 12 28 621379·270020
 2016 12 29 471367·450000
 2016 12 30 941364·980000
 2017 01 03  381375·090000
 2017 01 04  521388.600000
 2017 01 05  771387·710000
 2017 01 06  731375.060000
 2017 01 09  961367.130000
 2017 01 10  951371·500000
 2017 01 11  451375.540000
 2017 01 12  971372.840000
 2017 01 13  481376·170000
 2017 01 17  541371·510000
 2017 01 18  471358.840000
 2017 01 19  891360·760000
 2017 01 20  531355·210000
 2017 01 23  181353·130000
 2017 01 24  01370·970000
 2017 01 25  21383·360000
 2017 01 26  901384·130000
 2017 01 27  981375·930000
 2017 01 30  481369.490000
 2017 01 31  91363·600000
 2017 02 01  681374·190000
 2017 02 02  331364·100000
 2017 02 03  621377.930000
 2017 02 06  131377.330000
 2017 02 07  171371·880000
 2017 02 08  861360·470000
 2017 02 09  361379.730000
 2017 02 10  371391.180000
 2017 02 13  941398.600000
 2017 02 14  441397·140000
 2017 02 15  871405·210000
 2017 02 16  331404.840000
 2017 02 17  811399.860000
 2017 02 21  211410.400000
 2017 02 22  611410.110000
 2017 02 23  751406.560000
 2017 02 24  841394·530000
 2017 02 27  551407.970000
 2017 02 28  271406.870000
 2017 03 01  651414·820000
 2017 03 02  361413.160000
 2017 03 03  71399.080000
 2017 03 06  781392·340000
 2017 03 07  271383·660000
 2017 03 08  921381.960000
 2017 03 09  671371·040000
 2017 03 10  341369.050000
 2017 03 13  131373.250000
 2017 03 14  341369·160000
 2017 03 15  471385.690000
 2017 03 16  401389.790000
 2017 03 17  961393.180000
 2017 03 20  701391·480000
 2017 03 21  841390·200000
 2017 03 22  631348.640000
 2017 03 23  791361.220000
 2017 03 24  301362.790000
 2017 03 27  431359.330000
 2017 03 28  991367·940000
 2017 03 29  861373·130000
 2017 03 30  711382·930000
 2017 03 31  101389.950000
 2017 04 03  671388·740000
 2017 04 04  671374·050000
 2017 04 05  761381.340000
 2017 04 06  991364·520000
 2017 04 07  101367·500000
 2017 04 10  981376.560000
 2017 04 11  501377.230000
 2017 04 12  481376.860000
 2017 04 13  971361·320000
 2017 04 17  791361·250000
 2017 04 18  251362·490000
 2017 04 19  181376.690000
 2017 04 20  241384·580000
 2017 04 21  361383.130000
 2017 04 24  581399.960000
 2017 04 25  991415.550000
 2017 04 26  91425·700000
 2017 04 27  201423·520000
 2017 04 28  301419.210000
 2017 05 01  41411.040000
 2017 05 02  961409·050000
 2017 05 03  41399·130000
 2017 05 04  491394.160000
 2017 05 05  691397.210000
 2017 05 08  541397·430000
 2017 05 09  911395.480000
 2017 05 10  451400.810000
 2017 05 11  581399.200000
 2017 05 12  771389.390000
 2017 05 15  51398.990000
 2017 05 16  761396.350000
 2017 05 17  591388·300000
 2017 05 18  861365·010000
 2017 05 19  961374·420000
 2017 05 22  231378·300000
 2017 05 23  851383.080000
 2017 05 24  231386·070000
 2017 05 25  411391.420000
 2017 05 26  921383.680000
 2017 05 30  741381.170000
 2017 05 31  571374.430000
 2017 06 01  391396·200000
 2017 06 02  161414·960000


 2017 06 05  881405·140000
 2017 06 06  841401·790000
 2017 06 07  161400·410000
 2017 06 08  511419.320000
 2017 06 09  151433·790000
 2017 06 12  221426·100000
 2017 06 13  221427.550000
 2017 06 14  781426·130000
 2017 06 15  691415.470000
 2017 06 16  161407·220000
 2017 06 19  331420.190000
 2017 06 20  51417.760000
 2017 06 21  871411.880000
 2017 06 22  341408.340000
 2017 06 23  491415·770000
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

    Click here to find out what subscriber services Economagic offers.

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

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