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  33168.979996
 1987 09 11  28170·539993
 1987 09 14  40170·949997
 1987 09 15  46170.440002
 1987 09 16  49170·029999
 1987 09 17  52169.250000
 1987 09 18  62169.039993
 1987 09 21  13169·130005
 1987 09 22  24167·559998
 1987 09 23  68168·649994
 1987 09 24  78169.059998
 1987 09 25  73168·850006
 1987 09 28  10169.800003
 1987 09 29  58169.690002
 1987 09 30  2170·809998
 1987 10 01  70171·399994
 1987 10 02  82172.089996
 1987 10 05  28172.550003
 1987 10 06  72172.619995
 1987 10 07  72170.210007
 1987 10 08  40168.979996
 1987 10 09  11167.110001
 1987 10 12  50166·110001
 1987 10 13  74164·419998
 1987 10 14  10164.160004
 1987 10 15  62161·800003
 1987 10 16  24159·660004
 1987 10 19  95152·740005
 1987 10 20  41133.600006
 1987 10 21  64130·770004
 1987 10 22  7130.649994
 1987 10 23  80124.580002
 1987 10 26  11121.580002
 1987 10 27  23113.120003
 1987 10 28  37108.500000
 1987 10 29  96110.800003
 1987 10 30  18118.260002
 1987 11 02  71120.220001
 1987 11 03  77122.050003
 1987 11 04  39117·750000
 1987 11 05  88118.940002
 1987 11 06  64120.089996
 1987 11 09  15119·320000
 1987 11 10  27117.620003
 1987 11 11  72116·680000
 1987 11 12  83118·669998
 1987 11 13  64118·639999
 1987 11 16  5119.019997
 1987 11 17  44118.269997
 1987 11 18  37116.690002
 1987 11 19  61116.690002
 1987 11 20  42115.150002
 1987 11 23  7114.500000
 1987 11 24  56115·879997
 1987 11 25  70115·970001
 1987 11 27  32115.959999
 1987 11 30  84115·629997
 1987 12 01  97112.089996
 1987 12 02  78111.300003
 1987 12 03  94111.150002
 1987 12 04  26108·940002
 1987 12 07  41106.519997
 1987 12 08  98107·239998
 1987 12 09  72108·889999
 1987 12 10  8109.059998
 1987 12 11  95109·320000
 1987 12 14  68112.070000
 1987 12 15  36114.360001
 1987 12 16  32116·839996
 1987 12 17  91117.309998
 1987 12 18  51119.459999
 1987 12 21  79119.919998
 1987 12 22  22119.930000
 1987 12 23  86120.820000
 1987 12 24  36121.589996
 1987 12 28  21121·589996
 1987 12 29  29118·989998
 1987 12 30  61119·500000
 1987 12 31  34120.419998
 1988 01 04 5123.510002
 1988 01 05 28126.550003
 1988 01 06 23127.000000
 1988 01 07 83128·029999
 1988 01 08 2128·190002
 1988 01 11 19123·839996
 1988 01 12 3122.669998
 1988 01 13 48121·449997
 1988 01 14 4121·980003
 1988 01 15 28124·199997
 1988 01 18 58124.099998
 1988 01 19 15124.440002
 1988 01 20 32124·440002
 1988 01 21 6121·760002
 1988 01 22 69122·790001
 1988 01 25 97123·680000
 1988 01 26 29123.680000
 1988 01 27 27123.639999
 1988 01 28 44124.320000
 1988 01 29 32125·349998
 1988 02 01 65126.220001
 1988 02 02 92125.940002
 1988 02 03 14126.320000
 1988 02 04 84125.599998
 1988 02 05 34125·989998
 1988 02 08 27125.769997
 1988 02 09 36125·519997
 1988 02 10 39127.180000
 1988 02 11 54128.220001
 1988 02 12 82129.210007
 1988 02 16 90129.910004
 1988 02 17 12130.660004
 1988 02 18 70130·679993
 1988 02 19 32131.229996
 1988 02 22 85132·369995
 1988 02 23 39132.559998
 1988 02 24 51133.419998
 1988 02 25 77134·800003
 1988 02 26 51134·169998
 1988 02 29 84137·690002
 1988 03 01 91136·479996
 1988 03 02 44137.380005
 1988 03 03 46137·929993
 1988 03 04 35138.059998
 1988 03 07 10139·059998
 1988 03 08 82140.559998
 1988 03 09 50141.690002
 1988 03 10 4141.899994
 1988 03 11 51140·589996
 1988 03 14 66140.880005
 1988 03 15 70141.089996
 1988 03 16 29141.910004
 1988 03 17 84142.690002
 1988 03 18 98143.380005
 1988 03 21 39142·759995
 1988 03 22 74142·350006
 1988 03 23 2143.070007
 1988 03 24 3143·100006
 1988 03 25 12141·570007
 1988 03 28 26140.369995
 1988 03 29 26140.360001
 1988 03 30 30140·839996
 1988 03 31 72142.160004
 1988 04 04 98142.139999
 1988 04 05 99140·720001
 1988 04 06 56142.110001
 1988 04 07 25143·009995
 1988 04 08 28144.119995
 1988 04 11 89144·690002
 1988 04 12 81145·330002
 1988 04 13 2145·460007
 1988 04 14 79145.199997
 1988 04 15 92141.679993
 1988 04 18 30142·089996
 1988 04 19 61143·289993
 1988 04 20 38142·559998
 1988 04 21 27142.139999
 1988 04 22 53141·699997
 1988 04 25 82142.460007
 1988 04 26 19143.220001
 1988 04 27 37143·669998
 1988 04 28 26144·160004
 1988 04 29 73145·009995
 1988 05 02 60145·050003
 1988 05 03 92145·350006
 1988 05 04 50145.529999
 1988 05 05 66145·250000
 1988 05 06 23144·899994
 1988 05 09 86144·649994
 1988 05 10 49143·750000
 1988 05 11 16143.350006
 1988 05 12 96141·350006
 1988 05 13 38142·169998
 1988 05 16 75142.429993
 1988 05 17 5143·070007
 1988 05 18 93141.729996
 1988 05 19 92139·919998
 1988 05 20 2140.149994
 1988 05 23 41140.149994
 1988 05 24 50139.460007
 1988 05 25 17139·889999
 1988 05 26 31140.279999
 1988 05 27 55140·309998
 1988 05 31 32141·369995
 1988 06 01 8142·869995
 1988 06 02 87142.929993
 1988 06 03 3143.500000
 1988 06 06 25144·190002
 1988 06 07 83144.410004
 1988 06 08 20145·789993
 1988 06 09 66146.550003
 1988 06 10 43147·089996
 1988 06 13 88147.330002
 1988 06 14 7148.100006
 1988 06 15 53148·130005
 1988 06 16 24148·179993
 1988 06 17 90147·770004
 1988 06 20 47147.279999
 1988 06 21 94147·610001
 1988 06 22 30148·830002
 1988 06 23 84148·949997
 1988 06 24 67149.229996
 1988 06 27 46149.259995
 1988 06 28 49149.500000
 1988 06 29 89149·910004
 1988 06 30 15151.300003
 1988 07 01 91151·309998
 1988 07 05 95151.279999
 1988 07 06 50151.649994
 1988 07 07 68151.160004
 1988 07 08 34151·160004
 1988 07 11 5151·250000
 1988 07 12 35151.279999
 1988 07 13 26150·869995
 1988 07 14 9151.160004
 1988 07 15 43151.419998
 1988 07 18 38151·470001
 1988 07 19 14151·699997
 1988 07 20 71151.100006
 1988 07 21 95151·110001
 1988 07 22 79150·369995
 1988 07 25 83149.539993
 1988 07 26 3149.660004
 1988 07 27 75149·639999
 1988 07 28 3148·970001
 1988 07 29 9149·889999
 1988 08 01 10150·500000
 1988 08 02 20150.809998
 1988 08 03 77150.690002
 1988 08 04 91150.880005
 1988 08 05 25150.639999
 1988 08 08 95150·369995
 1988 08 09 96150.199997
 1988 08 10 54148·929993
 1988 08 11 3146·960007
 1988 08 12 86146.949997
 1988 08 15 80146.960007
 1988 08 16 51145.580002
 1988 08 17 28145.759995
 1988 08 18 6145.639999
 1988 08 19 72145.750000
 1988 08 22 55145.679993
 1988 08 23 5144.259995
 1988 08 24 94144.949997
 1988 08 25 41144·960007
 1988 08 26 67144.449997
 1988 08 29 66144.889999
 1988 08 30 12145.139999
 1988 08 31 83145.740005
 1988 09 01 12145·740005
 1988 09 02 67145·479996
 1988 09 06 48145.759995
 1988 09 07 15146·149994
 1988 09 08 42146·649994
 1988 09 09 91147·229996
 1988 09 12 15147.360001
 1988 09 13 82147·380005
 1988 09 14 31147.929993
 1988 09 15 44147.869995
 1988 09 16 50148.029999
 1988 09 19 53148.020004
 1988 09 20 79147·949997
 1988 09 21 57147.970001
 1988 09 22 18147·850006
 1988 09 23 23147·839996
 1988 09 26 13147.830002
 1988 09 27 88147·169998
 1988 09 28 5146.990005
 1988 09 29 10148.000000
 1988 09 30 82149.089996
 1988 10 03 17149.190002
 1988 10 04 25147.880005
 1988 10 05 58148·080002
 1988 10 06 62148.320007
 1988 10 07 52148·600006
 1988 10 10 15148·830002
 1988 10 11 38148.610001
 1988 10 12 53148·509995
 1988 10 13 24148·020004
 1988 10 14 39148.300003
 1988 10 17 42148·199997
 1988 10 18 81148.710007
 1988 10 19 90149·070007
 1988 10 20 84149·160004
 1988 10 21 90149.029999
 1988 10 24 96148·979996
 1988 10 25 31148.750000
 1988 10 26 63148.470001
 1988 10 27 26148·139999
 1988 10 28 74147.179993
 1988 10 31 55147·250000
 1988 11 01 14147.279999
 1988 11 02 19147·210007
 1988 11 03 14147.160004
 1988 11 04 92147.139999
 1988 11 07 0146·250000
 1988 11 08 64145·279999
 1988 11 09 42145·270004
 1988 11 10 99145·009995
 1988 11 11 8145·009995
 1988 11 14 79143.710007
 1988 11 15 9143·190002
 1988 11 16 58143·039993
 1988 11 17 52141·330002
 1988 11 18 9140.899994
 1988 11 21 90140.869995
 1988 11 22 76139·949997
 1988 11 23 70140·410004
 1988 11 25 23140.399994
 1988 11 28 86140·199997
 1988 11 29 85140.649994
 1988 11 30 25142·009995
 1988 12 01 15142.559998
 1988 12 02 21142.770004
 1988 12 05 40143·449997
 1988 12 06 3143·929993
 1988 12 07 4144·029999
 1988 12 08 46144.020004
 1988 12 09 23143·899994
 1988 12 12 19143.910004
 1988 12 13 34143.460007
 1988 12 14 37143·320007
 1988 12 15 42143.250000
 1988 12 16 10144·339996
 1988 12 19 75144·529999
 1988 12 20 94144.729996
 1988 12 21 28144·490005
 1988 12 22 39144·539993
 1988 12 23 20144·880005
 1988 12 27 42144·919998
 1988 12 28 37144.940002
 1988 12 29 94145·710007
 1988 12 30 88147.369995
 1989 01 03  32147·369995
 1989 01 04  52148·399994
 1989 01 05  88148·929993
 1989 01 06  25149·839996
 1989 01 09  39149·919998
 1989 01 10  78149.660004
 1989 01 11  58149.270004
 1989 01 12  98149·860001
 1989 01 13  64149·929993
 1989 01 16  47150.110001
 1989 01 17  68149.960007
 1989 01 18  3150.830002
 1989 01 19  31151.539993
 1989 01 20  16151.550003
 1989 01 23  6151·539993
 1989 01 24  58151.460007
 1989 01 25  92151.779999
 1989 01 26  68152·520004
 1989 01 27  84153.199997
 1989 01 30  7153·059998
 1989 01 31  21153·850006
 1989 02 01  7154·419998
 1989 02 02  40155·089996
 1989 02 03  20155.690002
 1989 02 06  20155·839996
 1989 02 07  66156·839996
 1989 02 08  37157.240005
 1989 02 09  90157.110001
 1989 02 10  13156.559998
 1989 02 13  2155·059998
 1989 02 14  63155·240005
 1989 02 15  37155·580002
 1989 02 16  51156·300003
 1989 02 17  97157·270004
 1989 02 21  32157·199997
 1989 02 22  5156·759995
 1989 02 23  9155.419998
 1989 02 24  56155.419998
 1989 02 27  80154·259995
 1989 02 28  63154.559998
 1989 03 01  87155·130005
 1989 03 02  11155.690002
 1989 03 03  70156·699997
 1989 03 06  5157·240005
 1989 03 07  12157·630005
 1989 03 08  20157.979996
 1989 03 09  92157.940002
 1989 03 10  51157·789993
 1989 03 13  33158.020004
 1989 03 14  64158·100006
 1989 03 15  57158·330002
 1989 03 16  44159·270004
 1989 03 17  26159.279999
 1989 03 20  49156.710007
 1989 03 21  3156.169998
 1989 03 22  54156·169998
 1989 03 23  92156·240005
 1989 03 27  7155·910004
 1989 03 28  93156·649994
 1989 03 29  74156.839996
 1989 03 30  54156.839996
 1989 03 31  95157.899994
 1989 04 03  16158.369995
 1989 04 04  25158.279999
 1989 04 05  65158.529999
 1989 04 06  94158.559998
 1989 04 07  84159.270004
 1989 04 10  49159·550003
 1989 04 11  99160·339996
 1989 04 12  11161.210007
 1989 04 13  34161.210007
 1989 04 14  17161.630005
 1989 04 17  57161.630005
 1989 04 18  78162·289993
 1989 04 19  31162·479996
 1989 04 20  22162.679993
 1989 04 21  64163·320007
 1989 04 24  51163·339996
 1989 04 25  61163.470001
 1989 04 26  84163.600006
 1989 04 27  71164·279999
 1989 04 28  12164·690002
 1989 05 01  38164·679993
 1989 05 02  46164·699997
 1989 05 03  52164·779999
 1989 05 04  67165·190002
 1989 05 05  99166·210007
 1989 05 08  78165.740005
 1989 05 09  9165.559998
 1989 05 10  49165.639999
 1989 05 11  8166.070007
 1989 05 12  73167.160004
 1989 05 15  66167.320007
 1989 05 16  14167·309998
 1989 05 17  52168·270004
 1989 05 18  52169.000000
 1989 05 19  75169.649994
 1989 05 22  43170·070007
 1989 05 23  44169.520004
 1989 05 24  58169.490005
 1989 05 25  10170.119995
 1989 05 26  43171.009995
 1989 05 30  22171.259995
 1989 05 31  61171·529999
 1989 06 01  72172·399994
 1989 06 02  46173·410004
 1989 06 05  49173·500000
 1989 06 06  53172.419998
 1989 06 07  86172.949997
 1989 06 08  8173·320007
 1989 06 09  13173.369995
 1989 06 12  56173·440002
 1989 06 13  3173.339996
 1989 06 14  12172.710007
 1989 06 15  27173·250000
 1989 06 16  12171·449997
 1989 06 19  98171·589996
 1989 06 20  63171.240005
 1989 06 21  28170.740005
 1989 06 22  91170·619995
 1989 06 23  72171.440002
 1989 06 26  93171.559998
 1989 06 27  80171.899994
 1989 06 28  87171·820007
 1989 06 29  49170·820007
 1989 06 30  60168·089996
 1989 07 03  70167·619995
 1989 07 05  19167.960007
 1989 07 06  81168·940002
 1989 07 07  44170.199997
 1989 07 10  12170.740005
 1989 07 11  32171·380005
 1989 07 12  42171.929993
 1989 07 13  52172.279999
 1989 07 14  43172.529999
 1989 07 17  94173·000000
 1989 07 18  33172.990005
 1989 07 19  16174.089996
 1989 07 20  26174·419998
 1989 07 21  99173·929993
 1989 07 24  80173·919998
 1989 07 25  93173.320007
 1989 07 26  49173.399994
 1989 07 27  67174.229996
 1989 07 28  32174·250000
 1989 07 31  64174·500000
 1989 08 01  24174·960007
 1989 08 02  42174.380005
 1989 08 03  65175.360001
 1989 08 04  35175·380005
 1989 08 07  91176.589996
 1989 08 08  94176.809998
 1989 08 09  81176·960007
 1989 08 10  39177.119995
 1989 08 11  11177·979996
 1989 08 14  15176.559998
 1989 08 15  3175·869995
 1989 08 16  33176.410004
 1989 08 17  72176·029999
 1989 08 18  25175.940002
 1989 08 21  82175.990005
 1989 08 22  97174.669998
 1989 08 23  89175·679993
 1989 08 24  69177·009995
 1989 08 25  94177·240005
 1989 08 28  38177·100006
 1989 08 29  97177.330002
 1989 08 30  16177.449997
 1989 08 31  40178.199997
 1989 09 01  88178·710007
 1989 09 05  60178.860001
 1989 09 06  59178.830002
 1989 09 07  43178.539993
 1989 09 08  4179.160004
 1989 09 11  67179·179993
 1989 09 12  18178·869995
 1989 09 13  56179.470001
 1989 09 14  67178.820007
 1989 09 15  30177·860001
 1989 09 18  37176·679993
 1989 09 19  53176.550003
 1989 09 20  85176·399994
 1989 09 21  86176·649994
 1989 09 22  86176·800003
 1989 09 25  35176.919998
 1989 09 26  88176·600006
 1989 09 27  0176·559998
 1989 09 28  57177.380005
 1989 09 29  27178.210007
 1989 10 02  33178.850006
 1989 10 03  58179.380005
 1989 10 04  71179·550003
 1989 10 05  79179·929993
 1989 10 06  1180.479996
 1989 10 09  73180.789993
 1989 10 10  72180.949997
 1989 10 11  67180·279999
 1989 10 12  1179·860001
 1989 10 13  84179·639999
 1989 10 16  28172.850006
 1989 10 17  92170.350006
 1989 10 18  62170·970001
 1989 10 19  53173.440002
 1989 10 20  34173·639999
 1989 10 23  78173·330002
 1989 10 24  43172·110001
 1989 10 25  69170·300003
 1989 10 26  9170·229996
 1989 10 27  76168·869995
 1989 10 30  23167·179993
 1989 10 31  44167·470001
 1989 11 01  97167·979996
 1989 11 02  62167.809998
 1989 11 03  11167·429993
 1989 11 06  15169·990005
 1989 11 07  67165.789993
 1989 11 08  35167.220001
 1989 11 09  38167·509995
 1989 11 10  47167.630005
 1989 11 13  14167.729996
 1989 11 14  22167.800003
 1989 11 15  59168.419998
 1989 11 16  26168.000000
 1989 11 17  56168.259995
 1989 11 20  72168.360001
 1989 11 21  58167.300003
 1989 11 22  66167.190002
 1989 11 24  38167·910004
 1989 11 27  61168·279999
 1989 11 28  41168·490005
 1989 11 29  5168·509995
 1989 11 30  29168·179993
 1989 12 01  90168.589996
 1989 12 04  38168.669998
 1989 12 05  5168·750000
 1989 12 06  23168·880005
 1989 12 07  83169.059998
 1989 12 08  8168·779999
 1989 12 11  54168·770004
 1989 12 12  39168.130005
 1989 12 13  92168.429993
 1989 12 14  31168·369995
 1989 12 15  66167.470001
 1989 12 18  21166·539993
 1989 12 19  91163.940002
 1989 12 20  14163·029999
 1989 12 21  77163·940002
 1989 12 22  38165.199997
 1989 12 26  81165.429993
 1989 12 27  90166.020004
 1989 12 28  52166.279999
 1989 12 29  85168·309998
 1990 01 02 87169.960007
 1990 01 03 13170.800003
 1990 01 04 78170.789993
 1990 01 05 81170·119995
 1990 01 08 60169·679993
 1990 01 09 67169.860001
 1990 01 10 67169·309998
 1990 01 11 70168.369995
 1990 01 12 76168.020004
 1990 01 15 57164·369995
 1990 01 16 58163·300003
 1990 01 17 20164·259995
 1990 01 18 33163.500000
 1990 01 19 16163·589996
 1990 01 22 14163·690002
 1990 01 23 26161.369995
 1990 01 24 59160.419998
 1990 01 25 0158.929993
 1990 01 26 22157.979996
 1990 01 29 8156.750000
 1990 01 30 3154·970001
 1990 01 31 91153·529999
 1990 02 01 96154.360001
 1990 02 02 9156·029999
 1990 02 05 41156.889999
 1990 02 06 95156·899994
 1990 02 07 73158.250000
 1990 02 08 99159·220001
 1990 02 09 72159.139999
 1990 02 12 44159·199997
 1990 02 13 16158·589996
 1990 02 14 71158.570007
 1990 02 15 24159·199997
 1990 02 16 94160.350006
 1990 02 20 13159.309998
 1990 02 21 45157·850006
 1990 02 22 45158·270004
 1990 02 23 28157·789993
 1990 02 26 77156.639999
 1990 02 27 65156·979996
 1990 02 28 11157.880005
 1990 03 01 51158·059998
 1990 03 02 45159·190002
 1990 03 05 0159·470001
 1990 03 06 23160·399994
 1990 03 07 96160·919998
 1990 03 08 82162.070007
 1990 03 09 44162·199997
 1990 03 12 6162.229996
 1990 03 13 20162.630005
 1990 03 14 74162.789993
 1990 03 15 17163·320007
 1990 03 16 10164·289993
 1990 03 19 3164.380005
 1990 03 20 34164.839996
 1990 03 21 62164.350006
 1990 03 22 11164·250000
 1990 03 23 52163.630005
 1990 03 26 1164.119995
 1990 03 27 49164.080002
 1990 03 28 10164.080002
 1990 03 29 0163·809998
 1990 03 30 37163·639999
 1990 04 02 71163.630005
 1990 04 03 31163.440002
 1990 04 04 2163·669998
 1990 04 05 31163·139999
 1990 04 06 49163.000000
 1990 04 09 25162.399994
 1990 04 10 40161.949997
 1990 04 11 94162.169998
 1990 04 12 25162·630005
 1990 04 16 67163·059998
 1990 04 17 22162.529999
 1990 04 18 65162.440002
 1990 04 19 70161·399994
 1990 04 20 58160.929993
 1990 04 23 78160·080002
 1990 04 24 8159·000000
 1990 04 25 77158·630005
 1990 04 26 23159.070007
 1990 04 27 66158.789993
 1990 04 30 8158·089996
 1990 05 01 65158·539993
 1990 05 02 13159·139999
 1990 05 03 66159·960007
 1990 05 04 81160.389999
 1990 05 07 79160.740005
 1990 05 08 3160·929993
 1990 05 09 86161.130005
 1990 05 10 63161·679993
 1990 05 11 88163.139999
 1990 05 14 93164·220001
 1990 05 15 57163·860001
 1990 05 16 17163.860001
 1990 05 17 86164·910004
 1990 05 18 8165.440002
 1990 05 21 36166.649994
 1990 05 22 32167·410004
 1990 05 23 92167.809998
 1990 05 24 0168·250000
 1990 05 25 5168.050003
 1990 05 29 20168·199997
 1990 05 30 50168·929993
 1990 05 31 43169·110001
 1990 06 01 70169.830002
 1990 06 04 19170·649994
 1990 06 05 29171·080002
 1990 06 06 39170.229996
 1990 06 07 62170·289993
 1990 06 08 92169.809998
 1990 06 11 24169.089996
 1990 06 12 11170.029999
 1990 06 13 39170.979996
 1990 06 14 26170.880005
 1990 06 15 53170.960007
 1990 06 18 11170.899994
 1990 06 19 82168.740005
 1990 06 20 36168·740005
 1990 06 21 61168·449997
 1990 06 22 15168·820007
 1990 06 25 97168·130005
 1990 06 26 58167.660004
 1990 06 27 17167·250000
 1990 06 28 21168.410004
 1990 06 29 17169.139999
 1990 07 02 55169·119995
 1990 07 03 15169.009995
 1990 07 05 57168.940002
 1990 07 06 98168.199997
 1990 07 09 16168·309998
 1990 07 10 74168.229996
 1990 07 11 71168·679993
 1990 07 12 22169·429993
 1990 07 13 54170.470001
 1990 07 16 39170·229996
 1990 07 17 41170·039993
 1990 07 18 94168·919998
 1990 07 19 5167·860001
 1990 07 20 78167·550003
 1990 07 23 65166·820007
 1990 07 24 48163·240005
 1990 07 25 34163.789993
 1990 07 26 85164·550003
 1990 07 27 70164·089996
 1990 07 30 39163·169998
 1990 07 31 27162·160004
 1990 08 01 80161.649994
 1990 08 02 5160.779999
 1990 08 03 49158·600006
 1990 08 06 99154·350006
 1990 08 07 7150.479996
 1990 08 08 47151·169998
 1990 08 09 86152·539993
 1990 08 10 86153.520004
 1990 08 13 35150·839996
 1990 08 14 96151·139999
 1990 08 15 79151.860001
 1990 08 16 52151.309998
 1990 08 17 59148.490005
 1990 08 20 76145.690002
 1990 08 21 87144·160004
 1990 08 22 84141.320007
 1990 08 23 96138.990005
 1990 08 24 38134.360001
 1990 08 27 90138.820007
 1990 08 28 96139·589996
 1990 08 29 92140.360001
 1990 08 30 59140·330002
 1990 08 31 96139.619995
 1990 09 04 25139·500000
 1990 09 05 16140·020004
 1990 09 06 37140·089996
 1990 09 07 36140·110001
 1990 09 10 34141·020004
 1990 09 11 61140.360001
 1990 09 12 99140·169998
 1990 09 13 66139·960007
 1990 09 14 12138.710007
 1990 09 17 47137·889999
 1990 09 18 95137·479996
 1990 09 19 69137·070007
 1990 09 20 70136.779999
 1990 09 21 18134.699997
 1990 09 24 1133·759995
 1990 09 25 51130·520004
 1990 09 26 47130·580002
 1990 09 27 43129·149994
 1990 09 28 16126·750000
 1990 10 01 43128·429993
 1990 10 02 6129.960007
 1990 10 03 17129.070007
 1990 10 04 66128.080002
 1990 10 05 2127·699997
 1990 10 08 35127·379997
 1990 10 09 58126·919998
 1990 10 10 1124·339996
 1990 10 11 11122.870003
 1990 10 12 46120.470001
 1990 10 15 10120.879997
 1990 10 16 98120·570000
 1990 10 17 74119·669998
 1990 10 18 78120.959999
 1990 10 19 43122.370003
 1990 10 22 55122.800003
 1990 10 23 25122·449997
 1990 10 24 93122.440002
 1990 10 25 51122.680000
 1990 10 26 0122.389999
 1990 10 29 20121.010002
 1990 10 30 79119·690002
 1990 10 31 53119.169998
 1990 11 01 81118.959999
 1990 11 02 40120·360001
 1990 11 05 49121.290001
 1990 11 06 93121·629997
 1990 11 07 75121.330002
 1990 11 08 93120·459999
 1990 11 09 42121.300003
 1990 11 12 40123.230003
 1990 11 13 81123·669998
 1990 11 14 9124.739998
 1990 11 15 19124.760002
 1990 11 16 89124·400002
 1990 11 19 26124.790001
 1990 11 20 45124.830002
 1990 11 21 69124·150002
 1990 11 23 58124.330002
 1990 11 26 60124·260002
 1990 11 27 83125·239998
 1990 11 28 5126·220001
 1990 11 29 92126·129997
 1990 11 30 57127.519997
 1990 12 03 30128.279999
 1990 12 04 64128·729996
 1990 12 05 60130.699997
 1990 12 06 19132.770004
 1990 12 07 17131·179993
 1990 12 10 10130·940002
 1990 12 11 56130·690002
 1990 12 12 70130·580002
 1990 12 13 1130·990005
 1990 12 14 30130·940002
 1990 12 17 99130·169998
 1990 12 18 62129.970001
 1990 12 19 64130.580002
 1990 12 20 37130·729996
 1990 12 21 33130·929993
 1990 12 24 69130.860001
 1990 12 26 12130·830002
 1990 12 27 70130·820007
 1990 12 28 27130.630005
 1990 12 31 93132·199997
 1991 01 02  76132.190002
 1991 01 03  90131.639999
 1991 01 04  76130·350006
 1991 01 07  57130·199997
 1991 01 08  14128.190002
 1991 01 09  86128.720001
 1991 01 10  99127·559998
 1991 01 11  14127.650002
 1991 01 14  7127.599998
 1991 01 15  71125.389999
 1991 01 16  39126.800003
 1991 01 17  37131·110001
 1991 01 18  62130.240005
 1991 01 21  83130·339996
 1991 01 22  66131.360001
 1991 01 23  28132·639999
 1991 01 24  11135.070007
 1991 01 25  85136.520004
 1991 01 28  75137.800003
 1991 01 29  12139.229996
 1991 01 30  9142.029999
 1991 01 31  64144·169998
 1991 02 01  84145.639999
 1991 02 04  39148·199997
 1991 02 05  39150.199997
 1991 02 06  33152·300003
 1991 02 07  37153·220001
 1991 02 08  85151.740005
 1991 02 11  8154.169998
 1991 02 12  30154.610001
 1991 02 13  3155.899994
 1991 02 14  50156.889999
 1991 02 15  46156.970001
 1991 02 19  19157.020004
 1991 02 20  77156·770004
 1991 02 21  59156.410004
 1991 02 22  11158·229996
 1991 02 25  87159·210007
 1991 02 26  78158.429993
 1991 02 27  64158.570007
 1991 02 28  84160·009995
 1991 03 01  46161.259995
 1991 03 04  50163.500000
 1991 03 05  38166.779999
 1991 03 06  72168·600006
 1991 03 07  36167·679993
 1991 03 08  62168·419998
 1991 03 11  83167.970001
 1991 03 12  6166·470001
 1991 03 13  18166·089996
 1991 03 14  9167.429993
 1991 03 15  24166.419998
 1991 03 18  44165.729996
 1991 03 19  81165.389999
 1991 03 20  8165·539993
 1991 03 21  12166.380005
 1991 03 22  66165·800003
 1991 03 25  37166.820007
 1991 03 26  5168·649994
 1991 03 27  21169.820007
 1991 03 28  80171·009995
 1991 04 01  25171.020004
 1991 04 02  69172.639999
 1991 04 03  53174·000000
 1991 04 04  17174·830002
 1991 04 05  6174.960007
 1991 04 08  93174·029999
 1991 04 09  32174·429993
 1991 04 10  34173·539993
 1991 04 11  71174.860001
 1991 04 12  98175·929993
 1991 04 15  9176.020004
 1991 04 16  12177·320007
 1991 04 17  30178·789993
 1991 04 18  26178·720001
 1991 04 19  60177·570007
 1991 04 22  58176.440002
 1991 04 23  22174·710007
 1991 04 24  48175·000000
 1991 04 25  84175.050003
 1991 04 26  4174·600006
 1991 04 29  9174.110001
 1991 04 30  57172·080002
 1991 05 01  7172·199997
 1991 05 02  6173·660004
 1991 05 03  81173·960007
 1991 05 06  72173.970001
 1991 05 07  80174.630005
 1991 05 08  46174·690002
 1991 05 09  49175·789993
 1991 05 10  38176.160004
 1991 05 13  78174.860001
 1991 05 14  30174.369995
 1991 05 15  52172.600006
 1991 05 16  24170.770004
 1991 05 17  1170.710007
 1991 05 20  91170·660004
 1991 05 21  52171.520004
 1991 05 22  24171·940002
 1991 05 23  75172.470001
 1991 05 24  84173·220001
 1991 05 28  37174·330002
 1991 05 29  56175.240005
 1991 05 30  50176·880005
 1991 05 31  92178·339996
 1991 06 03  21178.520004
 1991 06 04  66178·550003
 1991 06 05  2178·940002
 1991 06 06  21178·809998
 1991 06 07  41178.399994
 1991 06 10  22177.169998
 1991 06 11  30177.300003
 1991 06 12  3176.630005
 1991 06 13  59174.710007
 1991 06 14  19175.639999
 1991 06 17  61175·649994
 1991 06 18  95175·479996
 1991 06 19  65174.669998
 1991 06 20  75172.949997
 1991 06 21  44172·860001
 1991 06 24  77172.460007
 1991 06 25  70169.740005
 1991 06 26  35168·330002
 1991 06 27  56168·229996
 1991 06 28  57168·270004
 1991 07 01  12168.470001
 1991 07 02  68168.690002
 1991 07 03  96168·210007
 1991 07 05  66169.490005
 1991 07 08  56167·460007
 1991 07 09  68168.330002
 1991 07 10  89169·470001
 1991 07 11  62169.309998
 1991 07 12  87170·050003
 1991 07 15  54171.089996
 1991 07 16  87171.589996
 1991 07 17  25171·380005
 1991 07 18  21172·289993
 1991 07 19  71172·869995
 1991 07 22  65172.970001
 1991 07 23  62172.660004
 1991 07 24  93171·250000
 1991 07 25  87170.570007
 1991 07 26  22170.710007
 1991 07 29  5170·710007
 1991 07 30  67171.559998
 1991 07 31  96172·779999
 1991 08 01  85172·770004
 1991 08 02  10173·179993
 1991 08 05  31173·059998
 1991 08 06  18172.919998
 1991 08 07  4173.279999
 1991 08 08  60173.490005
 1991 08 09  98173·389999
 1991 08 12  97173·570007
 1991 08 13  54174·539993
 1991 08 14  61175.110001
 1991 08 15  6175·149994
 1991 08 16  2174.919998
 1991 08 19  36174·070007
 1991 08 20  44170·899994
 1991 08 21  18174·960007
 1991 08 22  27175·559998
 1991 08 23  74176·210007
 1991 08 26  66176.600006
 1991 08 27  21176·759995
 1991 08 28  92178.210007
 1991 08 29  20178.639999
 1991 08 30  9179.110001
 1991 09 03  28179·190002
 1991 09 04  40178·009995
 1991 09 05  48177.429993
 1991 09 06  79177.639999
 1991 09 09  78177·479996
 1991 09 10  40177·490005
 1991 09 11  60176.089996
 1991 09 12  8177·110001
 1991 09 13  33177.639999
 1991 09 16  87176·759995
 1991 09 17  80176·690002
 1991 09 18  53176·910004
 1991 09 19  81178·240005
 1991 09 20  1179.470001
 1991 09 23  60179.360001
 1991 09 24  95179·169998
 1991 09 25  35179.210007
 1991 09 26  24179·229996
 1991 09 27  73179.589996
 1991 09 30  41180·160004
 1991 10 01  33180·160004
 1991 10 02  26180·119995
 1991 10 03  21179·830002
 1991 10 04  23178·369995
 1991 10 07  38178·009995
 1991 10 08  1177.089996
 1991 10 09  29177·139999
 1991 10 10  97176·429993
 1991 10 11  37176.979996
 1991 10 14  69178.479996
 1991 10 15  48180·600006
 1991 10 16  45182·860001
 1991 10 17  44183.059998
 1991 10 18  73183.429993
 1991 10 21  53183·440002
 1991 10 22  73183·470001
 1991 10 23  97183·419998
 1991 10 24  83183.169998
 1991 10 25  44180·899994
 1991 10 28  14180.750000
 1991 10 29  57181·929993
 1991 10 30  93183.350006
 1991 10 31  46185.000000
 1991 11 01  23185·119995
 1991 11 04  14184.630005
 1991 11 05  22184·339996
 1991 11 06  11184·440002
 1991 11 07  82185·800003
 1991 11 08  80186·699997
 1991 11 11  14186.800003
 1991 11 12  13188·020004
 1991 11 13  99188·039993
 1991 11 14  93188·339996
 1991 11 15  39187·830002
 1991 11 18  53181·720001
 1991 11 19  4181.639999
 1991 11 20  16178·339996
 1991 11 21  89178·850006
 1991 11 22  56178·990005
 1991 11 25  55177.360001
 1991 11 26  37176·470001
 1991 11 27  85175·669998
 1991 11 29  72176·369995
 1991 12 02  33176.660004
 1991 12 03  68177.410004
 1991 12 04  71177·899994
 1991 12 05  78177.860001
 1991 12 06  44177·740005
 1991 12 09  48177.869995
 1991 12 10  16176·729996
 1991 12 11  73176.059998
 1991 12 12  21175.800003
 1991 12 13  40177·509995
 1991 12 16  14178·550003
 1991 12 17  83178.600006
 1991 12 18  19177.660004
 1991 12 19  31177·389999
 1991 12 20  83177·500000
 1991 12 23  58177.899994
 1991 12 24  21179.559998
 1991 12 26  34182.369995
 1991 12 27  69184·229996
 1991 12 30  73187·850006
 1991 12 31  34189·940002
 1992 01 02 87189·979996
 1992 01 03 41192·149994
 1992 01 06 30194.449997
 1992 01 07 88195·770004
 1992 01 08 53198.110001
 1992 01 09 92200·679993
 1992 01 10 52200·600006
 1992 01 13 40199·860001
 1992 01 14 20202.350006
 1992 01 15 41204·309998
 1992 01 16 92204·820007
 1992 01 17 73205.130005
 1992 01 20 1205·050003
 1992 01 21 34204·309998
 1992 01 22 24203.729996
 1992 01 23 92204.940002
 1992 01 24 33205·490005
 1992 01 27 38205.940002
 1992 01 28 48205·389999
 1992 01 29 30206.009995
 1992 01 30 80204.940002
 1992 01 31 48205·389999
 1992 02 03 90205·919998
 1992 02 04 43207.850006
 1992 02 05 30209.539993
 1992 02 06 84210.710007
 1992 02 07 0211·220001
 1992 02 10 12210.550003
 1992 02 11 95210·839996
 1992 02 12 89212.619995
 1992 02 13 54213.000000
 1992 02 14 45211·779999
 1992 02 18 13212.119995
 1992 02 19 33210.070007
 1992 02 20 52211·600006
 1992 02 21 73211·070007
 1992 02 24 48210.399994
 1992 02 25 9208.979996
 1992 02 26 20210·210007
 1992 02 27 52211.190002
 1992 02 28 86211·710007
 1992 03 02 37211.800003
 1992 03 03 7212·149994
 1992 03 04 65212.259995
 1992 03 05 41211·270004
 1992 03 06 61208·710007
 1992 03 09 90207·449997
 1992 03 10 17208·320007
 1992 03 11 51208.320007
 1992 03 12 50206·869995
 1992 03 13 68206·809998
 1992 03 16 41206·770004
 1992 03 17 79207.229996
 1992 03 18 98208.160004
 1992 03 19 68208.470001
 1992 03 20 93208·759995
 1992 03 23 13208·419998
 1992 03 24 24207.949997
 1992 03 25 39207.089996
 1992 03 26 55207·419998
 1992 03 27 65206.259995
 1992 03 30 73203.910004
 1992 03 31 56203.729996
 1992 04 01 34203·699997
 1992 04 02 73202·550003
 1992 04 03 14200.500000
 1992 04 06 21199.589996
 1992 04 07 60199.860001
 1992 04 08 1196·000000
 1992 04 09 40196·229996
 1992 04 10 58198.089996
 1992 04 13 91197·300003
 1992 04 14 35199·169998
 1992 04 15 72199·740005
 1992 04 16 19199.770004
 1992 04 20 9198.440002
 1992 04 21 90195·289993
 1992 04 22 52195.119995
 1992 04 23 77195·570007
 1992 04 24 19195·039993
 1992 04 27 3194.550003
 1992 04 28 50193.240005
 1992 04 29 35193·570007
 1992 04 30 55196.259995
 1992 05 01 36196·850006
 1992 05 04 61197·789993
 1992 05 05 16198·500000
 1992 05 06 71199.220001
 1992 05 07 79200·839996
 1992 05 08 4199.289993
 1992 05 11 73199·830002
 1992 05 12 50200·000000
 1992 05 13 43199·350006
 1992 05 14 22199.089996
 1992 05 15 79197·589996
 1992 05 18 99197.470001
 1992 05 19 66197·300003
 1992 05 20 84197·440002
 1992 05 21 35197.399994
 1992 05 22 49198·089996
 1992 05 26 12198·089996
 1992 05 27 86197·000000
 1992 05 28 67197·440002
 1992 05 29 57198·580002
 1992 06 01 68199.399994
 1992 06 02 46200.119995
 1992 06 03 25200·059998
 1992 06 04 5200·210007
 1992 06 05 47200.009995
 1992 06 08 8199·169998
 1992 06 09 85198·830002
 1992 06 10 98198.990005
 1992 06 11 87195·020004
 1992 06 12 41194·809998
 1992 06 15 47194·990005
 1992 06 16 70194.020004
 1992 06 17 52192·839996
 1992 06 18 39189.309998
 1992 06 19 36188.339996
 1992 06 22 75188·279999
 1992 06 23 28187·289993
 1992 06 24 23187.020004
 1992 06 25 2186·899994
 1992 06 26 97186·100006
 1992 06 29 29187.259995
 1992 06 30 35188·910004
 1992 07 01 22189.600006
 1992 07 02 42190.059998
 1992 07 06 92188·350006
 1992 07 07 45188.059998
 1992 07 08 95186.570007
 1992 07 09 40187·669998
 1992 07 10 81188.899994
 1992 07 13 46189·550003
 1992 07 14 47190·839996
 1992 07 15 50191.259995
 1992 07 16 84191·240005
 1992 07 17 60191.250000
 1992 07 20 28190.419998
 1992 07 21 53189.779999
 1992 07 22 12189.779999
 1992 07 23 28189.360001
 1992 07 24 14189·600006
 1992 07 27 54189.820007
 1992 07 28 5191.490005
 1992 07 29 21193.000000
 1992 07 30 5193.830002
 1992 07 31 87194·750000
 1992 08 03 25195.360001
 1992 08 04 32195.860001
 1992 08 05 26195.399994
 1992 08 06 7194.460007
 1992 08 07 60193·860001
 1992 08 10 81193·429993
 1992 08 11 28193.059998
 1992 08 12 96192.860001
 1992 08 13 23192.589996
 1992 08 14 12192.619995
 1992 08 17 86193·210007
 1992 08 18 61192·809998
 1992 08 19 51192.600006
 1992 08 20 94191.550003
 1992 08 21 1191.610001
 1992 08 24 33190.000000
 1992 08 25 9187·479996
 1992 08 26 21187.289993
 1992 08 27 97188·460007
 1992 08 28 70188.820007
 1992 08 31 82189.110001
 1992 09 01 13189.229996
 1992 09 02 26190.710007
 1992 09 03 52191·779999
 1992 09 04 86191.479996
 1992 09 08 13191.330002
 1992 09 09 63190·619995
 1992 09 10 87192·130005
 1992 09 11 56192·789993
 1992 09 14 90194·729996
 1992 09 15 8194·720001
 1992 09 16 6193·199997
 1992 09 17 57193·320007
 1992 09 18 39193·570007
 1992 09 21 86193.610001
 1992 09 22 65193.529999
 1992 09 23 76192·380005
 1992 09 24 79192.929993
 1992 09 25 49193.139999
 1992 09 28 47190·899994
 1992 09 29 25190·720001
 1992 09 30 54192·919998
 1992 10 01 70192.910004
 1992 10 02 57191.380005
 1992 10 05 44189·490005
 1992 10 06 33187·830002
 1992 10 07 52188·539993
 1992 10 08 28189·259995
 1992 10 09 94189.259995
 1992 10 12 11189·139999
 1992 10 13 18194.250000
 1992 10 14 17190.600006
 1992 10 15 65190·360001
 1992 10 16 5191.610001
 1992 10 19 20193.619995
 1992 10 20 4194.830002
 1992 10 21 67195.539993
 1992 10 22 62195.619995
 1992 10 23 33195.899994
 1992 10 26 97196.649994
 1992 10 27 40197·009995
 1992 10 28 49197·800003
 1992 10 29 57198.270004
 1992 10 30 27198·910004
 1992 11 02 47199.910004
 1992 11 03 61200.449997
 1992 11 04 18199.660004
 1992 11 05 50200·770004
 1992 11 06 74201.559998
 1992 11 09 16203·179993
 1992 11 10 66204.619995
 1992 11 11 49206.910004
 1992 11 12 36207.350006
 1992 11 13 60207·440002
 1992 11 16 76207.509995
 1992 11 17 31207·289993
 1992 11 18 70207.830002
 1992 11 19 62208.690002
 1992 11 20 49209.779999
 1992 11 23 25209·850006
 1992 11 24 38210.869995
 1992 11 25 14211·940002
 1992 11 27 10212.550003
 1992 11 30 91213·809998
 1992 12 01 30213·820007
 1992 12 02 37214.210007
 1992 12 03 10214·860001
 1992 12 04 8215.979996
 1992 12 07 57217.460007
 1992 12 08 75217·889999
 1992 12 09 24217.800003
 1992 12 10 84216·889999
 1992 12 11 58215·460007
 1992 12 14 97215.410004
 1992 12 15 52214·970001
 1992 12 16 50213.869995
 1992 12 17 95214.210007
 1992 12 18 97215.550003
 1992 12 21 20215.580002
 1992 12 22 63215·160004
 1992 12 23 56215.259995
 1992 12 24 93216.259995
 1992 12 28 78216.279999
 1992 12 29 4217.100006
 1992 12 30 55218.429993
 1992 12 31 31221.009995
 1993 01 04  2221.029999
 1993 01 05  81220.110001
 1993 01 06  29221.619995
 1993 01 07  80222·699997
 1993 01 08  91221·119995
 1993 01 11  24221.169998
 1993 01 12  41221·160004
 1993 01 13  32221.490005
 1993 01 14  73223·789993
 1993 01 15  91225·270004
 1993 01 18  78225·240005
 1993 01 19  9225.800003
 1993 01 20  95226·279999
 1993 01 21  63226·559998
 1993 01 22  55227.529999
 1993 01 25  53229.410004
 1993 01 26  35230.690002
 1993 01 27  47230.559998
 1993 01 28  8227.990005
 1993 01 29  35228·100006
 1993 02 01  92229·029999
 1993 02 02  75229.710007
 1993 02 03  1231.960007
 1993 02 04  47232.449997
 1993 02 05  93232.389999
 1993 02 08  2230·600006
 1993 02 09  21230.550003
 1993 02 10  10228·940002
 1993 02 11  86229·740005
 1993 02 12  11229.880005
 1993 02 16  82228·720001
 1993 02 17  66221·210007
 1993 02 18  49221.050003
 1993 02 19  8221.169998
 1993 02 22  21220.929993
 1993 02 23  87218.410004
 1993 02 24  80219.610001
 1993 02 25  25220.759995
 1993 02 26  1222.410004
 1993 03 01  65222·919998
 1993 03 02  6224·110001
 1993 03 03  19225.710007
 1993 03 04  10225·839996
 1993 03 05  20226.529999
 1993 03 08  76227.960007
 1993 03 09  71228·770004
 1993 03 10  61229.910004
 1993 03 11  96230·619995
 1993 03 12  67230.410004
 1993 03 15  88230.800003
 1993 03 16  92230·660004
 1993 03 17  62230·190002
 1993 03 18  79228·929993
 1993 03 19  1229.300003
 1993 03 22  66227.839996
 1993 03 23  12226·009995
 1993 03 24  36225·610001
 1993 03 25  68226·460007
 1993 03 26  70227·029999
 1993 03 29  65227.490005
 1993 03 30  90227.809998
 1993 03 31  69229.229996
 1993 04 01  17229·289993
 1993 04 02  66228.660004
 1993 04 05  16224.839996
 1993 04 06  12224·449997
 1993 04 07  46223·020004
 1993 04 08  84223·210007
 1993 04 12  14223.910004
 1993 04 13  28225.320007
 1993 04 14  20225·449997
 1993 04 15  12225·300003
 1993 04 16  10224·639999
 1993 04 19  74224.529999
 1993 04 20  25223·440002
 1993 04 21  70223·429993
 1993 04 22  53224·289993
 1993 04 23  31223.619995
 1993 04 26  76222.690002
 1993 04 27  3219·539993
 1993 04 28  20220.440002
 1993 04 29  6221·380005
 1993 04 30  9222.759995
 1993 05 03  78223·669998
 1993 05 04  11226.190002
 1993 05 05  30227·750000
 1993 05 06  88228.119995
 1993 05 07  91228·300003
 1993 05 10  51228·429993
 1993 05 11  61228.910004
 1993 05 12  1228.899994
 1993 05 13  60228.929993
 1993 05 14  90227·600006
 1993 05 17  80227.800003
 1993 05 18  61227·960007
 1993 05 19  30229.320007
 1993 05 20  4230·410004
 1993 05 21  93230·300003
 1993 05 24  5229.929993
 1993 05 25  70230.500000
 1993 05 26  94232.149994
 1993 05 27  33232·929993
 1993 05 28  96232.660004
 1993 06 01  74233·199997
 1993 06 02  84233.880005
 1993 06 03  55234·330002
 1993 06 04  23234.320007
 1993 06 07  60233.389999
 1993 06 08  26231·600006
 1993 06 09  42229·899994
 1993 06 10  98229.880005
 1993 06 11  74230.059998
 1993 06 14  94230·080002
 1993 06 15  0230.460007
 1993 06 16  59230.490005
 1993 06 17  84230.479996
 1993 06 18  88229.990005
 1993 06 21  61229.160004
 1993 06 22  69228.539993
 1993 06 23  85228·279999
 1993 06 24  35228.339996
 1993 06 25  81229.539993
 1993 06 28  16231.309998
 1993 06 29  95231·740005
 1993 06 30  85233·350006
 1993 07 01  42234·139999
 1993 07 02  13234.250000
 1993 07 06  59234.649994
 1993 07 07  13233·919998
 1993 07 08  51234·139999
 1993 07 09  97235.029999
 1993 07 12  46235·910004
 1993 07 13  19236.440002
 1993 07 14  40237.839996
 1993 07 15  31237·910004
 1993 07 16  50237.539993
 1993 07 19  29236.160004
 1993 07 20  64235·119995
 1993 07 21  5235.169998
 1993 07 22  90234·919998
 1993 07 23  94234.320007
 1993 07 26  6235·619995
 1993 07 27  29235.759995
 1993 07 28  10235·990005
 1993 07 29  88236·529999
 1993 07 30  72236·520004
 1993 08 02  43237·160004
 1993 08 03  80237.820007
 1993 08 04  12238·520004
 1993 08 05  94238·649994
 1993 08 06  8238.720001
 1993 08 09  93239.369995
 1993 08 10  91239·630005
 1993 08 11  28239·960007
 1993 08 12  14240.399994
 1993 08 13  69239·740005
 1993 08 16  76240·330002
 1993 08 17  57241.270004
 1993 08 18  72242.820007
 1993 08 19  52242.880005
 1993 08 20  43242.960007
 1993 08 23  86243·009995
 1993 08 24  22244.160004
 1993 08 25  11244·839996
 1993 08 26  91244·380005
 1993 08 27  48244.080002
 1993 08 30  25244.860001
 1993 08 31  40246.169998
 1993 09 01  45247·119995
 1993 09 02  99248.070007
 1993 09 03  69248.690002
 1993 09 07  58248·729996
 1993 09 08  58246·119995
 1993 09 09  21244.639999
 1993 09 10  68246·559998
 1993 09 13  10246.880005
 1993 09 14  3246·440002
 1993 09 15  20245.320007
 1993 09 16  59245·679993
 1993 09 17  65245.990005
 1993 09 20  81246·479996
 1993 09 21  28246.050003
 1993 09 22  6246.479996
 1993 09 23  16247·960007
 1993 09 24  17248·759995
 1993 09 27  2249.990005
 1993 09 28  95250·690002
 1993 09 29  83251·509995
 1993 09 30  63252·949997
 1993 10 01  23253.009995
 1993 10 04  41253.610001
 1993 10 05  10254·220001
 1993 10 06  93254·339996
 1993 10 07  98254·539993
 1993 10 08  80254·320007
 1993 10 11  66255.039993
 1993 10 12  7256.540009
 1993 10 13  59257·890015
 1993 10 14  76259.059998
 1993 10 15  45260.130005
 1993 10 18  32260.410004
 1993 10 19  62259·579987
 1993 10 20  17256.190002
 1993 10 21  67255.210007
 1993 10 22  17256·500000
 1993 10 25  88256.260010
 1993 10 26  15255·600006
 1993 10 27  75255.970001
 1993 10 28  38257·040009
 1993 10 29  46259.179993
 1993 11 01  9259·540009
 1993 11 02  39260.170013
 1993 11 03  96260.170013
 1993 11 04  65257·109985
 1993 11 05  61253.110001
 1993 11 08  53254·600006
 1993 11 09  14256.299988
 1993 11 10  3257·010010
 1993 11 11  59257.820007
 1993 11 12  36257.950012
 1993 11 15  45258.040009
 1993 11 16  42256·500000
 1993 11 17  17255.880005
 1993 11 18  32253·929993
 1993 11 19  64252.000000
 1993 11 22  87250.990005
 1993 11 23  71248.119995
 1993 11 24  10249.830002
 1993 11 26  70250·169998
 1993 11 29  71250·690002
 1993 11 30  86250·419998
 1993 12 01  64252.610001
 1993 12 02  89253·110001
 1993 12 03  51253·880005
 1993 12 06  48254.110001
 1993 12 07  14254.130005
 1993 12 08  73254.369995
 1993 12 09  8254·369995
 1993 12 10  71253·429993
 1993 12 13  4252.809998
 1993 12 14  95252·229996
 1993 12 15  48249·899994
 1993 12 16  92250·759995
 1993 12 17  3252.350006
 1993 12 20  56252.270004
 1993 12 21  3251.919998
 1993 12 22  75250·500000
 1993 12 23  4251·320007
 1993 12 27  82252.429993
 1993 12 28  31253·750000
 1993 12 29  7256.019989
 1993 12 30  28256·190002
 1993 12 31  24258·589996
 1994 01 03 12258.579987
 1994 01 04 1257.089996
 1994 01 05 18258·019989
 1994 01 06 55258·579987
 1994 01 07 53259·190002
 1994 01 10 96259·920013
 1994 01 11 43259·890015
 1994 01 12 78260·290009
 1994 01 13 86260·640015
 1994 01 14 54261.679993
 1994 01 17 98261.959991
 1994 01 18 18262.420013
 1994 01 19 67262·709991
 1994 01 20 62263·410004
 1994 01 21 2263·799988
 1994 01 24 24264.079987
 1994 01 25 79263.019989
 1994 01 26 34262.839996
 1994 01 27 98263.670013
 1994 01 28 72265.029999
 1994 01 31 27266.730011
 1994 02 01 8266·619995
 1994 02 02 56267.630005
 1994 02 03 62267.750000
 1994 02 04 44267·730011
 1994 02 07 47261·690002
 1994 02 08 70263.390015
 1994 02 09 21265.220001
 1994 02 10 86265.489990
 1994 02 11 38264·140015
 1994 02 14 60263·970001
 1994 02 15 97264.630005
 1994 02 16 34265.959991
 1994 02 17 94266.670013
 1994 02 18 69266·100006
 1994 02 22 68265·049988
 1994 02 23 96265.410004
 1994 02 24 54264·920013
 1994 02 25 66263·000000
 1994 02 28 32265·529999
 1994 03 01 2265.549988
 1994 03 02 80264·339996
 1994 03 03 46263·709991
 1994 03 04 16264.790009
 1994 03 07 11266·690002
 1994 03 08 59267.079987
 1994 03 09 28267.010010
 1994 03 10 70266.660004
 1994 03 11 2265·510010
 1994 03 14 6266.390015
 1994 03 15 56267·079987
 1994 03 16 69269.119995
 1994 03 17 84270·239990
 1994 03 18 58271·079987
 1994 03 21 99271.079987
 1994 03 22 14269·630005
 1994 03 23 86270·209991
 1994 03 24 77270.200012
 1994 03 25 51267.420013
 1994 03 28 30266.480011
 1994 03 29 67262.510010
 1994 03 30 52257.040009
 1994 03 31 31252.619995
 1994 04 04 67251.059998
 1994 04 05 8253·990005
 1994 04 06 95254.940002
 1994 04 07 84255.960007
 1994 04 08 1256·010010
 1994 04 11 16255.039993
 1994 04 12 45254.750000
 1994 04 13 79253.250000
 1994 04 14 32250·259995
 1994 04 15 21250·699997
 1994 04 18 64250·970001
 1994 04 19 9248.470001
 1994 04 20 86246·369995
 1994 04 21 81245·380005
 1994 04 22 40246·610001
 1994 04 25 94249·339996
 1994 04 26 13251·009995
 1994 04 28 77251.460007
 1994 04 29 86252·550003
 1994 05 02 79254·070007
 1994 05 03 88254·669998
 1994 05 04 17255.000000
 1994 05 05 40254·710007
 1994 05 06 31254.100006
 1994 05 09 12251.649994
 1994 05 10 31249·779999
 1994 05 11 65248·669998
 1994 05 12 46246.919998
 1994 05 13 10246.649994
 1994 05 16 76245·610001
 1994 05 17 49244.169998
 1994 05 18 42246.830002
 1994 05 19 32248·649994
 1994 05 20 34248.759995
 1994 05 23 4248.380005
 1994 05 24 64248·699997
 1994 05 25 55248·369995
 1994 05 26 12248.949997
 1994 05 27 69249·470001
 1994 05 31 81249.479996
 1994 06 01 78250·089996
 1994 06 02 41251·990005
 1994 06 03 6252.369995
 1994 06 06 86252.929993
 1994 06 07 26252·759995
 1994 06 08 78251.710007
 1994 06 09 4250.000000
 1994 06 10 0250·589996
 1994 06 13 51250.649994
 1994 06 14 4251.139999
 1994 06 15 74251·830002
 1994 06 16 66251·729996
 1994 06 17 27253.389999
 1994 06 20 27250.389999
 1994 06 21 56247.080002
 1994 06 22 53245.380005
 1994 06 23 55245·410004
 1994 06 24 77242.490005
 1994 06 27 12240.300003
 1994 06 28 55240.889999
 1994 06 29 60241·229996
 1994 06 30 12240·990005
 1994 07 01 29241.119995
 1994 07 05 92241.130005
 1994 07 06 93240·729996
 1994 07 07 13241·740005
 1994 07 08 22242.029999
 1994 07 11 8242.289993
 1994 07 12 29242·130005
 1994 07 13 86243·740005
 1994 07 14 26245.979996
 1994 07 15 72245.770004
 1994 07 18 69245.639999
 1994 07 19 64245.949997
 1994 07 20 7245.350006
 1994 07 21 78243.910004
 1994 07 22 37243·990005
 1994 07 25 2243.429993
 1994 07 26 51243.369995
 1994 07 27 45243·050003
 1994 07 28 85242·320007
 1994 07 29 84244.070007
 1994 08 01 71245.070007
 1994 08 02 17245·669998
 1994 08 03 87245.770004
 1994 08 04 14245·759995
 1994 08 05 5244.809998
 1994 08 08 64244·740005
 1994 08 09 44244.949997
 1994 08 10 25246.440002
 1994 08 11 16246·919998
 1994 08 12 79247.110001
 1994 08 15 81247·830002
 1994 08 16 74248.199997
 1994 08 17 93249·309998
 1994 08 18 82249.610001
 1994 08 19 50249·690002
 1994 08 22 43249·809998
 1994 08 23 47251.759995
 1994 08 24 17252.710007
 1994 08 25 24253.500000
 1994 08 26 37254·669998
 1994 08 29 17255·389999
 1994 08 30 53256.160004
 1994 08 31 6257·320007
 1994 09 01 88257.339996
 1994 09 02 66256·309998
 1994 09 06 84256.200012
 1994 09 07 19256.820007
 1994 09 08 53258·209991
 1994 09 09 81258·149994
 1994 09 12 29256·760010
 1994 09 13 14256·980011
 1994 09 14 15257.559998
 1994 09 15 75259·779999
 1994 09 16 33260.290009
 1994 09 19 67259·790009
 1994 09 20 78259·029999
 1994 09 21 87256·600006
 1994 09 22 64254·839996
 1994 09 23 79254.679993
 1994 09 26 76253.669998
 1994 09 27 79253.320007
 1994 09 28 17254·860001
 1994 09 29 73254.539993
 1994 09 30 64256.119995
 1994 10 03 40256.119995
 1994 10 04 11254.809998
 1994 10 05 2251·350006
 1994 10 06 25250·009995
 1994 10 07 81250.830002
 1994 10 10 90252·520004
 1994 10 11 40254.589996
 1994 10 12 64254·990005
 1994 10 13 41256.440002
 1994 10 14 23255.320007
 1994 10 17 88254·970001
 1994 10 18 14254.990005
 1994 10 19 83254·990005
 1994 10 20 4255·000000
 1994 10 21 71253.660004
 1994 10 24 31253.160004
 1994 10 25 94251.600006
 1994 10 26 53251·059998
 1994 10 27 39252·270004
 1994 10 28 98255·000000
 1994 10 31 88255.179993
 1994 11 01 13255·039993
 1994 11 02 68254·270004
 1994 11 03 19254.259995
 1994 11 04 3254·289993
 1994 11 07 54252.750000
 1994 11 08 59252.360001
 1994 11 09 28253·500000
 1994 11 10 1251.809998
 1994 11 11 70250.580002
 1994 11 14 36250·389999
 1994 11 15 81250·960007
 1994 11 16 70250.949997
 1994 11 17 80250.759995
 1994 11 18 50249·600006
 1994 11 21 59248·970001
 1994 11 22 23246·759995
 1994 11 23 28242·259995
 1994 11 25 77242·029999
 1994 11 28 69242·690002
 1994 11 29 98243.699997
 1994 11 30 83244.279999
 1994 12 01 16244.250000
 1994 12 02 42242·809998
 1994 12 05 58243·320007
 1994 12 06 39243.139999
 1994 12 07 94242·000000
 1994 12 08 36240·240005
 1994 12 09 91236·119995
 1994 12 12 16235·490005
 1994 12 13 60235·850006
 1994 12 14 33237.880005
 1994 12 15 9241.199997
 1994 12 16 58241.880005
 1994 12 19 90241.000000
 1994 12 20 37240·740005
 1994 12 21 51243·330002
 1994 12 22 34243.690002
 1994 12 23 85244.800003
 1994 12 27 82245·929993
 1994 12 28 80246·009995
 1994 12 29 37246·899994
 1994 12 30 69250·360001
 1995 01 03  24250·360001
 1995 01 04  83247.830002
 1995 01 05  88247.850006
 1995 01 06  94248·490005
 1995 01 09  44248.699997
 1995 01 10  73249·600006
 1995 01 11  30249·399994
 1995 01 12  34248·309998
 1995 01 13  50250·000000
 1995 01 16  88251·740005
 1995 01 17  32252.919998
 1995 01 18  90253.130005
 1995 01 19  73252·369995
 1995 01 20  91251·020004
 1995 01 23  89249·639999
 1995 01 24  88248.960007
 1995 01 25  68249.089996
 1995 01 26  71249.020004
 1995 01 27  19248·779999
 1995 01 30  77248·649994
 1995 01 31  19247·179993
 1995 02 01  39248·270004
 1995 02 02  67248.619995
 1995 02 03  33251·199997
 1995 02 06  32252.520004
 1995 02 07  33253.119995
 1995 02 08  3253·830002
 1995 02 09  57254·539993
 1995 02 10  38255.419998
 1995 02 13  17255·669998
 1995 02 14  19255.869995
 1995 02 15  74257.470001
 1995 02 16  94257.500000
 1995 02 17  79255·940002
 1995 02 21  35254·869995
 1995 02 22  34254.389999
 1995 02 23  82255·419998
 1995 02 24  31255·470001
 1995 02 27  96255.470001
 1995 02 28  12256·570007
 1995 03 01  9256·600006
 1995 03 02  12256·250000
 1995 03 03  71256.899994
 1995 03 06  10256·890015
 1995 03 07  5255·910004
 1995 03 08  83254.869995
 1995 03 09  53255.169998
 1995 03 10  52256·200012
 1995 03 13  27256.359985
 1995 03 14  34257.359985
 1995 03 15  61257.390015
 1995 03 16  89258.200012
 1995 03 17  58258·209991
 1995 03 20  76257.869995
 1995 03 21  41258·350006
 1995 03 22  96257.269989
 1995 03 23  4257·579987
 1995 03 24  48258·850006
 1995 03 27  61259·859985
 1995 03 28  74260.279999
 1995 03 29  96261·549988
 1995 03 30  13260·320007
 1995 03 31  15260.790009
 1995 04 03  48260.850006
 1995 04 04  92261·100006
 1995 04 05  59261·209991
 1995 04 06  22261·549988
 1995 04 07  69260.980011
 1995 04 10  72261.609985
 1995 04 11  98262.529999
 1995 04 12  27262·989990
 1995 04 13  11263.989990
 1995 04 17  44264·820007
 1995 04 18  68264·230011
 1995 04 19  99262.799988
 1995 04 20  75261·350006
 1995 04 21  39262.510010
 1995 04 24  33263.709991
 1995 04 25  31264·019989
 1995 04 26  87264.890015
 1995 04 27  13265.700012
 1995 04 28  80266.179993
 1995 05 01  43266.269989
 1995 05 02  97265·970001
 1995 05 03  49266·839996
 1995 05 04  22267·480011
 1995 05 05  79266.119995
 1995 05 08  80267·010010
 1995 05 09  53267·760010
 1995 05 10  96267·799988
 1995 05 11  9268.970001
 1995 05 12  38269·869995
 1995 05 15  56271·160004
 1995 05 16  67272·220001
 1995 05 17  26273·079987
 1995 05 18  94272.890015
 1995 05 19  16270.950012
 1995 05 22  22271·790009
 1995 05 23  49272.940002
 1995 05 24  0273.850006
 1995 05 25  14272.480011
 1995 05 26  73271.959991
 1995 05 30  23270·920013
 1995 05 31  30270.279999
 1995 06 01  56271·489990
 1995 06 02  58272·420013
 1995 06 05  16274.339996
 1995 06 06  86275.040009
 1995 06 07  75275.040009
 1995 06 08  41275.799988
 1995 06 09  24275.790009
 1995 06 12  93276·480011
 1995 06 13  26278·230011
 1995 06 14  9278.850006
 1995 06 15  64280·290009
 1995 06 16  1281.350006
 1995 06 19  92282·230011
 1995 06 20  75282.559998
 1995 06 21  82283·000000
 1995 06 22  85284·369995
 1995 06 23  79284·399994
 1995 06 26  78284.059998
 1995 06 27  46281·760010
 1995 06 28  46280·290009
 1995 06 29  18281·200012
 1995 06 30  79283.630005
 1995 07 03  51283.769989
 1995 07 05  10285.040009
 1995 07 06  68286.350006
 1995 07 07  67289·350006
 1995 07 10  15290.670013
 1995 07 11  26291·070007
 1995 07 12  8293.769989
 1995 07 13  55294·799988
 1995 07 14  83294.880005
 1995 07 17  70295·970001
 1995 07 18  46295·959991
 1995 07 19  81293.109985
 1995 07 20  23289·440002
 1995 07 21  43290·829987
 1995 07 24  13293.390015
 1995 07 25  7294.720001
 1995 07 26  31296.109985
 1995 07 27  70298·760010
 1995 07 28  66299·309998
 1995 07 31  22299.720001
 1995 08 01  25299·809998
 1995 08 02  0299.920013
 1995 08 03  87297.829987
 1995 08 04  38298·279999
 1995 08 07  49299·149994
 1995 08 08  11299·640015
 1995 08 09  82299·579987
 1995 08 10  93300.000000
 1995 08 11  73299.859985
 1995 08 14  1300·269989
 1995 08 15  82300.709991
 1995 08 16  50302·359985
 1995 08 17  90303.750000
 1995 08 18  97304.339996
 1995 08 21  46305.480011
 1995 08 22  97305·510010
 1995 08 23  20304·730011
 1995 08 24  48304·619995
 1995 08 25  53304.369995
 1995 08 28  47304·779999
 1995 08 29  7303.350006
 1995 08 30  31303·260010
 1995 08 31  12305·309998
 1995 09 01  37306·200012
 1995 09 05  20308·320007
 1995 09 06  46310·600006
 1995 09 07  53312·130005
 1995 09 08  32314.420013
 1995 09 11  53315·170013
 1995 09 12  17315·559998
 1995 09 13  33316.170013
 1995 09 14  17316·980011
 1995 09 15  25316.119995
 1995 09 18  95314.350006
 1995 09 19  33313·940002
 1995 09 20  8314·820007
 1995 09 21  81314·869995
 1995 09 22  57313·600006
 1995 09 25  61311·820007
 1995 09 26  40310.579987
 1995 09 27  89308·959991
 1995 09 28  1308·459991
 1995 09 29  48310.390015
 1995 10 02  78310.380005
 1995 10 03  44306.989990
 1995 10 04  54304.000000
 1995 10 05  51301·209991
 1995 10 06  9302.339996
 1995 10 09  65301·820007
 1995 10 10  66296·640015
 1995 10 11  51297·910004
 1995 10 12  46300.630005
 1995 10 13  96302·640015
 1995 10 16  13302·309998
 1995 10 17  55302·720001
 1995 10 18  27304·329987
 1995 10 19  6304.049988
 1995 10 20  94303·619995
 1995 10 23  94302·820007
 1995 10 24  14301.779999
 1995 10 25  89301.140015
 1995 10 26  35297·869995
 1995 10 27  26294.630005
 1995 10 30  96296·239990
 1995 10 31  64297.459991
 1995 11 01  86297·700012
 1995 11 02  32300.989990
 1995 11 03  86302.809998
 1995 11 06  77303·570007
 1995 11 07  24302·940002
 1995 11 08  18302.619995
 1995 11 09  21303.980011
 1995 11 10  95304.519989
 1995 11 13  47304.429993
 1995 11 14  16303·600006
 1995 11 15  65301·829987
 1995 11 16  12303·109985
 1995 11 17  83303·850006
 1995 11 20  83304·290009
 1995 11 21  5302·220001
 1995 11 22  49302.010010
 1995 11 24  80302.260010
 1995 11 27  1303·230011
 1995 11 28  54304·619995
 1995 11 29  49306.720001
 1995 11 30  15308.579987
 1995 12 01  75309·829987
 1995 12 04  49312·529999
 1995 12 05  81314.190002
 1995 12 06  88313·690002
 1995 12 07  38312·690002
 1995 12 08  55311.559998
 1995 12 11  39312.160004
 1995 12 12  23312·070007
 1995 12 13  47312·609985
 1995 12 14  59313·720001
 1995 12 15  43313·519989
 1995 12 18  73310·420013
 1995 12 19  82306.000000
 1995 12 20  73309·040009
 1995 12 21  37310.720001
 1995 12 22  11312.369995
 1995 12 26  52313.000000
 1995 12 27  36314·160004
 1995 12 28  90314·070007
 1995 12 29  39316.010010
 1996 01 02 86316.809998
 1996 01 03 10316·890015
 1996 01 04 95315·220001
 1996 01 05 82312.190002
 1996 01 08 42312·399994
 1996 01 09 83312.410004
 1996 01 10 73307.399994
 1996 01 11 89305.750000
 1996 01 12 2306·179993
 1996 01 15 69305.380005
 1996 01 16 67303.089996
 1996 01 17 38303.359985
 1996 01 18 72304.010010
 1996 01 19 5305.529999
 1996 01 22 46307·170013
 1996 01 23 27308·339996
 1996 01 24 84310.470001
 1996 01 25 54311·010010
 1996 01 26 4311.220001
 1996 01 29 83311·829987
 1996 01 30 94313·450012
 1996 01 31 4315·380005
 1996 02 01 62317·420013
 1996 02 02 55318.480011
 1996 02 05 85318·510010
 1996 02 06 68320.250000
 1996 02 07 62320.489990
 1996 02 08 20320.500000
 1996 02 09 62321·369995
 1996 02 12 83321·809998
 1996 02 13 74321.410004
 1996 02 14 77321·670013
 1996 02 15 58322.230011
 1996 02 16 13321·600006
 1996 02 20 92321·600006
 1996 02 21 51321·339996
 1996 02 22 28325.140015
 1996 02 23 45326·089996
 1996 02 26 36325·880005
 1996 02 27 95325.390015
 1996 02 28 56326.450012
 1996 02 29 93325.279999
 1996 03 01 49325.470001
 1996 03 04 81325·619995
 1996 03 05 46326.850006
 1996 03 06 94327·600006
 1996 03 07 0327.690002
 1996 03 08 12327.420013
 1996 03 11 32322.079987
 1996 03 12 11322.070007
 1996 03 13 84323·470001
 1996 03 14 13325.959991
 1996 03 15 69325.450012
 1996 03 18 33328.670013
 1996 03 19 20329·500000
 1996 03 20 33328·929993
 1996 03 21 39329.049988
 1996 03 22 71329.589996
 1996 03 25 51330.209991
 1996 03 26 49327·839996
 1996 03 27 50329·230011
 1996 03 28 64328.989990
 1996 03 29 48331·519989
 1996 04 01 60332·630005
 1996 04 02 31333.320007
 1996 04 03 74334·100006
 1996 04 04 4334.910004
 1996 04 08 92334.790009
 1996 04 09 41332.470001
 1996 04 10 91333·450012
 1996 04 11 38331.390015
 1996 04 12 95331·190002
 1996 04 15 61333.519989
 1996 04 16 25335·709991
 1996 04 17 95335·970001
 1996 04 18 46337·459991
 1996 04 19 97339.100006
 1996 04 22 17340.989990
 1996 04 23 44343.529999
 1996 04 24 43344·640015
 1996 04 25 82346·250000
 1996 04 26 27347·910004
 1996 04 29 78348.399994
 1996 04 30 14348·579987
 1996 05 01 70350·630005
 1996 05 02 45350.380005
 1996 05 03 17348·220001
 1996 05 06 7347·959991
 1996 05 07 46347.440002
 1996 05 08 82345·660004
 1996 05 09 5347.640015
 1996 05 10 98351.149994
 1996 05 13 14354·500000
 1996 05 14 78357·459991
 1996 05 15 12358·880005
 1996 05 16 88358·920013
 1996 05 17 7360.640015
 1996 05 20 94363.070007
 1996 05 21 30364·079987
 1996 05 22 3364·630005
 1996 05 23 81364·929993
 1996 05 24 19364.959991
 1996 05 28 81364·929993
 1996 05 29 92361·920013
 1996 05 30 18360.489990
 1996 05 31 66362.019989
 1996 06 03 6361·850006
 1996 06 04 31362·660004
 1996 06 05 25363·769989
 1996 06 06 72364.339996
 1996 06 07 77361·190002
 1996 06 10 20359.989990
 1996 06 11 33360.730011
 1996 06 12 1360·440002
 1996 06 13 86360.029999
 1996 06 14 85357.540009
 1996 06 17 99355·630005
 1996 06 18 40353·929993
 1996 06 19 54349·660004
 1996 06 20 76347.959991
 1996 06 21 4346·149994
 1996 06 24 2347·190002
 1996 06 25 23347·459991
 1996 06 26 69344·440002
 1996 06 27 56341·959991
 1996 06 28 25347·000000
 1996 07 01 64347.750000
 1996 07 02 63347·829987
 1996 07 03 85346.940002
 1996 07 05 72344.799988
 1996 07 08 71339·779999
 1996 07 09 85337·369995
 1996 07 10 48336.470001
 1996 07 11 31332·709991
 1996 07 12 62325.109985
 1996 07 15 84324.019989
 1996 07 16 28314·720001
 1996 07 17 14318·260010
 1996 07 18 82323.200012
 1996 07 19 37323.260010
 1996 07 22 30321.549988
 1996 07 23 61318·299988
 1996 07 24 99311.720001
 1996 07 25 42311.579987
 1996 07 26 87314·579987
 1996 07 29 33315.000000
 1996 07 30 9314·339996
 1996 07 31 27316·029999
 1996 08 01 54319.420013
 1996 08 02 18324·709991
 1996 08 05 30325·410004
 1996 08 06 41325·320007
 1996 08 07 15327.559998
 1996 08 08 29327.630005
 1996 08 09 6328.170013
 1996 08 12 60327.670013
 1996 08 13 74327·369995
 1996 08 14 5326.779999
 1996 08 15 7327.779999
 1996 08 16 83328·929993
 1996 08 19 64329.339996
 1996 08 20 8329·450012
 1996 08 21 26329·200012
 1996 08 22 37331·410004
 1996 08 23 42331·769989
 1996 08 26 26332.019989
 1996 08 27 83333·760010
 1996 08 28 72335·609985
 1996 08 29 89335.619995
 1996 08 30 71334.670013
 1996 09 03 22333.880005
 1996 09 04 63334.570007
 1996 09 05 12334·559998
 1996 09 06 83334·100006
 1996 09 09 12335·630005
 1996 09 10 11336.279999
 1996 09 11 42336.799988
 1996 09 12 23338.140015
 1996 09 13 46341.010010
 1996 09 16 40342·700012
 1996 09 17 37342.970001
 1996 09 18 79342·260010
 1996 09 19 46342·000000
 1996 09 20 2343·059998
 1996 09 23 77342.820007
 1996 09 24 65343.230011
 1996 09 25 53343·730011
 1996 09 26 71345.309998
 1996 09 27 69345.519989
 1996 09 30 18346.540009
 1996 10 01 39346·390015
 1996 10 02 49348·190002
 1996 10 03 46348.190002
 1996 10 04 2349·299988
 1996 10 07 96349.790009
 1996 10 08 60349·399994
 1996 10 09 63348.269989
 1996 10 10 4346·829987
 1996 10 11 43347.920013
 1996 10 14 56349·100006
 1996 10 15 2350·429993
 1996 10 16 36349.200012
 1996 10 17 26348.839996
 1996 10 18 10348·269989
 1996 10 21 71347·989990
 1996 10 22 38346·100006
 1996 10 23 13342.929993
 1996 10 24 24343.480011
 1996 10 25 0343·100006
 1996 10 28 71343·040009
 1996 10 29 98340.609985
 1996 10 30 24338.559998
 1996 10 31 46340.570007
 1996 11 01 24340·859985
 1996 11 04 1340.170013
 1996 11 05 58340.179993
 1996 11 06 91342·440002
 1996 11 07 9344·290009
 1996 11 08 65344·579987
 1996 11 11 4345.709991
 1996 11 12 42346.880005
 1996 11 13 65346.309998
 1996 11 14 60347·290009
 1996 11 15 61347.899994
 1996 11 18 29346.779999
 1996 11 19 54346.950012
 1996 11 20 80347.839996
 1996 11 21 54348·170013
 1996 11 22 11350.089996
 1996 11 25 65352·470001
 1996 11 26 43352.640015
 1996 11 27 35352·679993
 1996 11 29 68354.290009
 1996 12 02 9355·339996
 1996 12 03 95358·829987
 1996 12 04 78358·899994
 1996 12 05 7359·350006
 1996 12 06 26359.049988
 1996 12 09 4360·519989
 1996 12 10 84362·429993
 1996 12 11 59361·299988
 1996 12 12 77359·339996
 1996 12 13 64356.410004
 1996 12 16 78355.059998
 1996 12 17 82350.480011
 1996 12 18 52353·079987
 1996 12 19 95356·429993
 1996 12 20 10357.829987
 1996 12 23 57356.920013
 1996 12 24 62355·899994
 1996 12 26 41357.720001
 1996 12 27 57359.170013
 1996 12 30 91360.100006
 1996 12 31 45362·609985
 1997 01 02  71362.619995
 1997 01 03  18361.850006
 1997 01 06  15363.619995
 1997 01 07  65364.160004
 1997 01 08  78365.239990
 1997 01 09  19365·589996
 1997 01 10  85366·089996
 1997 01 13  9366·700012
 1997 01 14  83367·519989
 1997 01 15  10367·649994
 1997 01 16  85368.380005
 1997 01 17  91367.959991
 1997 01 20  28369.350006
 1997 01 21  66370·329987
 1997 01 22  19370·660004
 1997 01 23  47373·170013
 1997 01 24  84370.489990
 1997 01 27  89368.459991
 1997 01 28  21368·410004
 1997 01 29  42367.029999
 1997 01 30  45368·299988
 1997 01 31  3369.779999
 1997 02 03  45369.940002
 1997 02 04  63369.769989
 1997 02 05  29368.589996
 1997 02 06  58365.959991
 1997 02 07  75367.540009
 1997 02 10  22367·119995
 1997 02 11  82364·959991
 1997 02 12  31365.480011
 1997 02 13  17368·209991
 1997 02 14  58369·269989
 1997 02 18  71370.079987
 1997 02 19  21370·649994
 1997 02 20  2370.239990
 1997 02 21  34367·559998
 1997 02 24  91366.690002
 1997 02 25  54367.149994
 1997 02 26  87366·989990
 1997 02 27  37364.320007
 1997 02 28  61361.209991
 1997 03 03  81360·500000
 1997 03 04  54362.869995
 1997 03 05  80363·929993
 1997 03 06  26364.950012
 1997 03 07  76366.089996
 1997 03 10  9367·100006
 1997 03 11  2367·869995
 1997 03 12  54367.869995
 1997 03 13  40364·399994
 1997 03 14  84361·929993
 1997 03 17  65361.040009
 1997 03 18  40357.750000
 1997 03 19  98354.959991
 1997 03 20  36353.269989
 1997 03 21  57353.279999
 1997 03 24  3351.970001
 1997 03 25  2351·309998
 1997 03 26  45352·369995
 1997 03 27  91353·269989
 1997 03 31  87348.970001
 1997 04 01  26342·570007
 1997 04 02  20340.899994
 1997 04 03  4337·799988
 1997 04 04  60340.859985
 1997 04 07  70344·940002
 1997 04 08  91345.970001
 1997 04 09  61347·589996
 1997 04 10  18346·820007
 1997 04 11  60345·160004
 1997 04 14  16339·250000
 1997 04 15  48341·279999
 1997 04 16  80340·779999
 1997 04 17  47341.890015
 1997 04 18  75341·750000
 1997 04 21  78342·040009
 1997 04 22  88338·350006
 1997 04 23  6339.140015
 1997 04 24  76340.079987
 1997 04 25  90338.519989
 1997 04 28  14336·519989
 1997 04 29  36340·589996
 1997 04 30  49343.480011
 1997 05 01  46345·970001
 1997 05 02  50354.010010
 1997 05 05  65362.429993
 1997 05 06  53363·529999
 1997 05 07  34361.730011
 1997 05 08  16361·339996
 1997 05 09  41361.920013
 1997 05 12  68363.760010
 1997 05 13  68363.989990
 1997 05 14  56365.220001
 1997 05 15  41366·059998
 1997 05 16  0367·059998
 1997 05 19  84366·570007
 1997 05 20  39368.200012
 1997 05 21  64370·070007
 1997 05 22  83371.670013
 1997 05 23  46375.670013
 1997 05 27  60376·739990
 1997 05 28  37377.850006
 1997 05 29  71378·519989
 1997 05 30  42380.760010
 1997 06 02  37383·540009
 1997 06 03  9383·720001
 1997 06 04  48383·350006
 1997 06 05  84385.000000
 1997 06 06  15387·220001
 1997 06 09  56388·130005
 1997 06 10  19388.250000
 1997 06 11  11388.820007
 1997 06 12  62389.540009
 1997 06 13  79392.450012
 1997 06 16  17392·200012
 1997 06 17  85392.549988
 1997 06 18  74392·549988
 1997 06 19  2396·510010
 1997 06 20  97396·489990
 1997 06 23  95393·929993
 1997 06 24  68393·320007
 1997 06 25  76393.489990
 1997 06 26  42391·600006
 1997 06 27  53392.779999
 1997 06 30  90396.989990
 1997 07 01  77396.369995
 1997 07 02  57394·799988
 1997 07 03  97396·390015
 1997 07 07  8396.890015
 1997 07 08  5398.299988
 1997 07 09  76399.049988
 1997 07 10  89399·160004
 1997 07 11  16402.269989
 1997 07 14  84404·260010
 1997 07 15  54406·410004
 1997 07 16  19410·230011
 1997 07 17  34410·260010
 1997 07 18  67408·109985
 1997 07 21  73404.250000
 1997 07 22  98406·260010
 1997 07 23  6408·010010
 1997 07 24  28408·190002
 1997 07 25  40409·100006
 1997 07 28  65409.429993
 1997 07 29  1409.880005
 1997 07 30  67413.440002
 1997 07 31  86414.640015
 1997 08 01  83414·779999
 1997 08 04  12415.640015
 1997 08 05  10418.320007
 1997 08 06  68420.730011
 1997 08 07  39421.750000
 1997 08 08  60420.119995
 1997 08 11  7414·739990
 1997 08 12  67414·940002
 1997 08 13  46414.220001
 1997 08 14  88412.690002
 1997 08 15  34411.880005
 1997 08 18  91408·950012
 1997 08 19  42413·790009
 1997 08 20  66419.070007
 1997 08 21  90419.290009
 1997 08 22  71417.040009
 1997 08 25  91418.510010
 1997 08 26  87419·000000
 1997 08 27  3420.859985
 1997 08 28  63422.510010
 1997 08 29  79423·820007
 1997 09 02  71428·059998
 1997 09 03  21429.510010
 1997 09 04  50430.190002
 1997 09 05  21433·040009
 1997 09 08  62435·989990
 1997 09 09  20438·299988
 1997 09 10  37438.190002
 1997 09 11  53436.910004
 1997 09 12  28440·089996
 1997 09 15  1441·329987
 1997 09 16  57445.200012
 1997 09 17  39446·929993
 1997 09 18  65447.779999
 1997 09 19  88447·350006
 1997 09 22  66449·760010
 1997 09 23  66449.420013
 1997 09 24  91450.329987
 1997 09 25  33448·839996
 1997 09 26  45449·239990
 1997 09 29  48451.329987
 1997 09 30  51453·820007
 1997 10 01  11455.290009
 1997 10 02  2456·970001
 1997 10 03  22461·309998
 1997 10 06  13461.869995
 1997 10 07  22463·820007
 1997 10 08  68464·600006
 1997 10 09  51464.549988
 1997 10 10  72465.029999
 1997 10 13  91466.209991
 1997 10 14  0466·190002
 1997 10 15  23463.980011
 1997 10 16  47463.850006
 1997 10 17  70457·160004
 1997 10 20  79453·850006
 1997 10 21  51458.950012
 1997 10 22  82459.309998
 1997 10 23  33458·250000
 1997 10 24  12453·429993
 1997 10 27  74447·529999
 1997 10 28  46429·899994
 1997 10 29  80437.790009
 1997 10 30  30434·869995
 1997 10 31  52433·260010
 1997 11 03  33440.980011
 1997 11 04  37442.309998
 1997 11 05  91444·929993
 1997 11 06  76444·820007
 1997 11 07  62442.829987
 1997 11 10  55438·029999
 1997 11 11  75435·869995
 1997 11 12  57433.429993
 1997 11 13  78425·989990
 1997 11 14  9428·459991
 1997 11 17  90436·209991
 1997 11 18  34435.950012
 1997 11 19  50432.130005
 1997 11 20  99436·209991
 1997 11 21  67437.880005
 1997 11 24  69435.049988
 1997 11 25  72429.040009
 1997 11 26  51428.420013
 1997 11 28  63430·829987
 1997 12 01  50434·160004
 1997 12 02  62434.160004
 1997 12 03  15433·809998
 1997 12 04  60436·140015
 1997 12 05  90438.059998
 1997 12 08  66442·029999
 1997 12 09  66442·029999
 1997 12 10  63438.160004
 1997 12 11  27432.799988
 1997 12 12  52426·730011
 1997 12 15  5423·510010
 1997 12 16  5425.369995
 1997 12 17  25427·170013
 1997 12 18  15426·739990
 1997 12 19  57420·350006
 1997 12 22  43423.750000
 1997 12 23  70423.589996
 1997 12 24  72422.549988
 1997 12 26  73421.489990
 1997 12 29  57426.670013
 1997 12 30  75434·010010
 1997 12 31  70438·619995
 1998 01 02 28437·559998
 1998 01 05 55438.170013
 1998 01 06 79437.059998
 1998 01 07 76433.100006
 1998 01 08 22429.760010
 1998 01 09 68425.809998
 1998 01 12 45412.950012
 1998 01 13 86418·459991
 1998 01 14 81421·929993
 1998 01 15 54422.640015
 1998 01 16 60426·700012
 1998 01 20 17431.320007
 1998 01 21 55431.100006
 1998 01 22 92429.890015
 1998 01 23 37427.769989
 1998 01 26 15425.540009
 1998 01 27 20422.700012
 1998 01 28 91428.649994
 1998 01 29 15432.089996
 1998 01 30 48432·100006
 1998 02 02 76434.589996
 1998 02 03 82437.799988
 1998 02 04 55441·839996
 1998 02 05 11445.779999
 1998 02 06 48445·649994
 1998 02 09 21447.309998
 1998 02 10 46451·839996
 1998 02 11 22452·880005
 1998 02 12 87452.399994
 1998 02 13 91454·290009
 1998 02 17 1455·940002
 1998 02 18 26454·690002
 1998 02 19 68455.100006
 1998 02 20 97454.239990
 1998 02 23 58456·290009
 1998 02 24 92456.299988
 1998 02 25 91458.489990
 1998 02 26 71461·570007
 1998 02 27 79462.420013
 1998 03 02 14463.709991
 1998 03 03 82462.420013
 1998 03 04 71462.420013
 1998 03 05 53462·130005
 1998 03 06 12464.010010
 1998 03 09 92463.720001
 1998 03 10 77464.640015
 1998 03 11 92467·809998
 1998 03 12 28467.869995
 1998 03 13 95469·760010
 1998 03 16 97471·890015
 1998 03 17 35472.220001
 1998 03 18 34472.190002
 1998 03 19 92474.309998
 1998 03 20 61475·350006
 1998 03 23 43475·059998
 1998 03 24 22476.549988
 1998 03 25 9479·279999
 1998 03 26 27477.809998
 1998 03 27 6479·209991
 1998 03 30 11477.140015
 1998 03 31 96480·679993
 1998 04 01 77484.959991
 1998 04 02 36486·910004
 1998 04 03 47487.359985
 1998 04 06 28487·320007
 1998 04 07 16481·880005
 1998 04 08 70477.609985
 1998 04 09 97480·049988
 1998 04 13 5480·649994
 1998 04 14 76484.850006
 1998 04 15 72487·119995
 1998 04 16 57487.160004
 1998 04 17 54487.010010
 1998 04 20 15489·290009
 1998 04 21 30491.410004
 1998 04 22 46492.279999
 1998 04 23 24491.380005
 1998 04 24 14486·220001
 1998 04 27 56480·320007
 1998 04 28 6474·450012
 1998 04 29 91477.399994
 1998 04 30 79483·470001
 1998 05 01 88485·049988
 1998 05 04 9487.540009
 1998 05 05 55485·459991
 1998 05 06 42483.260010
 1998 05 07 90479·970001
 1998 05 08 47479·910004
 1998 05 11 41481.690002
 1998 05 12 60477.359985
 1998 05 13 49477.760010
 1998 05 14 40477·820007
 1998 05 15 1476.480011
 1998 05 18 14472.649994
 1998 05 19 78471·260010
 1998 05 20 32471·899994
 1998 05 21 9469.230011
 1998 05 22 11467·190002
 1998 05 26 15464·510010
 1998 05 27 92455·079987
 1998 05 28 65455·809998
 1998 05 29 83458.750000
 1998 06 01 23456.619995
 1998 06 02 15453.160004
 1998 06 03 96452·209991
 1998 06 04 87451·739990
 1998 06 05 89454.239990
 1998 06 08 19457.359985
 1998 06 09 52457·390015
 1998 06 10 3456·739990
 1998 06 11 27451·619995
 1998 06 12 49444.480011
 1998 06 15 7441·589996
 1998 06 16 38438·369995
 1998 06 17 75445.600006
 1998 06 18 73444.489990
 1998 06 19 63440.070007
 1998 06 22 25442.010010
 1998 06 23 95447.429993
 1998 06 24 86451.309998
 1998 06 25 44453·980011
 1998 06 26 20450.890015
 1998 06 29 75453·829987
 1998 06 30 8457.660004
 1998 07 01 1459·859985
 1998 07 02 4459.850006
 1998 07 06 29460.440002
 1998 07 07 81460·290009
 1998 07 08 10459·980011
 1998 07 09 84460·440002
 1998 07 10 93460·049988
 1998 07 13 76459.079987
 1998 07 14 71460.119995
 1998 07 15 92461·980011
 1998 07 16 32463·640015
 1998 07 17 87464·329987
 1998 07 20 9463·029999
 1998 07 21 85462.480011
 1998 07 22 32456.160004
 1998 07 23 32451.290009
 1998 07 24 75444·839996
 1998 07 27 43438.579987
 1998 07 28 7433·160004
 1998 07 29 55430·399994
 1998 07 30 44429·510010
 1998 07 31 74430.160004
 1998 08 03 95420·179993
 1998 08 04 27415.540009
 1998 08 05 16402.299988
 1998 08 06 10406.619995
 1998 08 07 58418.809998
 1998 08 10 41415.980011
 1998 08 11 17411·640015
 1998 08 12 6408.700012
 1998 08 13 85408·570007
 1998 08 14 15406.329987
 1998 08 17 98404.079987
 1998 08 18 45411.429993
 1998 08 19 88412.839996
 1998 08 20 95405·910004
 1998 08 21 33401·730011
 1998 08 24 34398.119995
 1998 08 25 5396·880005
 1998 08 26 50389.769989
 1998 08 27 23380·420013
 1998 08 28 3368·429993
 1998 08 31 99360·450012
 1998 09 01 73348·170013
 1998 09 02 93356.140015
 1998 09 03 10352.649994
 1998 09 04 58348.670013
 1998 09 08 84361.929993
 1998 09 09 94361·929993
 1998 09 10 36352.690002
 1998 09 11 95353·619995
 1998 09 14 27359·609985
 1998 09 15 2357.730011
 1998 09 16 88360·200012
 1998 09 17 48359·850006
 1998 09 18 70363.260010
 1998 09 21 15363·279999
 1998 09 22 97368.820007
 1998 09 23 80376.209991
 1998 09 24 9376.970001
 1998 09 25 61370·250000
 1998 09 28 20371·489990
 1998 09 29 78368·480011
 1998 09 30 62365.799988
 1998 10 01 90363·589996
 1998 10 02 39350·649994
 1998 10 05 55349·709991
 1998 10 06 74340·850006
 1998 10 07 76332.549988
 1998 10 08 60322.230011
 1998 10 09 50318.570007
 1998 10 12 13327·630005
 1998 10 13 20325·690002
 1998 10 14 16325·869995
 1998 10 15 25334.950012
 1998 10 16 74342·880005
 1998 10 19 47352·660004
 1998 10 20 62363.739990
 1998 10 21 68360·100006
 1998 10 22 76366.399994
 1998 10 23 9367.700012
 1998 10 26 80372·119995
 1998 10 27 92376·760010
 1998 10 28 62371·500000
 1998 10 29 80374.489990
 1998 10 30 78379.230011
 1998 11 02 34386.820007
 1998 11 03 3387·790009
 1998 11 04 61393.179993
 1998 11 05 85396.799988
 1998 11 06 59400.829987
 1998 11 09 92400·609985
 1998 11 10 76398.529999
 1998 11 11 61399·390015
 1998 11 12 53393.480011
 1998 11 13 49392.559998
 1998 11 16 77392·480011
 1998 11 17 85390.420013
 1998 11 18 30392·119995
 1998 11 19 17394.640015
 1998 11 20 39394·540009
 1998 11 23 64398·760010
 1998 11 24 28398·200012
 1998 11 25 65399.320007
 1998 11 27 63402·089996
 1998 11 30 31403.140015
 1998 12 01 8398.739990
 1998 12 02 89398·739990
 1998 12 03 73399·119995
 1998 12 04 41398·369995
 1998 12 07 60401·170013
 1998 12 08 7404·049988
 1998 12 09 20403.570007
 1998 12 10 77402·230011
 1998 12 11 96396·500000
 1998 12 14 62395.369995
 1998 12 15 79390.369995
 1998 12 16 45391·149994
 1998 12 17 54393·779999
 1998 12 18 25397·489990
 1998 12 21 51402.149994
 1998 12 22 76402·190002
 1998 12 23 97404·790009
 1998 12 24 90405.570007
 1998 12 28 62409·040009
 1998 12 29 28410.410004
 1998 12 30 12412·239990
 1998 12 31 74421·980011
 1999 01 04  61424.720001
 1999 01 05  82422·600006
 1999 01 06  14427.809998
 1999 01 07  24428·160004
 1999 01 08  24432.029999
 1999 01 11  44433·239990
 1999 01 12  39434.720001
 1999 01 13  7427.359985
 1999 01 14  51426·989990
 1999 01 15  47427·049988
 1999 01 19  50431·079987
 1999 01 20  19435.299988
 1999 01 21  69430.790009
 1999 01 22  47424·049988
 1999 01 25  36423·869995
 1999 01 26  77425·570007
 1999 01 27  26427.500000
 1999 01 28  25424.190002
 1999 01 29  9427·390015
 1999 02 01  27429·130005
 1999 02 02  99426.130005
 1999 02 03  89423.739990
 1999 02 04  7424.350006
 1999 02 05  37418·489990
 1999 02 08  88415·690002
 1999 02 09  69411.329987
 1999 02 10  93403·130005
 1999 02 11  2406.190002
 1999 02 12  18406.209991
 1999 02 16  23402·730011
 1999 02 17  55396·399994
 1999 02 18  40391·929993
 1999 02 19  40393·660004
 1999 02 22  31397·820007
 1999 02 23  6400.070007
 1999 02 24  96400·779999
 1999 02 25  29395·260010
 1999 02 26  2393·540009
 1999 03 01  83394.390015
 1999 03 02  39398·299988
 1999 03 03  86395·660004
 1999 03 04  66394.239990
 1999 03 05  50398·190002
 1999 03 08  63400.079987
 1999 03 09  35402.549988
 1999 03 10  80401.160004
 1999 03 11  95403.369995
 1999 03 12  87401.649994
 1999 03 15  28400.839996
 1999 03 16  26401·799988
 1999 03 17  29399·799988
 1999 03 18  56399.920013
 1999 03 19  39399.850006
 1999 03 22  10397·359985
 1999 03 23  93393.200012
 1999 03 24  38384.570007
 1999 03 25  70392·989990
 1999 03 26  63394.839996
 1999 03 29  47400.000000
 1999 03 30  28400·549988
 1999 03 31  45401.480011
 1999 04 01  44400·059998
 1999 04 05  80402.290009
 1999 04 06  44403.519989
 1999 04 07  15403·179993
 1999 04 08  33399·890015
 1999 04 09  5405·859985
 1999 04 12  32413·019989
 1999 04 13  55420·519989
 1999 04 14  36425·549988
 1999 04 15  61419·250000
 1999 04 16  60423.119995
 1999 04 19  66426.119995
 1999 04 20  86416·250000
 1999 04 21  8426.570007
 1999 04 22  21432·130005
 1999 04 23  72431.820007
 1999 04 26  40435·959991
 1999 04 27  37437·690002
 1999 04 28  37436.140015
 1999 04 29  26434·359985
 1999 04 30  78436·589996
 1999 05 03  59434·779999
 1999 05 04  49436.559998
 1999 05 05  1434·269989
 1999 05 06  7435.959991
 1999 05 07  12436.109985
 1999 05 10  29442.130005
 1999 05 11  98446.940002
 1999 05 12  60449·609985
 1999 05 13  59452.500000
 1999 05 14  69450.839996
 1999 05 17  43443·130005
 1999 05 18  92443.989990
 1999 05 19  89446·769989
 1999 05 20  89450.970001
 1999 05 21  85450.739990
 1999 05 24  86450·190002
 1999 05 25  14441.200012
 1999 05 26  33436.940002
 1999 05 27  1435.410004
 1999 05 28  48438·790009
 1999 06 01  71439.049988
 1999 06 02  70437·459991
 1999 06 03  91438·820007
 1999 06 04  9442.329987
 1999 06 07  25446.649994
 1999 06 08  95447·820007
 1999 06 09  80445.239990
 1999 06 10  27445.190002
 1999 06 11  62443·959991
 1999 06 14  26438·820007
 1999 06 15  19435.410004
 1999 06 16  82441·200012
 1999 06 17  96443.640015
 1999 06 18  7447.070007
 1999 06 21  82449.440002
 1999 06 22  82450·790009
 1999 06 23  64447·329987
 1999 06 24  9447·470001
 1999 06 25  71445·429993
 1999 06 28  59448.640015
 1999 06 29  30454.429993
 1999 06 30  24460.209991
 1999 07 01  11457·709991
 1999 07 02  68456.519989
 1999 07 06  81459·309998
 1999 07 07  72456·700012
 1999 07 08  51454·799988
 1999 07 09  91457·980011
 1999 07 12  30459.829987
 1999 07 13  98459·299988
 1999 07 14  69461.459991
 1999 07 15  36465.799988
 1999 07 16  15465·799988
 1999 07 19  70465.690002
 1999 07 20  63461.369995
 1999 07 21  34455.369995
 1999 07 22  99454·630005
 1999 07 23  82451·579987
 1999 07 26  59448.380005
 1999 07 27  40446·489990
 1999 07 28  70446·920013
 1999 07 29  54446·609985
 1999 07 30  8444·769989
 1999 08 02  38445·510010
 1999 08 03  41443.750000
 1999 08 04  30436·290009
 1999 08 05  85429·790009
 1999 08 06  34430·089996
 1999 08 09  50428.899994
 1999 08 10  78425·890015
 1999 08 11  91428.190002
 1999 08 12  59429.700012
 1999 08 13  59434.049988
 1999 08 16  94434.429993
 1999 08 17  50436·000000
 1999 08 18  70436·000000
 1999 08 19  56433·100006
 1999 08 20  95434.380005
 1999 08 23  13437·269989
 1999 08 24  48437.339996
 1999 08 25  55438·260010
 1999 08 26  27438.250000
 1999 08 27  57437.299988
 1999 08 30  1433.260010
 1999 08 31  92428·130005
 1999 09 01  59431·529999
 1999 09 02  80430.989990
 1999 09 03  60435·970001
 1999 09 07  32438·250000
 1999 09 08  84438·239990
 1999 09 09  8437·769989
 1999 09 10  81441.410004
 1999 09 13  62441.260010
 1999 09 14  22439·700012
 1999 09 15  93440·820007
 1999 09 16  47436·630005
 1999 09 17  95434.459991
 1999 09 20  16434.890015
 1999 09 21  8433.200012
 1999 09 22  63427·649994
 1999 09 23  68429·230011
 1999 09 24  37420.209991
 1999 09 27  55423·299988
 1999 09 28  61421·859985
 1999 09 29  46422·149994
 1999 09 30  78427·309998
 1999 10 01  60427·299988
 1999 10 04  99426·649994
 1999 10 05  14428·160004
 1999 10 06  58429·760010
 1999 10 07  71430.720001
 1999 10 08  58428·190002
 1999 10 11  87430.190002
 1999 10 12  22430.459991
 1999 10 13  65424·679993
 1999 10 14  43420.679993
 1999 10 15  3419·309998
 1999 10 18  38414·750000
 1999 10 19  43414.529999
 1999 10 20  88413·940002
 1999 10 21  23414·269989
 1999 10 22  0419.579987
 1999 10 25  28418·690002
 1999 10 26  49420.220001
 1999 10 27  37417.250000
 1999 10 28  29422·809998
 1999 10 29  73429.510010
 1999 11 01  7432.450012
 1999 11 02  57435·339996
 1999 11 03  68438.459991
 1999 11 04  52442.390015
 1999 11 05  68444·369995
 1999 11 08  20445·130005
 1999 11 09  85447·809998
 1999 11 10  66449.920013
 1999 11 11  66450·760010
 1999 11 12  91449·709991
 1999 11 15  77452.980011
 1999 11 16  40456·880005
 1999 11 17  55458·859985
 1999 11 18  56462·040009
 1999 11 19  60463·200012
 1999 11 22  24462·399994
 1999 11 23  19461·690002
 1999 11 24  28456·040009
 1999 11 26  80458.950012
 1999 11 29  95459·929993
 1999 11 30  63456.950012
 1999 12 01  46454.790009
 1999 12 02  6460.450012
 1999 12 03  51467.700012
 1999 12 06  19468·850006
 1999 12 07  73467·290009
 1999 12 08  31468·839996
 1999 12 09  19471.760010
 1999 12 10  44467.130005
 1999 12 13  95470.390015
 1999 12 14  76470·859985
 1999 12 15  49462·739990
 1999 12 16  19465·260010
 1999 12 17  27469·209991
 1999 12 20  83469.839996
 1999 12 21  17475·790009
 1999 12 22  51478·510010
 1999 12 23  5484.170013
 1999 12 27  23484·459991
 1999 12 28  23490.329987
 1999 12 29  72497·010010
 1999 12 30  94499·269989
 1999 12 31  90504.750000
 2000 01 03 91510·959991
 2000 01 04 38497.049988
 2000 01 05 80479·480011
 2000 01 06 1480·190002
 2000 01 07 73488·309998
 2000 01 10 32505·959991
 2000 01 11 77501.910004
 2000 01 12 3494·839996
 2000 01 13 45501.190002
 2000 01 14 59508.109985
 2000 01 18 23513·460022
 2000 01 19 63520·020020
 2000 01 20 5528·229980
 2000 01 21 51533.950012
 2000 01 24 80540.599976
 2000 01 25 77525·270020
 2000 01 26 81524·390015
 2000 01 27 65526·020020
 2000 01 28 36517.109985
 2000 01 31 62504·619995
 2000 02 01 21503·750000
 2000 02 02 83511·459991
 2000 02 03 5521.630005
 2000 02 04 64527.289978
 2000 02 07 3532·400024
 2000 02 08 11539.150024
 2000 02 09 24541.429993
 2000 02 10 51542.210022
 2000 02 11 25544.020020
 2000 02 14 80539·940002
 2000 02 15 56540·359985
 2000 02 16 17549·679993
 2000 02 17 13559.080017
 2000 02 18 49560.349976
 2000 02 22 88547·549988
 2000 02 23 82549·929993
 2000 02 24 18556.239990
 2000 02 25 97561·049988
 2000 02 28 35559·809998
 2000 02 29 90577.719971
 2000 03 01 15589.380005
 2000 03 02 32591·409973
 2000 03 03 33597·880005
 2000 03 06 10604·010010
 2000 03 07 5606·869995
 2000 03 08 85600.390015
 2000 03 09 46606·049988
 2000 03 10 36614·159973
 2000 03 13 13603·809998
 2000 03 14 14600.530029
 2000 03 15 61576.479980
 2000 03 16 88574·239990
 2000 03 17 89576.580017
 2000 03 20 99574·789978
 2000 03 21 92552.789978
 2000 03 22 8571·239990
 2000 03 23 9577.909973
 2000 03 24 47583.270020
 2000 03 27 75577.799988
 2000 03 28 67573·650024
 2000 03 29 72561·770020
 2000 03 30 91545·890015
 2000 03 31 75544·320007
 2000 04 03 59539.469971
 2000 04 04 6520·130005
 2000 04 05 86526·130005
 2000 04 06 79535.679993
 2000 04 07 3542·989990
 2000 04 10 59545.900024
 2000 04 11 14519·239990
 2000 04 12 0513.049988
 2000 04 13 42502.510010
 2000 04 14 7489.230011
 2000 04 17 82459·260010
 2000 04 18 76486·089996
 2000 04 19 47493.790009
 2000 04 20 51489·459991
 2000 04 24 21481.839996
 2000 04 25 70489.029999
 2000 04 26 11495.019989
 2000 04 27 16494.579987
 2000 04 28 89506.250000
 2000 05 01 69519·630005
 2000 05 02 53520·320007
 2000 05 03 52505·350006
 2000 05 04 67502·630005
 2000 05 05 86512·840027
 2000 05 08 17512.840027
 2000 05 09 35504·070007
 2000 05 10 61490·859985
 2000 05 11 60489·390015
 2000 05 12 74498.269989
 2000 05 15 66497.809998
 2000 05 16 3507·519989
 2000 05 17 53505·980011
 2000 05 18 16501·510010
 2000 05 19 69490.950012
 2000 05 22 50480.589996
 2000 05 23 54474·170013
 2000 05 24 63461.739990
 2000 05 25 95469.920013
 2000 05 26 83458.880005
 2000 05 30 74476.700012
 2000 05 31 59481.630005
 2000 06 01 19492.470001
 2000 06 02 9513.039978
 2000 06 05 52518·030029
 2000 06 06 73523.049988
 2000 06 07 42516.539978
 2000 06 08 60519·630005
 2000 06 09 52523·349976
 2000 06 12 99523·789978
 2000 06 13 89513.760010
 2000 06 14 92517.580017
 2000 06 15 60512.280029
 2000 06 16 57514·940002
 2000 06 19 11522·789978
 2000 06 20 87526·979980
 2000 06 21 89528.440002
 2000 06 22 91530.409973
 2000 06 23 83518·219971
 2000 06 26 51516·369995
 2000 06 27 78518.570007
 2000 06 28 69521·000000
 2000 06 29 5520·989990
 2000 06 30 17517.239990
 2000 07 03 90524·210022
 2000 07 05 87524.020020
 2000 07 06 3523·320007
 2000 07 07 41528·650024
 2000 07 10 11532.179993
 2000 07 11 62533·260010
 2000 07 12 27540·260010
 2000 07 13 4542·760010
 2000 07 14 56543·840027
 2000 07 17 39545·710022
 2000 07 18 52545.179993
 2000 07 19 13536·280029
 2000 07 20 62534.820007
 2000 07 21 88534·750000
 2000 07 24 79524.109985
 2000 07 25 0517·409973
 2000 07 26 92514.330017
 2000 07 27 2513·820007
 2000 07 28 34501.630005
 2000 07 31 21500·640015
 2000 08 01 34500·679993
 2000 08 02 1501.950012
 2000 08 03 66500.220001
 2000 08 04 59504.850006
 2000 08 07 0510.250000
 2000 08 08 29511.940002
 2000 08 09 51512.450012
 2000 08 10 19507·730011
 2000 08 11 29510.320007
 2000 08 14 54514·630005
 2000 08 15 90514.750000
 2000 08 16 33513.330017
 2000 08 17 84516·460022
 2000 08 18 72517·450012
 2000 08 21 7518·309998
 2000 08 22 58518.979980
 2000 08 23 52518.000000
 2000 08 24 1523.320007
 2000 08 25 54525·280029
 2000 08 28 76528·830017
 2000 08 29 46529.690002
 2000 08 30 85532·380005
 2000 08 31 6539.140015
 2000 09 01 94541.909973
 2000 09 05 5542·789978
 2000 09 06 93539·239990
 2000 09 07 62542.820007
 2000 09 08 42542·820007
 2000 09 11 90539·619995
 2000 09 12 20535.950012
 2000 09 13 49534.359985
 2000 09 14 78540.010010
 2000 09 15 91539.210022
 2000 09 18 85531.229980
 2000 09 19 16523·369995
 2000 09 20 82523·549988
 2000 09 21 19521·429993
 2000 09 22 31519·150024
 2000 09 25 40521.750000
 2000 09 26 63516·469971
 2000 09 27 14513·650024
 2000 09 28 29524.090027
 2000 09 29 20524.400024
 2000 10 02 51523.409973
 2000 10 03 36515·219971
 2000 10 04 72507.790009
 2000 10 05 83508.980011
 2000 10 06 3502·989990
 2000 10 09 76491·019989
 2000 10 10 79490.859985
 2000 10 11 77481·630005
 2000 10 12 1478.670013
 2000 10 13 45480·399994
 2000 10 16 94485·649994
 2000 10 17 80483.519989
 2000 10 18 52470·880005
 2000 10 19 81481·359985
 2000 10 20 87488·820007
 2000 10 23 90490.500000
 2000 10 24 86493.839996
 2000 10 25 47487·850006
 2000 10 26 52479·790009
 2000 10 27 34483.369995
 2000 10 30 61484·079987
 2000 10 31 32497.679993
 2000 11 01 8497.679993
 2000 11 02 62506.980011
 2000 11 03 58507·750000
 2000 11 06 47508.859985
 2000 11 07 98506.010010
 2000 11 08 50506·880005
 2000 11 09 84500·679993
 2000 11 10 31495·329987
 2000 11 13 93480·920013
 2000 11 14 97486.929993
 2000 11 15 71493·040009
 2000 11 16 47491.790009
 2000 11 17 86488.399994
 2000 11 20 29482.690002
 2000 11 21 75472·440002
 2000 11 22 83466·790009
 2000 11 24 96471·869995
 2000 11 27 96478.720001
 2000 11 28 78471.700012
 2000 11 29 51459·859985
 2000 11 30 68454·600006
 2000 12 01 75461·660004
 2000 12 04 86456·890015
 2000 12 05 90471·350006
 2000 12 06 71474·109985
 2000 12 07 65463·540009
 2000 12 08 32479.079987
 2000 12 11 62487.230011
 2000 12 12 99487·230011
 2000 12 13 91480.910004
 2000 12 14 71469.910004
 2000 12 15 55461.820007
 2000 12 18 70464.779999
 2000 12 19 4466·910004
 2000 12 20 86458.779999
 2000 12 21 83450·309998
 2000 12 22 30463.410004
 2000 12 26 80467.000000
 2000 12 27 83479.299988
 2000 12 28 82494·029999
 2000 12 29 46495.839996
 2001 01 02  19483.549988
 2001 01 03  93484.390015
 2001 01 04  16484.390015
 2001 01 05  15477.309998
 2001 01 08  46463.140015
 2001 01 09  74466·399994
 2001 01 10  73475·450012
 2001 01 11  53484·529999
 2001 01 12  11487.679993
 2001 01 16  7493·459991
 2001 01 17  66501.049988
 2001 01 18  7494·750000
 2001 01 19  91496.190002
 2001 01 22  98490.690002
 2001 01 23  32502.070007
 2001 01 24  44505·149994
 2001 01 25  84502.250000
 2001 01 26  80499·779999
 2001 01 29  35507·910004
 2001 01 30  59511·670013
 2001 01 31  18515·219971
 2001 02 01  8508·940002
 2001 02 02  62509·619995
 2001 02 05  72501·019989
 2001 02 06  42507.459991
 2001 02 07  66507.470001
 2001 02 08  27508.089996
 2001 02 09  25502·890015
 2001 02 12  31505.359985
 2001 02 13  58510·940002
 2001 02 14  66503·489990
 2001 02 15  89510.019989
 2001 02 16  86508·850006
 2001 02 20  17500·380005
 2001 02 21  43491·160004
 2001 02 22  58483.519989
 2001 02 23  33477·450012
 2001 02 26  0488·309998
 2001 02 27  47488.309998
 2001 02 28  50479.579987
 2001 03 01  21474.380005
 2001 03 02  87480·299988
 2001 03 05  89479.779999
 2001 03 06  10482·279999
 2001 03 07  27485.500000
 2001 03 08  87484·839996
 2001 03 09  8481·489990
 2001 03 12  7473·649994
 2001 03 13  50462·450012
 2001 03 14  30462.260010
 2001 03 15  66457.959991
 2001 03 16  35453.470001
 2001 03 19  16451.269989
 2001 03 20  73456·170013
 2001 03 21  52445·109985
 2001 03 22  13435.739990
 2001 03 23  75443.320007
 2001 03 26  97450·589996
 2001 03 27  79452·880005
 2001 03 28  86452.880005
 2001 03 29  3446·010010
 2001 03 30  10450.529999
 2001 04 02  83450.529999
 2001 04 03  22439·760010
 2001 04 04  0429.359985
 2001 04 05  43444·730011
 2001 04 06  29444.730011
 2001 04 09  15442·809998
 2001 04 10  91452·440002
 2001 04 11  52458·010010
 2001 04 12  4455.019989
 2001 04 16  86455.010010
 2001 04 17  28455·600006
 2001 04 18  20470.709991
 2001 04 19  20472·410004
 2001 04 20  77472.399994
 2001 04 23  84466·709991
 2001 04 24  52465.350006
 2001 04 25  17472·750000
 2001 04 26  59479·809998
 2001 04 27  61483·970001
 2001 04 30  82490·250000
 2001 05 01  56490.480011
 2001 05 02  25492.380005
 2001 05 03  84491·640015
 2001 05 04  64492.890015
 2001 05 07  26494·589996
 2001 05 08  94492·470001
 2001 05 09  4492·290009
 2001 05 10  81494·329987
 2001 05 11  39492.049988
 2001 05 14  10487·359985
 2001 05 15  95490·299988
 2001 05 16  39497·899994
 2001 05 17  34504.760010
 2001 05 18  44506·769989
 2001 05 21  59515·909973
 2001 05 22  71519·890015
 2001 05 23  72517·229980
 2001 05 24  88510.410004
 2001 05 25  20510.790009
 2001 05 29  32508·619995
 2001 05 30  44502.369995
 2001 05 31  61500.790009
 2001 06 01  29501·720001
 2001 06 04  4507.320007
 2001 06 05  60516·479980
 2001 06 06  9516.479980
 2001 06 07  62514·950012
 2001 06 08  95514·880005
 2001 06 11  59511·640015
 2001 06 12  1507·529999
 2001 06 13  18510·130005
 2001 06 14  35505.119995
 2001 06 15  4496·760010
 2001 06 18  29496.339996
 2001 06 19  24495.630005
 2001 06 20  82495.869995
 2001 06 21  82498.459991
 2001 06 22  14497·809998
 2001 06 25  29490·200012
 2001 06 26  16490.820007
 2001 06 27  7496·230011
 2001 06 28  0503.309998
 2001 06 29  9514·200012
 2001 07 02  45513·280029
 2001 07 03  17499·040009
 2001 07 05  55496·829987
 2001 07 06  64492·730011
 2001 07 09  0487·239990
 2001 07 10  74487·380005
 2001 07 11  74478.140015
 2001 07 12  20489.119995
 2001 07 13  38491.690002
 2001 07 16  67491.399994
 2001 07 17  76490.570007
 2001 07 18  27490.570007
 2001 07 19  41491·130005
 2001 07 20  7489·040009
 2001 07 23  6489.510010
 2001 07 24  60482·700012
 2001 07 25  15476·989990
 2001 07 26  34485·070007
 2001 07 27  32486·269989
 2001 07 30  21485·540009
 2001 07 31  91489·149994
 2001 08 01  9489·980011
 2001 08 02  48491.890015
 2001 08 03  34489·329987
 2001 08 06  27487.140015
 2001 08 07  22481·190002
 2001 08 08  74481.730011
 2001 08 09  49474·170013
 2001 08 10  4476.190002
 2001 08 13  84478.890015
 2001 08 14  53482·609985
 2001 08 15  42481·190002
 2001 08 16  28481.679993
 2001 08 17  34481.679993
 2001 08 20  56478.880005
 2001 08 21  14479·649994
 2001 08 22  32477.190002
 2001 08 23  34479·820007
 2001 08 24  75480.980011
 2001 08 27  90481·809998
 2001 08 28  72479.269989
 2001 08 29  73475·510010
 2001 08 30  31473·339996
 2001 08 31  20470·980011
 2001 09 04  29472·809998
 2001 09 05  63466.950012
 2001 09 06  67462.510010
 2001 09 07  80453.390015
 2001 09 10  11445.190002
 2001 09 17  42440.730011
 2001 09 18  52419·250000
 2001 09 19  69413·440002
 2001 09 20  49403·200012
 2001 09 21  74387.649994
 2001 09 24  81393·790009
 2001 09 25  14397·290009
 2001 09 26  99397·660004
 2001 09 27  45393·320007
 2001 09 28  73404·880005
 2001 10 01  65404.869995
 2001 10 02  43402·119995
 2001 10 03  69413.850006
 2001 10 04  71420·570007
 2001 10 05  97417·040009
 2001 10 08  88415.130005
 2001 10 09  84412.269989
 2001 10 10  46421.660004
 2001 10 11  10433·100006
 2001 10 12  66431.040009
 2001 10 15  52430·089996
 2001 10 16  91434.540009
 2001 10 17  31437·230011
 2001 10 18  32424·859985
 2001 10 19  63426·160004
 2001 10 22  25430.500000
 2001 10 23  9431·989990
 2001 10 24  70428.000000
 2001 10 25  27435.970001
 2001 10 26  92439·809998
 2001 10 29  19438·880005
 2001 10 30  85429.410004
 2001 10 31  84429.480011
 2001 11 01  62434.880005
 2001 11 02  63435.339996
 2001 11 05  8438·239990
 2001 11 06  96442·790009
 2001 11 07  29444·660004
 2001 11 08  66446·109985
 2001 11 09  98439·290009
 2001 11 12  51440·480011
 2001 11 13  11448.339996
 2001 11 14  77452.820007
 2001 11 15  35453·040009
 2001 11 16  62451·600006
 2001 11 19  54457.709991
 2001 11 20  72458.820007
 2001 11 21  25453·899994
 2001 11 23  67458·640015
 2001 11 26  25461.440002
 2001 11 27  52463·250000
 2001 11 28  1460.709991
 2001 11 29  29465.920013
 2001 11 30  20464.119995
 2001 12 03  43460.790009
 2001 12 04  20467.850006
 2001 12 05  35480·429993
 2001 12 06  58482·799988
 2001 12 07  93483·040009
 2001 12 10  62481.209991
 2001 12 11  99478.190002
 2001 12 12  82476.320007
 2001 12 13  80475·309998
 2001 12 14  35471.399994
 2001 12 17  59479·940002
 2001 12 18  61485.489990
 2001 12 19  3485·489990
 2001 12 20  70482·070007
 2001 12 21  76484.290009
 2001 12 24  91485·929993
 2001 12 26  88490·600006
 2001 12 27  24493.279999
 2001 12 28  40494.709991
 2001 12 31  89494·200012
 2002 01 02 84489·850006
 2002 01 03 78495·519989
 2002 01 04 63500.670013
 2002 01 07 1501·299988
 2002 01 08 68497.899994
 2002 01 09 39503.079987
 2002 01 10 84495·510010
 2002 01 11 95496.570007
 2002 01 14 40489.940002
 2002 01 15 39485·209991
 2002 01 16 63485.000000
 2002 01 17 65482·399994
 2002 01 18 25482.390015
 2002 01 22 34476·959991
 2002 01 23 91477.450012
 2002 01 24 30481.329987
 2002 01 25 74480·459991
 2002 01 28 7481·570007
 2002 01 29 80482.380005
 2002 01 30 36479.779999
 2002 01 31 61483·100006
 2002 02 01 62484.000000
 2002 02 04 67480.079987
 2002 02 05 50470.600006
 2002 02 06 88469·480011
 2002 02 07 34463.140015
 2002 02 08 15466.670013
 2002 02 11 67472.140015
 2002 02 12 80473·549988
 2002 02 13 77476.329987
 2002 02 14 13477.359985
 2002 02 15 7471.320007
 2002 02 19 87469.250000
 2002 02 20 73467.290009
 2002 02 21 73467.709991
 2002 02 22 12465.149994
 2002 02 25 85468·200012
 2002 02 26 30471·929993
 2002 02 27 33474·859985
 2002 02 28 53473.399994
 2002 03 01 73478·339996
 2002 03 04 79488·899994
 2002 03 05 56490·950012
 2002 03 06 24494·799988
 2002 03 07 78497·290009
 2002 03 08 76500·649994
 2002 03 11 30502·059998
 2002 03 12 43500·750000
 2002 03 13 50498.899994
 2002 03 14 3499·480011
 2002 03 15 68499.950012
 2002 03 18 55503.549988
 2002 03 19 63504.970001
 2002 03 20 67504.730011
 2002 03 21 8505.450012
 2002 03 22 28507·529999
 2002 03 25 20503.299988
 2002 03 26 99501·739990
 2002 03 27 12506·049988
 2002 03 28 58509.190002
 2002 04 01 44506·459991
 2002 04 02 56504·500000
 2002 04 03 69501.529999
 2002 04 04 64498·579987
 2002 04 05 86501·149994
 2002 04 08 20503·019989
 2002 04 09 91505·440002
 2002 04 10 88511.299988
 2002 04 11 22511.299988
 2002 04 12 98515.469971
 2002 04 15 16517·390015
 2002 04 16 1522.960022
 2002 04 17 52523.789978
 2002 04 18 20519·559998
 2002 04 19 7520.359985
 2002 04 22 97517·400024
 2002 04 23 2512·070007
 2002 04 24 44514.570007
 2002 04 25 53509·070007
 2002 04 26 94509.950012
 2002 04 29 21502·359985
 2002 04 30 51510.679993
 2002 05 01 65512.070007
 2002 05 02 38514.169983
 2002 05 03 86513·369995
 2002 05 06 48513·080017
 2002 05 07 82504.070007
 2002 05 08 96509.829987
 2002 05 09 97509.850006
 2002 05 10 67502.279999
 2002 05 13 67499.850006
 2002 05 14 64512.109985
 2002 05 15 78515.260010
 2002 05 16 63513·539978
 2002 05 17 8510·179993
 2002 05 20 60508·940002
 2002 05 21 81504.890015
 2002 05 22 20497.140015
 2002 05 23 17501·339996
 2002 05 24 28501.239990
 2002 05 28 80495.220001
 2002 05 29 43492.410004
 2002 05 30 32489.570007
 2002 05 31 39492.700012
 2002 06 03 77487.589996
 2002 06 04 63475.109985
 2002 06 05 17475·709991
 2002 06 06 84475.040009
 2002 06 07 96470.910004
 2002 06 10 39473.500000
 2002 06 11 58471·959991
 2002 06 12 85464.029999
 2002 06 13 89463·899994
 2002 06 14 51459.170013
 2002 06 17 70470.750000
 2002 06 18 85474·640015
 2002 06 19 30473·829987
 2002 06 20 6466·609985
 2002 06 21 90465·390015
 2002 06 24 53462.589996
 2002 06 25 19463·130005
 2002 06 26 36453.459991
 2002 06 27 80458·739990
 2002 06 28 84464.940002
 2002 07 01 83462·630005
 2002 07 02 97447.730011
 2002 07 03 30432.839996
 2002 07 05 96440.929993
 2002 07 08 71441·549988
 2002 07 09 71435.190002
 2002 07 10 51430.619995
 2002 07 11 33419·779999
 2002 07 12 59421·059998
 2002 07 15 64413.279999
 2002 07 16 81413·480011
 2002 07 17 65415.260010
 2002 07 18 48409.690002
 2002 07 19 9396.709991
 2002 07 22 84389.109985
 2002 07 23 87380·940002
 2002 07 24 62378.559998
 2002 07 25 61385.220001
 2002 07 26 47382.320007
 2002 07 29 16400·820007
 2002 07 30 52402·320007
 2002 07 31 3400.910004
 2002 08 01 83394.470001
 2002 08 02 97389.209991
 2002 08 05 94376.769989
 2002 08 06 41380·790009
 2002 08 07 31385·209991
 2002 08 08 0390·040009
 2002 08 09 87391·299988
 2002 08 12 7389·510010
 2002 08 13 52389.570007
 2002 08 14 18389.410004
 2002 08 15 58392.369995
 2002 08 16 58396·890015
 2002 08 19 35401·500000
 2002 08 20 71401.290009
 2002 08 21 57406·790009
 2002 08 22 74410.920013
 2002 08 23 93409.670013
 2002 08 26 2407.730011
 2002 08 27 59408·880005
 2002 08 28 63397.450012
 2002 08 29 64396·100006
 2002 08 30 82396·700012
 2002 09 03 64390.959991
 2002 09 04 56389·760010
 2002 09 05 10389·750000
 2002 09 06 3391·959991
 2002 09 09 98393·549988
 2002 09 10 11394.579987
 2002 09 11 19397.549988
 2002 09 12 86393·369995
 2002 09 13 11390·140015
 2002 09 16 7389·989990
 2002 09 17 5388.459991
 2002 09 18 74379.829987
 2002 09 19 79376.750000
 2002 09 20 54370·470001
 2002 09 23 5367.279999
 2002 09 24 36360.429993
 2002 09 25 1365.179993
 2002 09 26 81370.829987
 2002 09 27 82371·029999
 2002 09 30 67363·790009
 2002 10 01 5368·089996
 2002 10 02 45369·679993
 2002 10 03 24364.079987
 2002 10 04 86357·190002
 2002 10 07 39347.980011
 2002 10 08 29341.040009
 2002 10 09 44340.320007
 2002 10 10 36336·179993
 2002 10 11 79347.769989
 2002 10 14 39346.630005
 2002 10 15 79360·630005
 2002 10 16 88360·519989
 2002 10 17 25362·570007
 2002 10 18 6364.290009
 2002 10 21 93368.630005
 2002 10 22 34368.630005
 2002 10 23 4368·970001
 2002 10 24 87371.269989
 2002 10 25 74372.640015
 2002 10 28 95374.859985
 2002 10 29 65369·010010
 2002 10 30 63374.170013
 2002 10 31 34376.709991
 2002 11 01 15383.450012
 2002 11 04 84391.339996
 2002 11 05 43386·970001
 2002 11 06 12392·730011
 2002 11 07 62392·730011
 2002 11 08 61385.480011
 2002 11 11 56379.000000
 2002 11 12 70377.609985
 2002 11 13 30379.079987
 2002 11 14 22386.239990
 2002 11 15 60387·140015
 2002 11 18 96388·079987
 2002 11 19 40383·269989
 2002 11 20 16388·589996
 2002 11 21 36397.890015
 2002 11 22 2400·700012
 2002 11 25 34404·850006
 2002 11 26 20404·850006
 2002 11 27 91410.260010
 2002 11 29 28411.130005
 2002 12 02 83413.640015
 2002 12 03 33408.540009
 2002 12 04 57400·829987
 2002 12 05 35399·200012
 2002 12 06 80397·589996
 2002 12 09 82396.720001
 2002 12 10 90393·970001
 2002 12 11 13395.359985
 2002 12 12 44396.369995
 2002 12 13 15395·359985
 2002 12 16 71394·899994
 2002 12 17 72394·899994
 2002 12 18 20391·250000
 2002 12 19 10387.690002
 2002 12 20 9387.040009
 2002 12 23 52390.049988
 2002 12 24 77389.730011
 2002 12 26 66392·209991
 2002 12 27 33389.399994
 2002 12 30 16384.390015
 2002 12 31 8388·089996
 2003 01 02  9392.600006
 2003 01 03  1392·579987
 2003 01 06  50397.769989
 2003 01 07  33397.359985
 2003 01 08  89393·950012
 2003 01 09  95396·869995
 2003 01 10  69397·989990
 2003 01 13  97399.549988
 2003 01 14  81398·450012
 2003 01 15  21398.450012
 2003 01 16  10398·869995
 2003 01 17  68394.880005
 2003 01 21  86389·040009
 2003 01 22  10383.440002
 2003 01 23  36384.390015
 2003 01 24  40383·679993
 2003 01 27  30375·059998
 2003 01 28  20373·440002
 2003 01 29  34375·269989
 2003 01 30  32375·799988
 2003 01 31  61372.170013
 2003 02 03  31373.730011
 2003 02 04  18370·250000
 2003 02 05  90371.529999
 2003 02 06  57368.149994
 2003 02 07  52366.679993
 2003 02 10  26362.100006
 2003 02 11  81363·579987
 2003 02 12  18360·500000
 2003 02 13  12355.399994
 2003 02 14  20358.700012
 2003 02 18  0364.589996
 2003 02 19  68364.529999
 2003 02 20  70360·940002
 2003 02 21  89364.929993
 2003 02 24  66364.359985
 2003 02 25  58361.200012
 2003 02 26  6361.200012
 2003 02 27  44362·350006
 2003 02 28  24363.730011
 2003 03 03  64364·630005
 2003 03 04  27359·309998
 2003 03 05  25357·059998
 2003 03 06  42356·540009
 2003 03 07  85355·609985
 2003 03 10  65354·179993
 2003 03 11  94350.790009
 2003 03 12  14347·029999
 2003 03 13  48355·459991
 2003 03 14  77357.500000
 2003 03 17  39365·399994
 2003 03 18  60368·019989
 2003 03 19  3368·559998
 2003 03 20  43371.269989
 2003 03 21  73376·369995
 2003 03 24  24376.239990
 2003 03 25  25372·220001
 2003 03 26  72371·790009
 2003 03 27  33369.730011
 2003 03 28  75370.700012
 2003 03 31  14368·670013
 2003 04 01  93368.690002
 2003 04 02  83377.109985
 2003 04 03  7377.630005
 2003 04 04  97377.440002
 2003 04 07  65382.980011
 2003 04 08  10376.570007
 2003 04 09  39378·660004
 2003 04 10  22373·679993
 2003 04 11  69375.899994
 2003 04 14  28377·609985
 2003 04 15  15379.619995
 2003 04 16  67381.809998
 2003 04 17  11383.769989
 2003 04 21  74385·299988
 2003 04 22  5391·529999
 2003 04 23  30395.010010
 2003 04 24  22394·970001
 2003 04 25  11392·269989
 2003 04 28  3395.200012
 2003 04 29  38398.399994
 2003 04 30  61399·850006
 2003 05 01  27399·899994
 2003 05 02  28407.670013
 2003 05 05  40410.179993
 2003 05 06  7413.790009
 2003 05 07  35412.750000
 2003 05 08  23410.230011
 2003 05 09  13413·529999
 2003 05 12  69418·200012
 2003 05 13  73420·399994
 2003 05 14  58420·970001
 2003 05 15  57422.239990
 2003 05 16  77422.049988
 2003 05 19  3416·109985
 2003 05 20  28411·359985
 2003 05 21  96410.730011
 2003 05 22  88415.290009
 2003 05 23  15418·640015
 2003 05 27  51427.730011
 2003 05 28  82431·339996
 2003 05 29  84435.119995
 2003 05 30  19441·010010
 2003 06 02  71447·470001
 2003 06 03  90443·920013
 2003 06 04  71451·579987
 2003 06 05  55456·690002
 2003 06 06  59465.730011
 2003 06 09  20453·940002
 2003 06 10  81451·049988
 2003 06 11  86455.500000
 2003 06 12  6458·010010
 2003 06 13  98457.459991
 2003 06 16  71457.470001
 2003 06 17  98458.489990
 2003 06 18  34458·649994
 2003 06 19  73460·079987
 2003 06 20  23452·880005
 2003 06 23  6449.779999
 2003 06 24  86442.399994
 2003 06 25  22446·359985
 2003 06 26  42450·299988
 2003 06 27  46455.140015
 2003 06 30  31452.640015
 2003 07 01  45449.239990
 2003 07 02  62458.899994
 2003 07 03  82459·029999
 2003 07 07  64465.709991
 2003 07 08  67474.130005
 2003 07 09  37477·880005
 2003 07 10  2476·989990
 2003 07 11  2474·040009
 2003 07 14  38481.369995
 2003 07 15  50480.850006
 2003 07 16  19477·970001
 2003 07 17  92473·679993
 2003 07 18  35464·970001
 2003 07 21  8464.760010
 2003 07 22  70464.000000
 2003 07 23  1466·149994
 2003 07 24  56472·510010
 2003 07 25  42469·760010
 2003 07 28  19474·420013
 2003 07 29  24476·040009
 2003 07 30  29474.230011
 2003 07 31  9478.799988
 2003 08 01  53476.019989
 2003 08 04  80468.119995
 2003 08 05  2464.769989
 2003 08 06  91458.239990
 2003 08 07  84454·220001
 2003 08 08  14455·489990
 2003 08 11  52459·269989
 2003 08 12  93466.950012
 2003 08 13  53468.369995
 2003 08 14  93471.220001
 2003 08 15  79473.649994
 2003 08 18  49480.920013
 2003 08 19  20488.700012
 2003 08 20  14490.239990
 2003 08 21  8494·820007
 2003 08 22  13497.790009
 2003 08 25  73485·510010
 2003 08 26  93486·540009
 2003 08 27  90491·440002
 2003 08 28  69495.809998
 2003 08 29  27499·420013
 2003 09 02  77507.649994
 2003 09 03  0512·010010
 2003 09 04  23512.559998
 2003 09 05  18514·909973
 2003 09 08  33517.210022
 2003 09 09  38517.130005
 2003 09 10  5513.570007
 2003 09 11  10507·899994
 2003 09 12  56509.760010
 2003 09 15  30511.950012
 2003 09 16  74515·909973
 2003 09 17  90516·710022
 2003 09 18  66519·479980
 2003 09 19  27520.609985
 2003 09 22  10520·200012
 2003 09 23  72519·489990
 2003 09 24  6519.849976
 2003 09 25  3509·309998
 2003 09 26  21495.059998
 2003 09 29  92492.859985
 2003 09 30  45492·709991
 2003 10 01  59500·350006
 2003 10 02  38504.250000
 2003 10 03  15513.619995
 2003 10 06  78516.739990
 2003 10 07  20520·780029
 2003 10 08  17521·049988
 2003 10 09  28526.400024
 2003 10 10  24521·840027
 2003 10 13  37528.909973
 2003 10 14  40531·869995
 2003 10 15  43534·219971
 2003 10 16  26530·489990
 2003 10 17  86530.289978
 2003 10 20  14523·369995
 2003 10 21  99526·419983
 2003 10 22  55525·530029
 2003 10 23  65513·549988
 2003 10 24  70510·489990
 2003 10 27  59516.150024
 2003 10 28  3525·859985
 2003 10 29  2531·989990
 2003 10 30  66536·409973
 2003 10 31  11533.260010
 2003 11 03  91537.840027
 2003 11 04  47540·320007
 2003 11 05  82539.049988
 2003 11 06  67542.950012
 2003 11 07  62546.919983
 2003 11 10  74543.299988
 2003 11 11  26533·419983
 2003 11 12  65540.659973
 2003 11 13  86542·390015
 2003 11 14  84544·919983
 2003 11 17  28532.960022
 2003 11 18  68531·390015
 2003 11 19  57527·150024
 2003 11 20  3529.010010
 2003 11 21  47527.070007
 2003 11 24  65539·510010
 2003 11 25  93544.330017
 2003 11 26  80547.320007
 2003 11 28  62547.559998
 2003 12 01  68554·640015
 2003 12 02  40557.419983
 2003 12 03  92556.739990
 2003 12 04  82545·890015
 2003 12 05  14544·150024
 2003 12 08  65543.150024
 2003 12 09  39544.849976
 2003 12 10  37535.580017
 2003 12 11  67542.929993
 2003 12 12  64547.590027
 2003 12 15  45553·380005
 2003 12 16  84537·770020
 2003 12 17  15539·080017
 2003 12 18  56547·619995
 2003 12 19  63548·869995
 2003 12 22  6549.369995
 2003 12 23  70555·030029
 2003 12 24  83555.030029
 2003 12 26  66555.099976
 2003 12 29  7563·880005
 2003 12 30  71565·469971
 2003 12 31  17566.739990
 2004 01 02 55564·500000
 2004 01 05 21569.450012
 2004 01 06 80572·669983
 2004 01 07 50574.619995
 2004 01 08 56580·219971
 2004 01 09 4581.900024
 2004 01 12 86583·010010
 2004 01 13 3583·179993
 2004 01 14 19586.119995
 2004 01 15 37587.309998
 2004 01 16 0591·989990
 2004 01 20 18597.979980
 2004 01 21 19598·750000
 2004 01 22 27600.609985
 2004 01 23 62596.140015
 2004 01 26 66601·500000
 2004 01 27 58601.500000
 2004 01 28 6598.460022
 2004 01 29 33586·799988
 2004 01 30 40583·549988
 2004 02 02 59585.070007
 2004 02 03 30581·190002
 2004 02 04 2579·150024
 2004 02 05 60570·900024
 2004 02 06 74584.349976
 2004 02 09 81588.030029
 2004 02 10 82592·830017
 2004 02 11 69597.080017
 2004 02 12 78597.070007
 2004 02 13 66594·809998
 2004 02 17 10594·479980
 2004 02 18 37595.409973
 2004 02 19 72596·000000
 2004 02 20 16583.700012
 2004 02 23 50581.859985
 2004 02 24 58575.909973
 2004 02 25 80579·090027
 2004 02 26 88583·859985
 2004 02 27 89587·059998
 2004 03 01 51594.770020
 2004 03 02 53596.219971
 2004 03 03 64592·929993
 2004 03 04 41598.390015
 2004 03 05 61603.159973
 2004 03 08 67603.109985
 2004 03 09 49593·239990
 2004 03 10 42589·780029
 2004 03 11 56581.020020
 2004 03 12 22582.840027
 2004 03 15 77582·960022
 2004 03 16 57573.849976
 2004 03 17 30578·919983
 2004 03 18 43578·570007
 2004 03 19 3577·409973
 2004 03 22 73570·739990
 2004 03 23 3566·049988
 2004 03 24 81562·260010
 2004 03 25 9571.690002
 2004 03 26 2575.559998
 2004 03 29 19583·469971
 2004 03 30 11589.409973
 2004 03 31 2591·669983
 2004 04 01 83596.150024
 2004 04 02 47604·219971
 2004 04 05 34606·419983
 2004 04 06 13606.390015
 2004 04 07 78603.760010
 2004 04 08 80605·989990
 2004 04 12 75603.039978
 2004 04 13 99601·039978
 2004 04 14 76588.010010
 2004 04 15 39586.010010
 2004 04 16 83585·640015
 2004 04 19 42587·380005
 2004 04 20 90591.929993
 2004 04 21 68583·219971
 2004 04 22 36593.669983
 2004 04 23 48594·359985
 2004 04 26 56596·390015
 2004 04 27 35594·979980
 2004 04 28 32590.760010
 2004 04 29 49580.419983
 2004 04 30 39570·190002
 2004 05 03 34568·380005
 2004 05 04 98575.359985
 2004 05 05 2573.280029
 2004 05 06 26570·059998
 2004 05 07 86566·280029
 2004 05 10 84548.559998
 2004 05 11 88548·690002
 2004 05 12 30549·250000
 2004 05 13 33552.400024
 2004 05 14 65549.760010
 2004 05 17 14543·760010
 2004 05 18 88542·559998
 2004 05 19 45552·750000
 2004 05 20 42544.049988
 2004 05 21 12546.799988
 2004 05 24 65552·669983
 2004 05 25 17565.429993
 2004 05 26 40567.770020
 2004 05 27 37571·869995
 2004 05 28 47569.500000
 2004 06 01 67572·739990
 2004 06 02 9574·799988
 2004 06 03 72573.559998
 2004 06 04 47571·099976
 2004 06 07 39578.909973
 2004 06 08 25578·900024
 2004 06 09 24578.090027
 2004 06 10 4571·320007
 2004 06 14 4569.119995
 2004 06 15 88569.690002
 2004 06 16 24570.150024
 2004 06 17 80571·159973
 2004 06 18 53572·419983
 2004 06 21 24571·849976
 2004 06 22 29571.950012
 2004 06 23 63580·789978
 2004 06 24 8583.059998
 2004 06 25 83587·700012
 2004 06 28 20588.820007
 2004 06 29 66590.059998
 2004 06 30 12591.530029
 2004 07 01 40591·520020
 2004 07 02 4582.919983
 2004 07 06 27582·719971
 2004 07 07 34575·840027
 2004 07 08 96572.030029
 2004 07 09 12565·309998
 2004 07 12 9564.559998
 2004 07 13 68564.929993
 2004 07 14 76565.880005
 2004 07 15 2564.349976
 2004 07 16 0564.010010
 2004 07 19 34556·750000
 2004 07 20 31564·250000
 2004 07 21 55566.020020
 2004 07 22 12549·599976
 2004 07 23 75546·520020
 2004 07 26 35542·289978
 2004 07 27 77544.630005
 2004 07 28 84544·609985
 2004 07 29 62549.900024
 2004 07 30 90552·140015
 2004 08 02 1551.929993
 2004 08 03 78551.929993
 2004 08 04 87546·070007
 2004 08 05 21542·739990
 2004 08 06 82532·359985
 2004 08 09 83522·559998
 2004 08 10 70529.840027
 2004 08 11 77529.830017
 2004 08 12 3526·630005
 2004 08 13 11521·039978
 2004 08 16 55528.059998
 2004 08 17 35533·270020
 2004 08 18 70541.700012
 2004 08 19 99541·609985
 2004 08 20 12547·919983
 2004 08 23 95549·969971
 2004 08 24 15548.549988
 2004 08 25 12550·159973
 2004 08 26 34550.140015
 2004 08 27 83551.890015
 2004 08 30 94551.669983
 2004 08 31 37548.450012
 2004 09 01 41563.380005
 2004 09 02 48559.799988
 2004 09 03 89561·609985
 2004 09 07 86563·020020
 2004 09 08 76565·789978
 2004 09 09 66567.729980
 2004 09 10 7570·039978
 2004 09 13 98575.020020
 2004 09 14 9573·099976
 2004 09 15 37570.969971
 2004 09 16 79575.099976
 2004 09 17 35576·049988
 2004 09 20 35573.950012
 2004 09 21 88577.150024
 2004 09 22 63576.919983
 2004 09 23 86567·760010
 2004 09 24 71569·630005
 2004 09 27 67565.969971
 2004 09 28 38565·729980
 2004 09 29 63571.070007
 2004 09 30 63574·710022
 2004 10 01 52585·260010
 2004 10 04 13592.020020
 2004 10 05 5590.080017
 2004 10 06 79592·659973
 2004 10 07 41592·659973
 2004 10 08 19583.140015
 2004 10 11 73577·559998
 2004 10 12 14578·090027
 2004 10 13 60580.700012
 2004 10 14 13570.059998
 2004 10 15 56572.419983
 2004 10 18 87573.190002
 2004 10 19 61576.630005
 2004 10 20 76570·349976
 2004 10 21 68576.700012
 2004 10 22 41577.609985
 2004 10 25 17573.640015
 2004 10 26 14577.989990
 2004 10 27 45587·179993
 2004 10 28 46587.190002
 2004 10 29 30586.820007
 2004 11 01 60587.419983
 2004 11 02 50591.539978
 2004 11 03 97596.590027
 2004 11 04 26602.130005
 2004 11 05 70607·250000
 2004 11 08 73605.510010
 2004 11 09 12607·000000
 2004 11 10 53611·929993
 2004 11 11 26616·299988
 2004 11 12 24621·979980
 2004 11 15 35623.859985
 2004 11 16 88623·859985
 2004 11 17 34627.890015
 2004 11 18 43623.159973
 2004 11 19 36622·059998
 2004 11 22 32621·590027
 2004 11 23 26624·530029
 2004 11 24 92630·289978
 2004 11 26 9632.770020
 2004 11 29 9635·979980
 2004 11 30 59635·809998
 2004 12 01 59644·099976
 2004 12 02 72644·559998
 2004 12 03 69644.700012
 2004 12 06 14642.210022
 2004 12 07 58639·780029
 2004 12 08 70631.359985
 2004 12 09 89631.150024
 2004 12 10 98633·669983
 2004 12 13 25638·059998
 2004 12 14 73643.599976
 2004 12 15 69648.609985
 2004 12 16 42648.609985
 2004 12 17 24642·390015
 2004 12 20 74645.169983
 2004 12 21 34646.200012
 2004 12 22 4649.719971
 2004 12 23 42650·729980
 2004 12 27 92651·700012
 2004 12 28 35654.599976
 2004 12 29 65654·570007
 2004 12 30 93654.450012
 2004 12 31 72656.109985
 2005 01 03  46654·270020
 2005 01 04  31643.049988
 2005 01 05  15628·659973
 2005 01 06  82624·289978
 2005 01 07  68622·419983
 2005 01 10  34623·299988
 2005 01 11  70617·739990
 2005 01 12  17613.700012
 2005 01 13  27616·570007
 2005 01 14  32617.530029
 2005 01 18  46625·809998
 2005 01 19  97625·320007
 2005 01 20  74617.909973
 2005 01 21  4616.900024
 2005 01 24  56614·510010
 2005 01 25  64612.419983
 2005 01 26  82616·590027
 2005 01 27  59620.390015
 2005 01 28  38617·429993
 2005 01 31  89624.309998
 2005 02 01  54628.609985
 2005 02 02  27631.979980
 2005 02 03  55631.979980
 2005 02 04  65637·450012
 2005 02 07  13639·840027
 2005 02 08  66638.969971
 2005 02 09  95639·510010
 2005 02 10  12627·979980
 2005 02 11  12635.479980
 2005 02 14  56636.190002
 2005 02 15  71638·559998
 2005 02 16  73640.590027
 2005 02 17  24640.510010
 2005 02 18  5634·150024
 2005 02 22  20630.169983
 2005 02 23  18624·440002
 2005 02 24  51627.609985
 2005 02 25  45637·530029
 2005 02 28  5637·929993
 2005 03 01  41639·349976
 2005 03 02  17642.750000
 2005 03 03  31641·090027
 2005 03 04  15646.000000
 2005 03 07  61647.640015
 2005 03 08  74645·059998
 2005 03 09  46637·979980
 2005 03 10  62631.650024
 2005 03 11  23631·539978
 2005 03 14  96630·299988
 2005 03 15  96635.090027
 2005 03 16  85627.109985
 2005 03 17  94626·869995
 2005 03 18  84626.960022
 2005 03 21  13623.049988
 2005 03 22  45628·090027
 2005 03 23  71618.580017
 2005 03 24  63619·650024
 2005 03 28  54618.330017
 2005 03 29  31618.820007
 2005 03 30  71614.900024
 2005 03 31  85615·760010
 2005 04 01  99620·739990
 2005 04 04  56615·130005
 2005 04 05  38616.400024
 2005 04 06  23620.900024
 2005 04 07  57620·809998
 2005 04 08  58619·760010
 2005 04 11  43611·789978
 2005 04 12  79613·669983
 2005 04 13  57613.030029
 2005 04 14  99603.619995
 2005 04 15  79592.469971
 2005 04 18  77586·770020
 2005 04 19  58594.940002
 2005 04 20  68595.950012
 2005 04 21  65599·140015
 2005 04 22  69598.979980
 2005 04 25  40596·440002
 2005 04 26  77598·309998
 2005 04 27  45590·590027
 2005 04 28  30587.140015
 2005 04 29  11579·729980
 2005 05 02  64585·859985
 2005 05 03  89589·260010
 2005 05 04  60595·260010
 2005 05 05  2598.330017
 2005 05 06  93599·030029
 2005 05 09  91602.919983
 2005 05 10  84602.909973
 2005 05 11  69596·469971
 2005 05 12  50597·369995
 2005 05 13  69588·760010
 2005 05 16  53591.710022
 2005 05 17  94595.650024
 2005 05 18  50607.880005
 2005 05 19  68611·059998
 2005 05 20  42610.580017
 2005 05 23  85615.080017
 2005 05 24  29613·690002
 2005 05 25  58612.950012
 2005 05 26  52614·700012
 2005 05 27  72617·590027
 2005 05 31  51619·390015
 2005 06 01  31624.830017
 2005 06 02  8625·679993
 2005 06 03  12626.380005
 2005 06 06  4623.080017
 2005 06 07  8630.919983
 2005 06 08  61626·049988
 2005 06 09  86626.289978
 2005 06 10  0627.690002
 2005 06 13  32630.400024
 2005 06 14  85634·390015
 2005 06 15  3637.190002
 2005 06 16  77644·030029
 2005 06 17  73648·190002
 2005 06 20  81644.190002
 2005 06 21  92643.309998
 2005 06 22  99645·640015
 2005 06 23  25644·270020
 2005 06 24  75634·119995
 2005 06 27  11630·409973
 2005 06 28  53641·549988
 2005 06 29  7643.239990
 2005 06 30  17646.039978
 2005 07 01  41643.039978
 2005 07 05  52653·229980
 2005 07 06  63654.320007
 2005 07 07  83649.530029
 2005 07 08  90662·690002
 2005 07 11  34672·320007
 2005 07 12  62674.330017
 2005 07 13  72671.280029
 2005 07 14  88673·239990
 2005 07 15  61664.669983
 2005 07 18  98663.739990
 2005 07 19  10669.070007
 2005 07 20  92677.869995
 2005 07 21  23677.559998
 2005 07 22  91677·780029
 2005 07 25  48679·599976
 2005 07 26  84676·369995
 2005 07 27  31675·359985
 2005 07 28  84683·049988
 2005 07 29  61684.809998
 2005 08 01  71685·179993
 2005 08 02  23688·510010
 2005 08 03  47688·510010
 2005 08 04  49683·380005
 2005 08 05  84671.840027
 2005 08 08  63666·299988
 2005 08 09  74663.219971
 2005 08 10  38668.200012
 2005 08 11  80666.369995
 2005 08 12  38666·369995
 2005 08 15  84667·229980
 2005 08 16  77665·640015
 2005 08 17  40658.359985
 2005 08 18  62654·820007
 2005 08 19  22654.099976
 2005 08 22  44657.469971
 2005 08 23  72658·619995
 2005 08 24  71662.309998
 2005 08 25  55659.109985
 2005 08 26  37657.700012
 2005 08 29  6655.320007
 2005 08 30  30655.320007
 2005 08 31  79666·530029
 2005 09 01  83670.520020
 2005 09 02  0668·710022
 2005 09 06  25674·489990
 2005 09 07  13677.320007
 2005 09 08  31677.320007
 2005 09 09  34678·049988
 2005 09 12  70682·489990
 2005 09 13  0680.820007
 2005 09 14  57675·460022
 2005 09 15  17668.619995
 2005 09 16  3671·989990
 2005 09 19  11672·460022
 2005 09 20  62670·690002
 2005 09 21  78660.630005
 2005 09 22  86652.820007
 2005 09 23  38656·559998
 2005 09 26  70662·140015
 2005 09 27  76662.270020
 2005 09 28  7660.020020
 2005 09 29  1665.030029
 2005 09 30  33667.799988
 2005 10 03  91673.239990
 2005 10 04  80674.169983
 2005 10 05  45663.840027
 2005 10 06  25648·539978
 2005 10 07  31645·640015
 2005 10 10  42645·609985
 2005 10 11  38642·090027
 2005 10 12  48631.130005
 2005 10 13  26624.099976
 2005 10 14  56633·150024
 2005 10 17  75635.859985
 2005 10 18  26633.369995
 2005 10 19  34638·280029
 2005 10 20  10638·739990
 2005 10 21  74636·260010
 2005 10 24  9646·599976
 2005 10 25  36646·599976
 2005 10 26  17648.010010
 2005 10 27  81638.409973
 2005 10 28  74635·559998
 2005 10 31  39648.260010
 2005 11 01  15646.609985
 2005 11 02  63657·049988
 2005 11 03  20663·900024
 2005 11 04  75660.130005
 2005 11 07  66663.070007
 2005 11 08  16661.239990
 2005 11 09  74663·750000
 2005 11 10  99665·140015
 2005 11 11  59667·820007
 2005 11 14  58667·989990
 2005 11 15  84664.760010
 2005 11 16  94657.940002
 2005 11 17  7667.140015
 2005 11 18  33672.979980
 2005 11 21  28679·320007
 2005 11 22  67683·729980
 2005 11 23  46686·219971
 2005 11 25  11684·109985
 2005 11 28  4683·580017
 2005 11 29  48678.059998
 2005 11 30  41680·179993
 2005 12 01  85690.909973
 2005 12 02  40690.640015
 2005 12 05  96690.570007
 2005 12 06  79693·099976
 2005 12 07  75688·210022
 2005 12 08  84690·229980
 2005 12 09  90689·890015
 2005 12 12  73691.840027
 2005 12 13  26692.250000
 2005 12 14  12693.630005
 2005 12 15  39691·099976
 2005 12 16  61687·119995
 2005 12 19  5683·239990
 2005 12 20  25676·859985
 2005 12 21  73681.950012
 2005 12 22  5684·169983
 2005 12 23  8686.950012
 2005 12 27  48688.400024
 2005 12 28  49681·179993
 2005 12 29  94681·950012
 2005 12 30  53677·960022
 2006 01 03 32685·229980
 2006 01 04 49690·159973
 2006 01 05 41692·409973
 2006 01 06 85700·440002
 2006 01 09 51708.039978
 2006 01 10 80711·000000
 2006 01 11 83711·190002
 2006 01 12 72711.679993
 2006 01 13 7708.989990
 2006 01 17 73708·440002
 2006 01 18 84704.520020
 2006 01 19 10715·789978
 2006 01 20 24716.530029
 2006 01 23 84709.679993
 2006 01 24 31718.510010
 2006 01 25 16720.299988
 2006 01 26 54728.570007
 2006 01 27 96736.250000
 2006 01 30 37734·010010
 2006 01 31 35734·010010
 2006 02 01 70736·450012
 2006 02 02 15735·530029
 2006 02 03 40729·200012
 2006 02 06 37727·890015
 2006 02 07 75729·770020
 2006 02 08 73722·299988
 2006 02 09 2727·489990
 2006 02 10 15718.419983
 2006 02 13 93717.130005
 2006 02 14 26721.619995
 2006 02 15 13725.099976
 2006 02 16 89731.919983
 2006 02 17 74733·260010
 2006 02 21 56733.330017
 2006 02 22 84734·000000
 2006 02 23 2736·619995
 2006 02 24 95737·210022
 2006 02 27 70742·770020
 2006 02 28 54740·630005
 2006 03 01 24742·349976
 2006 03 02 55743·039978
 2006 03 03 99745·179993
 2006 03 06 85738.940002
 2006 03 07 49731.159973
 2006 03 08 79723·799988
 2006 03 09 99726.419983
 2006 03 10 66726·340027
 2006 03 13 96734·250000
 2006 03 14 19736·119995
 2006 03 15 54742.940002
 2006 03 16 9748.349976
 2006 03 17 9746.750000
 2006 03 20 50747.159973
 2006 03 21 68749·599976
 2006 03 22 52745·679993
 2006 03 23 58747·630005
 2006 03 24 71753.869995
 2006 03 27 75754.320007
 2006 03 28 58757.909973
 2006 03 29 36764.169983
 2006 03 30 8767.159973
 2006 03 31 30765.140015
 2006 04 03 15768·979980
 2006 04 04 63764·539978
 2006 04 05 13766·789978
 2006 04 06 15767.080017
 2006 04 07 35771·539978
 2006 04 10 83759.200012
 2006 04 11 59755·390015
 2006 04 12 36748.330017
 2006 04 13 58753.630005
 2006 04 17 65754.080017
 2006 04 18 48770.049988
 2006 04 19 27778·419983
 2006 04 20 45778·419983
 2006 04 21 2778.570007
 2006 04 24 5772·119995
 2006 04 25 42767·450012
 2006 04 26 84771·859985
 2006 04 27 15771.049988
 2006 04 28 80767·760010
 2006 05 01 64770.820007
 2006 05 02 89767·609985
 2006 05 03 48769·390015
 2006 05 04 49774·789978
 2006 05 05 99784·619995
 2006 05 08 97782.789978
 2006 05 09 69782.479980
 2006 05 10 12780·690002
 2006 05 11 79775.880005
 2006 05 12 71757.450012
 2006 05 15 72742.380005
 2006 05 16 95742.140015
 2006 05 17 61737·450012
 2006 05 18 99732.559998
 2006 05 19 77725.450012
 2006 05 22 47722.539978
 2006 05 23 25727.520020
 2006 05 24 95717.150024
 2006 05 25 29725·580017
 2006 05 26 45731·140015
 2006 05 30 80729·479980
 2006 05 31 95721.289978
 2006 06 01 95736·500000
 2006 06 02 88742.260010
 2006 06 05 57737.450012
 2006 06 06 62716·049988
 2006 06 07 70721.489990
 2006 06 08 2707.280029
 2006 06 09 11714.150024
 2006 06 12 86701·929993
 2006 06 13 74691.349976
 2006 06 14 38679.429993
 2006 06 15 25702·820007
 2006 06 16 77701.039978
 2006 06 19 50694·739990
 2006 06 20 70686·130005
 2006 06 21 6693·799988
 2006 06 22 76690·669983
 2006 06 23 68694.559998
 2006 06 26 0698·739990
 2006 06 27 85702·309998
 2006 06 28 43688·780029
 2006 06 29 22714·320007
 2006 06 30 52724·669983
 2006 07 03 18730.799988
 2006 07 05 68730.750000
 2006 07 06 31725.500000
 2006 07 07 77720·640015
 2006 07 10 88715.950012
 2006 07 11 62714.400024
 2006 07 12 39714·669983
 2006 07 13 51701.159973
 2006 07 14 1687·289978
 2006 07 17 65685.169983
 2006 07 18 14685·679993
 2006 07 19 73703.580017
 2006 07 20 88705.169983
 2006 07 21 38683.609985
 2006 07 24 53690·760010
 2006 07 25 69701·020020
 2006 07 26 7699·590027
 2006 07 27 70701.869995
 2006 07 28 72700·690002
 2006 07 31 90701·640015
 2006 08 01 39700·559998
 2006 08 02 74700.539978
 2006 08 03 18706.359985
 2006 08 04 11716·049988
 2006 08 07 90701.250000
 2006 08 08 87700·919983
 2006 08 09 58695·190002
 2006 08 10 33688.960022
 2006 08 11 93686·219971
 2006 08 14 73691·169983
 2006 08 15 87697·849976
 2006 08 16 79708·229980
 2006 08 17 3713.859985
 2006 08 18 19712·380005
 2006 08 21 24711.679993
 2006 08 22 3709.250000
 2006 08 23 3711.090027
 2006 08 24 38701.570007
 2006 08 25 13703.799988
 2006 08 28 77707·799988
 2006 08 29 99715.179993
 2006 08 30 68721.969971
 2006 08 31 24725.039978
 2006 09 01 4724·789978
 2006 09 05 22727.859985
 2006 09 06 72727.460022
 2006 09 07 50713.880005
 2006 09 08 7709.510010
 2006 09 11 30711.130005
 2006 09 12 38725·630005
 2006 09 13 10731.299988
 2006 09 14 39730·700012
 2006 09 15 5732·219971
 2006 09 18 79733·150024
 2006 09 19 50729·080017
 2006 09 20 73737·280029
 2006 09 21 51738.159973
 2006 09 22 32727·130005
 2006 09 25 37728·799988
 2006 09 26 11732·049988
 2006 09 27 3733·940002
 2006 09 28 61736·760010
 2006 09 29 66734·020020
 2006 10 02 78726.950012
 2006 10 03 15722.520020
 2006 10 04 53733.619995
 2006 10 05 56743.380005
 2006 10 06 24743·090027
 2006 10 09 69745·690002
 2006 10 10 22747.840027
 2006 10 11 52747.260010
 2006 10 12 24757·150024
 2006 10 13 73763.369995
 2006 10 16 5769·859985
 2006 10 17 22769.479980
 2006 10 18 80771·820007
 2006 10 19 58768·390015
 2006 10 20 64768.320007
 2006 10 23 61767.049988
 2006 10 24 16763.700012
 2006 10 25 81768.789978
 2006 10 26 89776·039978
 2006 10 27 87775·929993
 2006 10 30 83771.460022
 2006 10 31 22772·090027
 2006 11 01 92769.890015
 2006 11 02 46753.229980
 2006 11 03 56755·690002
 2006 11 06 90764.849976
 2006 11 07 10772·219971
 2006 11 08 5771.799988
 2006 11 09 35771·070007
 2006 11 10 14769.150024
 2006 11 13 7773·729980
 2006 11 14 60785.169983
 2006 11 15 47794·179993
 2006 11 16 53793.640015
 2006 11 17 71790.739990
 2006 11 20 28792·429993
 2006 11 21 41792.450012
 2006 11 22 88795.169983
 2006 11 24 14794.250000
 2006 11 27 56790.789978
 2006 11 28 93775·130005
 2006 11 29 25785.039978
 2006 11 30 74789.580017
 2006 12 01 10787·109985
 2006 12 04 2796.559998
 2006 12 05 96801·010010
 2006 12 06 15798.359985
 2006 12 07 87798·450012
 2006 12 08 96796·349976
 2006 12 11 58795·159973
 2006 12 12 23793.719971
 2006 12 13 4792·880005
 2006 12 14 23798.619995
 2006 12 15 92798.130005
 2006 12 18 13795.400024
 2006 12 19 6784.039978
 2006 12 20 59788·820007
 2006 12 21 5789.609985
 2006 12 22 22783.500000
 2006 12 26 63788·590027
 2006 12 27 6797.789978
 2006 12 28 28798·530029
 2006 12 29 12795.960022
 2007 01 03  68796·619995
 2007 01 04  87791.830017
 2007 01 05  19787.700012
 2007 01 08  72778.830017
 2007 01 09  40778·739990
 2007 01 10  54779·450012
 2007 01 11  58791.000000
 2007 01 12  14794.270020
 2007 01 16  23799.299988
 2007 01 17  81793.570007
 2007 01 18  53788.190002
 2007 01 19  77785·450012
 2007 01 22  88785.039978
 2007 01 23  70788.690002
 2007 01 24  36794·059998
 2007 01 25  23794·640015
 2007 01 26  27789.070007
 2007 01 29  46795·130005
 2007 01 30  62798·239990
 2007 01 31  41803·460022
 2007 02 01  60807.770020
 2007 02 02  58810.349976
 2007 02 05  13810·489990
 2007 02 06  43810·409973
 2007 02 07  31816.200012
 2007 02 08  83816·900024
 2007 02 09  97817.010010
 2007 02 12  66808.309998
 2007 02 13  10812·530029
 2007 02 14  21818.070007
 2007 02 15  44817·640015
 2007 02 16  75818·460022
 2007 02 20  90827·179993
 2007 02 21  97827.330017
 2007 02 22  11830.010010
 2007 02 23  56828·840027
 2007 02 26  91829·400024
 2007 02 27  62817.659973
 2007 02 28  81797·450012
 2007 03 01  23795.940002
 2007 03 02  56788·609985
 2007 03 05  91777.369995
 2007 03 06  59781.830017
 2007 03 07  13781·130005
 2007 03 08  55786·750000
 2007 03 09  84787·489990
 2007 03 12  77789.880005
 2007 03 13  90786.409973
 2007 03 14  82776.770020
 2007 03 15  67783·609985
 2007 03 16  93784·789978
 2007 03 19  42789·289978
 2007 03 20  56793·609985
 2007 03 21  90808·559998
 2007 03 22  87809·280029
 2007 03 23  80810·380005
 2007 03 26  21811.049988
 2007 03 27  28808·880005
 2007 03 28  66800·869995
 2007 03 29  44803·090027
 2007 03 30  47804.330017
 2007 04 02  83803.219971
 2007 04 03  61813.369995
 2007 04 04  96811.830017
 2007 04 05  27813.900024
 2007 04 09  79814·309998
 2007 04 10  31816·130005
 2007 04 11  23814·929993
 2007 04 12  81815·049988
 2007 04 13  66819.380005
 2007 04 16  55831.489990
 2007 04 17  40831.710022
 2007 04 18  52827.549988
 2007 04 19  21823·820007
 2007 04 20  41829·429993
 2007 04 23  83830.729980
 2007 04 24  11829·309998
 2007 04 25  43834·890015
 2007 04 26  21835.169983
 2007 04 27  15832·570007
 2007 04 30  51830.429993
 2007 05 01  58816·940002
 2007 05 02  51829·900024
 2007 05 03  25830·869995
 2007 05 04  91832.880005
 2007 05 07  17835·130005
 2007 05 08  12830.900024
 2007 05 09  26836·989990
 2007 05 10  75832·710022
 2007 05 11  94829·539978
 2007 05 14  12831·150024
 2007 05 15  55827.599976
 2007 05 16  73820·210022
 2007 05 17  90819·450012
 2007 05 18  81825.250000
 2007 05 21  75837·190002
 2007 05 22  78841·380005
 2007 05 23  30845·940002
 2007 05 24  77840.609985
 2007 05 25  74831·750000
 2007 05 29  11838·580017
 2007 05 30  66843.380005
 2007 05 31  82849.260010
 2007 06 01  65856.390015
 2007 06 04  14855.190002
 2007 06 05  72853.479980
 2007 06 06  1845·580017
 2007 06 07  85839·500000
 2007 06 08  57836.109985
 2007 06 11  48837·229980
 2007 06 12  67831.909973
 2007 06 13  99833.880005
 2007 06 14  34840·979980
 2007 06 15  20851.150024
 2007 06 18  36849.239990
 2007 06 19  93849.479980
 2007 06 20  65850·799988
 2007 06 21  39840·020020
 2007 06 22  89839·169983
 2007 06 25  80837.950012
 2007 06 26  94832·210022
 2007 06 27  80838.599976
 2007 06 28  34845.500000
 2007 06 29  99845.669983
 2007 07 02  88845.059998
 2007 07 03  43849·159973
 2007 07 05  3850.770020
 2007 07 06  12853.520020
 2007 07 09  44854.500000
 2007 07 10  53851·190002
 2007 07 11  51840·690002
 2007 07 12  7855·179993
 2007 07 13  80856·479980
 2007 07 16  61855·500000
 2007 07 17  60854·669983
 2007 07 18  98849·640015
 2007 07 19  39853.369995
 2007 07 20  43850·690002
 2007 07 23  37842·039978
 2007 07 24  21832.369995
 2007 07 25  92821·270020
 2007 07 26  99807.159973
 2007 07 27  14794·760010
 2007 07 30  40787.599976
 2007 07 31  32794.619995
 2007 08 01  53780.659973
 2007 08 02  47785.140015
 2007 08 03  43784·280029
 2007 08 06  79766·760010
 2007 08 07  58778.340027
 2007 08 08  19803·510010
 2007 08 09  42796.320007
 2007 08 10  76800.150024
 2007 08 13  87800·140015
 2007 08 14  34784·010010
 2007 08 15  76775·710022
 2007 08 16  93768·909973
 2007 08 17  41796·929993
 2007 08 20  26791·739990
 2007 08 21  8792·820007
 2007 08 22  24799·580017
 2007 08 23  46802·570007
 2007 08 24  51798.929993
 2007 08 27  24797.780029
 2007 08 28  88787·210022
 2007 08 29  53787·609985
 2007 08 30  90791.669983
 2007 08 31  39795·669983
 2007 09 04  30805·679993
 2007 09 05  35798.219971
 2007 09 06  51795·460022
 2007 09 07  90787.320007
 2007 09 10  17780·679993
 2007 09 11  95782·659973
 2007 09 12  64783·380005
 2007 09 13  40787.020020
 2007 09 14  45783.489990
 2007 09 17  57782·659973
 2007 09 18  86806·679993
 2007 09 19  76822·869995
 2007 09 20  33816·960022
 2007 09 21  72817.239990
 2007 09 24  0815.210022
 2007 09 25  13804.429993
 2007 09 26  24812·280029
 2007 09 27  14814·080017
 2007 09 28  11815.450012
 2007 10 01  87825·750000
 2007 10 02  88832.250000
 2007 10 03  86831.119995
 2007 10 04  52830·250000
 2007 10 05  61847·320007
 2007 10 08  19845·289978
 2007 10 09  10846.619995
 2007 10 10  78845·650024
 2007 10 11  24852.059998
 2007 10 12  37843.780029
 2007 10 15  40842.150024
 2007 10 16  72828·530029
 2007 10 17  89832·190002
 2007 10 18  84826.780029
 2007 10 19  48825.030029
 2007 10 22  41812·140015
 2007 10 23  92818·539978
 2007 10 24  31814·510010
 2007 10 25  37817.510010
 2007 10 26  15821·429993
 2007 10 29  98826.909973
 2007 10 30  72821·859985
 2007 10 31  31830.390015
 2007 11 01  52822.880005
 2007 11 02  93801·919983
 2007 11 05  25797·770020
 2007 11 06  82802.260010
 2007 11 07  33796·000000
 2007 11 08  91782.450012
 2007 11 09  36779·479980
 2007 11 12  63783.130005
 2007 11 13  65789·760010
 2007 11 14  31794·250000
 2007 11 15  72782·109985
 2007 11 16  75773·440002
 2007 11 19  79765·219971
 2007 11 20  73757.280029
 2007 11 21  28748·750000
 2007 11 23  45759.460022
 2007 11 26  32757·640015
 2007 11 27  8745.590027
 2007 11 28  24770.609985
 2007 11 29  22771·340027
 2007 11 30  7780·039978
 2007 12 03  46769.270020
 2007 12 04  3757·559998
 2007 12 05  82767.669983
 2007 12 06  8786.950012
 2007 12 07  27787·299988
 2007 12 10  35794.309998
 2007 12 11  25796·340027
 2007 12 12  68787.270020
 2007 12 13  14770·250000
 2007 12 14  13769.700012
 2007 12 17  77751·469971
 2007 12 18  45754·729980
 2007 12 19  93758.320007
 2007 12 20  58767.539978
 2007 12 21  87785·609985
 2007 12 24  18794.390015
 2007 12 26  78799.570007
 2007 12 27  12795.659973
 2007 12 28  32782·349976
 2007 12 31  95770·900024
 2008 01 02 7768.460022
 2008 01 03 45758·890015
 2008 01 04 11741.299988
 2008 01 07 8730.929993
 2008 01 08 43735·239990
 2008 01 09 52712·429993
 2008 01 10 51725·640015
 2008 01 11 14719.489990
 2008 01 14 74714·489990
 2008 01 15 51707.390015
 2008 01 16 1709·570007
 2008 01 17 93703·559998
 2008 01 18 12689.830017
 2008 01 22 87683·229980
 2008 01 23 36693.750000
 2008 01 24 52704.059998
 2008 01 25 96703.280029
 2008 01 28 28702.390015
 2008 01 29 59706·440002
 2008 01 30 24715.710022
 2008 01 31 88718·250000
 2008 02 01 69731.239990
 2008 02 04 92731·130005
 2008 02 05 64721.799988
 2008 02 06 76711.099976
 2008 02 07 29707.090027
 2008 02 08 88708·419983
 2008 02 11 55704.140015
 2008 02 12 73712.580017
 2008 02 13 53721.929993
 2008 02 14 21722.830017
 2008 02 15 3703.710022
 2008 02 19 18710.479980
 2008 02 20 8710.900024
 2008 02 21 92719·010010
 2008 02 22 40697·169983
 2008 02 25 72712.070007
 2008 02 26 90723·830017
 2008 02 27 27723.929993
 2008 02 28 22715.250000
 2008 02 29 24702·020020
 2008 03 03 18689.130005
 2008 03 04 75684.190002
 2008 03 05 31688·260010
 2008 03 06 86682·450012
 2008 03 07 35669·270020
 2008 03 10 12660.760010
 2008 03 11 73673·809998
 2008 03 12 98681.210022
 2008 03 13 11680.940002
 2008 03 14 38681·940002
 2008 03 17 81659·859985
 2008 03 18 20682.099976
 2008 03 19 40689.489990
 2008 03 20 79682.140015
 2008 03 24 11705·119995
 2008 03 25 42705.989990
 2008 03 26 41704·489990
 2008 03 27 85703.830017
 2008 03 28 44695.320007
 2008 03 31 77693.859985
 2008 04 01 58710.650024
 2008 04 02 32716·669983
 2008 04 03 88716.280029
 2008 04 04 61720.489990
 2008 04 07 60720·039978
 2008 04 08 20714·359985
 2008 04 09 73714.429993
 2008 04 10 58710.390015
 2008 04 11 43704.119995
 2008 04 14 74693·830017
 2008 04 15 57692.260010
 2008 04 16 57713.390015
 2008 04 17 23712·059998
 2008 04 18 44723·859985
 2008 04 21 21719.479980
 2008 04 22 69715·979980
 2008 04 23 47711.130005
 2008 04 24 7720·880005
 2008 04 25 71723.840027
 2008 04 28 33728.440002
 2008 04 29 83724.960022
 2008 04 30 63726·770020
 2008 05 01 40729.750000
 2008 05 02 11735.789978
 2008 05 05 24727·989990
 2008 05 06 36731.619995
 2008 05 07 84733·489990
 2008 05 08 92720·859985
 2008 05 09 91721·630005
 2008 05 12 78733·640015
 2008 05 13 85737.440002
 2008 05 14 88744.340027
 2008 05 15 27743.789978
 2008 05 16 63745·750000
 2008 05 19 49747.989990
 2008 05 20 38737.119995
 2008 05 21 2742·570007
 2008 05 22 92736·109985
 2008 05 23 8731·030029
 2008 05 27 3734·489990
 2008 05 28 10738.460022
 2008 05 29 91750·690002
 2008 05 30 19749.250000
 2008 06 02 73748·000000
 2008 06 03 69746.609985
 2008 06 04 10749·780029
 2008 06 05 63763·270020
 2008 06 06 59759.929993
 2008 06 09 24743·440002
 2008 06 10 24736·489990
 2008 06 11 46732·030029
 2008 06 12 1730·390015
 2008 06 13 44733.609985
 2008 06 16 33740.940002
 2008 06 17 2742.809998
 2008 06 18 60735·659973
 2008 06 19 24737.840027
 2008 06 20 64735.919983
 2008 06 23 85728·710022
 2008 06 24 25718.419983
 2008 06 25 81720.250000
 2008 06 26 66711·880005
 2008 06 27 78701.130005
 2008 06 30 8701.260010
 2008 07 01 62691·590027
 2008 07 02 15694.159973
 2008 07 03 88673·590027
 2008 07 07 47671.929993
 2008 07 08 33682.719971
 2008 07 09 11684·289978
 2008 07 10 45675.669983
 2008 07 11 6678·549988
 2008 07 14 91680.619995
 2008 07 15 79673.760010
 2008 07 16 8686·750000
 2008 07 17 72696.830017
 2008 07 18 54697·270020
 2008 07 21 71698.830017
 2008 07 22 57716.820007
 2008 07 23 58726.270020
 2008 07 24 65720.640015
 2008 07 25 61715.469971
 2008 07 28 98710.330017
 2008 07 29 2715.349976
 2008 07 30 95721.679993
 2008 07 31 50720·880005
 2008 08 01 65718.450012
 2008 08 04 67715·559998
 2008 08 05 37721.260010
 2008 08 06 63727.710022
 2008 08 07 12724·270020
 2008 08 08 40735.090027
 2008 08 11 11757.099976
 2008 08 12 50750·119995
 2008 08 13 23750·510010
 2008 08 14 36756.919983
 2008 08 15 60764.380005
 2008 08 18 87754.409973
 2008 08 19 3739·039978
 2008 08 20 90738·570007
 2008 08 21 54729.849976
 2008 08 22 75738.780029
 2008 08 25 85736·099976
 2008 08 26 67726.409973
 2008 08 27 87735·549988
 2008 08 28 38747.789978
 2008 08 29 24745·599976
 2008 09 02 55754·969971
 2008 09 03 78747·590027
 2008 09 04 28738·909973
 2008 09 05 2721·489990
 2008 09 08 65739·919983
 2008 09 09 71738.109985
 2008 09 10 19721.830017
 2008 09 11 27719.190002
 2008 09 12 37723·580017
 2008 09 15 35718.500000
 2008 09 16 12710.650024
 2008 09 17 30706·080017
 2008 09 18 32723.679993
 2008 09 19 65761·780029
 2008 09 22 32751·659973
 2008 09 23 67724·659973
 2008 09 24 40713.840027
 2008 09 25 80713.000000
 2008 09 26 30705·520020
 2008 09 29 20698·909973
 2008 09 30 72681·840027
 2008 10 01 23676.210022
 2008 10 02 81671.179993
 2008 10 03 96656.469971
 2008 10 06 66617.510010
 2008 10 07 64602·229980
 2008 10 08 85569·099976
 2008 10 09 26558.109985
 2008 10 10 87526.390015
 2008 10 13 97570.890015
 2008 10 14 68584.700012
 2008 10 15 67551.799988
 2008 10 16 20537.020020
 2008 10 17 42552.700012
 2008 10 20 80546·840027
 2008 10 21 0545·309998
 2008 10 22 80525.349976
 2008 10 23 41507·559998
 2008 10 24 97480.720001
 2008 10 27 33474·329987
 2008 10 28 4482·720001
 2008 10 29 65506.029999
 2008 10 30 19514.179993
 2008 10 31 97539·580017
 2008 11 03 56544.619995
 2008 11 04 8551.020020
 2008 11 05 72542·840027
 2008 11 06 48514·559998
 2008 11 07 22509·059998
 2008 11 10 88515.190002
 2008 11 11 5497·429993
 2008 11 12 69480.089996
 2008 11 13 16491·709991
 2008 11 14 51486.440002
 2008 11 17 94463·959991
 2008 11 18 65458.149994
 2008 11 19 76448·809998
 2008 11 20 64417·350006
 2008 11 21 40406.750000
 2008 11 24 69438.980011
 2008 11 25 64443.179993
 2008 11 26 22468.859985
 2008 11 28 68473.140015
 2008 12 01 37466·540009
 2008 12 02 69441.829987
 2008 12 03 45456·480011
 2008 12 04 29461.970001
 2008 12 05 50461.089996
 2008 12 08 4483·660004
 2008 12 09 76491.779999
 2008 12 10 97481·720001
 2008 12 11 16476·359985
 2008 12 12 5468·429993
 2008 12 15 85470·940002
 2008 12 16 73482.850006
 2008 12 17 66492.470001
 2008 12 18 37493·809998
 2008 12 19 65497·529999
 2008 12 22 83486.929993
 2008 12 23 57480.230011
 2008 12 24 87471·690002
 2008 12 26 36476·809998
 2008 12 29 76476·179993
 2008 12 30 69482.769989
 2008 12 31 68503·260010
 2009 01 02  42508·450012
 2009 01 05  29508·230011
 2009 01 06  11519·000000
 2009 01 07  18510·320007
 2009 01 08  53502·010010
 2009 01 09  42502·130005
 2009 01 12  14481.029999
 2009 01 13  0476.230011
 2009 01 14  61469.440002
 2009 01 15  39464·970001
 2009 01 16  33467.720001
 2009 01 20  1464.450012
 2009 01 21  87457.399994
 2009 01 22  73456.160004
 2009 01 23  52449.839996
 2009 01 26  35458.820007
 2009 01 27  75458·019989
 2009 01 28  17474·470001
 2009 01 29  76469·440002
 2009 01 30  40459.390015
 2009 02 02  93451·269989
 2009 02 03  72455.260010
 2009 02 04  37461·109985
 2009 02 05  77459·929993
 2009 02 06  36471.529999
 2009 02 09  64471·190002
 2009 02 10  92470.529999
 2009 02 11  36451·769989
 2009 02 12  24451.420013
 2009 02 13  43456·190002
 2009 02 17  22448.350006
 2009 02 18  29431.609985
 2009 02 19  99429.320007
 2009 02 20  84415.410004
 2009 02 23  35414.799988
 2009 02 24  94413.170013
 2009 02 25  31411·070007
 2009 02 26  89406·690002
 2009 02 27  61397·640015
 2009 03 02  94389·010010
 2009 03 03  15372·579987
 2009 03 04  81375·500000
 2009 03 05  57367·420013
 2009 03 06  17356·869995
 2009 03 09  70355·049988
 2009 03 10  12367.750000
 2009 03 11  6376·529999
 2009 03 12  75390·940002
 2009 03 13  39395·380005
 2009 03 16  57400.359985
 2009 03 17  13403.589996
 2009 03 18  7419·809998
 2009 03 19  92422·010010
 2009 03 20  17416.720001
 2009 03 23  10433·720001
 2009 03 24  75430·399994
 2009 03 25  22432.250000
 2009 03 26  16445.299988
 2009 03 27  54440·549988
 2009 03 30  68423·839996
 2009 03 31  50432·540009
 2009 04 01  6429·510010
 2009 04 02  27454·920013
 2009 04 03  98456.130005
 2009 04 06  20453·079987
 2009 04 07  61446.929993
 2009 04 08  35442.140015
 2009 04 09  3468·200012
 2009 04 13  99469·589996
 2009 04 14  81465·399994
 2009 04 15  10461·130005
 2009 04 16  46476.380005
 2009 04 17  83482·179993
 2009 04 20  94477.980011
 2009 04 21  8470.049988
 2009 04 22  15480.910004
 2009 04 23  91472.480011
 2009 04 24  48482·220001
 2009 04 27  11477.700012
 2009 04 28  23479.070007
 2009 04 29  67494·739990
 2009 04 30  19501.459991
 2009 05 01  26492·459991
 2009 05 04  8506·820007
 2009 05 05  79505.989990
 2009 05 06  7509·369995
 2009 05 07  85511.279999
 2009 05 08  32511·820007
 2009 05 11  23507.149994
 2009 05 12  39506·519989
 2009 05 13  43490.519989
 2009 05 14  83486.290009
 2009 05 15  17483.730011
 2009 05 18  64495·019989
 2009 05 19  84498.309998
 2009 05 20  75505·589996
 2009 05 21  5486·739990
 2009 05 22  57485.049988
 2009 05 26  12500·339996
 2009 05 27  45502.619995
 2009 05 28  57495·540009
 2009 05 29  20501.579987
 2009 06 01  60522·369995
 2009 06 02  57528·719971
 2009 06 03  66524·599976
 2009 06 04  77531·679993
 2009 06 05  86535.859985
 2009 06 08  97531·090027
 2009 06 09  52531·429993
 2009 06 10  79532·299988
 2009 06 11  69532.900024
 2009 06 12  79526·840027
 2009 06 15  59523·359985
 2009 06 16  1516.599976
 2009 06 17  17511.850006
 2009 06 18  41511·329987
 2009 06 19  56517.619995
 2009 06 22  44510.299988
 2009 06 23  62496·630005
 2009 06 24  46500·670013
 2009 06 25  38509.179993
 2009 06 26  32514·590027
 2009 06 29  59513·599976
 2009 06 30  82513.830017
 2009 07 01  22520.059998
 2009 07 02  18513·109985
 2009 07 06  92495·720001
 2009 07 07  60494·410004
 2009 07 08  55486·829987
 2009 07 09  75483.910004
 2009 07 10  66481·929993
 2009 07 13  21493.309998
 2009 07 14  3496·690002
 2009 07 15  4515.760010
 2009 07 16  13523.130005
 2009 07 17  25522·419983
 2009 07 20  63526.960022
 2009 07 21  31529.250000
 2009 07 22  90531.309998
 2009 07 23  62547.419983
 2009 07 24  53548·460022
 2009 07 27  6550·900024
 2009 07 28  78551.950012
 2009 07 29  44550.469971
 2009 07 30  16563.479980
 2009 07 31  4562·070007
 2009 08 03  85565·780029
 2009 08 04  8572.479980
 2009 08 05  23571·239990
 2009 08 06  26569.530029
 2009 08 07  40577·469971
 2009 08 10  19574·559998
 2009 08 11  67570.359985
 2009 08 12  97577.570007
 2009 08 13  3576·700012
 2009 08 14  63574.700012
 2009 08 17  68556.770020
 2009 08 18  67557·880005
 2009 08 19  53561.650024
 2009 08 20  54568.679993
 2009 08 21  69582.099976
 2009 08 24  13586.030029
 2009 08 25  97588.049988
 2009 08 26  29586.289978
 2009 08 27  40584·780029
 2009 08 28  34589.789978
 2009 08 31  68577.020020
 2009 09 01  52579·900024
 2009 09 02  75559·049988
 2009 09 03  55562·489990
 2009 09 04  22570.500000
 2009 09 08  10576.380005
 2009 09 09  92588·700012
 2009 09 10  28594.900024
 2009 09 11  40597.979980
 2009 09 14  16600·030029
 2009 09 15  37605.599976
 2009 09 16  27617·380005
 2009 09 17  29621.619995
 2009 09 18  9619·169983
 2009 09 21  79617.830017
 2009 09 22  53622·419983
 2009 09 23  21625.309998
 2009 09 24  50616·299988
 2009 09 25  11602·469971
 2009 09 28  32615.109985
 2009 09 29  73616.979980
 2009 09 30  28611·789978
 2009 10 01  52603.270020
 2009 10 02  13584.469971
 2009 10 05  65592.150024
 2009 10 06  56603·630005
 2009 10 07  47603·109985
 2009 10 08  72612·239990
 2009 10 09  5614.919983
 2009 10 12  71618·750000
 2009 10 13  65614·130005
 2009 10 14  9623·940002
 2009 10 15  25623·890015
 2009 10 16  37621.500000
 2009 10 19  1624·130005
 2009 10 20  51623·280029
 2009 10 21  80622.690002
 2009 10 22  41615·130005
 2009 10 23  72615·619995
 2009 10 26  46610.460022
 2009 10 27  53597.260010
 2009 10 28  97586.479980
 2009 10 29  23581·539978
 2009 10 30  71578.020020
 2009 11 02  51570·119995
 2009 11 03  42570.619995
 2009 11 04  24576.260010
 2009 11 05  27581·150024
 2009 11 06  4584·020020
 2009 11 09  39592·309998
 2009 11 10  69593·570007
 2009 11 11  37596·929993
 2009 11 12  70595.789978
 2009 11 13  76588.059998
 2009 11 16  76605·440002
 2009 11 17  54603·390015
 2009 11 18  30602.549988
 2009 11 19  66596·690002
 2009 11 20  90586·599976
 2009 11 23  51601.359985
 2009 11 24  90594.840027
 2009 11 25  46595.109985
 2009 11 27  81585.130005
 2009 11 30  30580·390015
 2009 12 01  83590.799988
 2009 12 02  80599·919983
 2009 12 03  41601.590027
 2009 12 04  17606.770020
 2009 12 07  66606.200012
 2009 12 08  56603.270020
 2009 12 09  91598.760010
 2009 12 10  60601.960022
 2009 12 11  19600·549988
 2009 12 14  86609·789978
 2009 12 15  74612.789978
 2009 12 16  36613.710022
 2009 12 17  49609.010010
 2009 12 18  9610.570007
 2009 12 21  59618·909973
 2009 12 22  46624.210022
 2009 12 23  89632·020020
 2009 12 24  86634·150024
 2009 12 28  42635·989990
 2009 12 29  14634·549988
 2009 12 30  94634.090027
 2009 12 31  7635.200012
 2010 01 04 40640·099976
 2010 01 05 90641.890015
 2010 01 06 46641·260010
 2010 01 07 84642.070007
 2010 01 08 98644·690002
 2010 01 11 52648·400024
 2010 01 12 52641·140015
 2010 01 13 54644.789978
 2010 01 14 85647.869995
 2010 01 15 97648·119995
 2010 01 19 44649.150024
 2010 01 20 82645.780029
 2010 01 21 96643·770020
 2010 01 22 53630.599976
 2010 01 25 78621·780029
 2010 01 26 54619·979980
 2010 01 27 49618.760010
 2010 01 28 70620·179993
 2010 01 29 36616.030029
 2010 02 01 83609·270020
 2010 02 02 88615.599976
 2010 02 03 22615.739990
 2010 02 04 25610·630005
 2010 02 05 8592.989990
 2010 02 08 84595.289978
 2010 02 09 10597.390015
 2010 02 10 75596.830017
 2010 02 11 92605.599976
 2010 02 12 29610.719971
 2010 02 16 61620·840027
 2010 02 17 44625.169983
 2010 02 18 21629·320007
 2010 02 19 43632.840027
 2010 02 22 23633·549988
 2010 02 23 14631.520020
 2010 02 24 10632·280029
 2010 02 25 70630·460022
 2010 02 26 73630.809998
 2010 03 01 91642·650024
 2010 03 02 96650.260010
 2010 03 03 79653.880005
 2010 03 04 10652·510010
 2010 03 05 7666.020020
 2010 03 08 41668.159973
 2010 03 09 65673.429993
 2010 03 10 61677.469971
 2010 03 11 18677.219971
 2010 03 12 35678.900024
 2010 03 15 47676·210022
 2010 03 16 75679·580017
 2010 03 17 5686.940002
 2010 03 18 89685.969971
 2010 03 19 68683.619995
 2010 03 22 28683·289978
 2010 03 23 77690·849976
 2010 03 24 41689·359985
 2010 03 25 97693·320007
 2010 03 26 21685·500000
 2010 03 29 64683·450012
 2010 03 30 55686·640015
 2010 03 31 30687.729980
 2010 04 01 78686.500000
 2010 04 05 22697.650024
 2010 04 06 19702.650024
 2010 04 07 85702.840027
 2010 04 08 51701.520020
 2010 04 09 35702·950012
 2010 04 12 44706.460022
 2010 04 13 6707.239990
 2010 04 14 14722.400024
 2010 04 15 7725.130005
 2010 04 16 70723.989990
 2010 04 19 63716·809998
 2010 04 20 68721·549988
 2010 04 21 71726·809998
 2010 04 22 59734.359985
 2010 04 23 49741·919983
 2010 04 26 39745·950012
 2010 04 27 84741.719971
 2010 04 28 99726.690002
 2010 04 29 84737·739990
 2010 04 30 76738·630005
 2010 05 03 27732·869995
 2010 05 04 2726.359985
 2010 05 05 11708·640015
 2010 05 06 55700·890015
 2010 05 07 6675·510010
 2010 05 10 8689.890015
 2010 05 11 1704.030029
 2010 05 12 77716.219971
 2010 05 13 54719·700012
 2010 05 14 77709.320007
 2010 05 17 46703.619995
 2010 05 18 67705·340027
 2010 05 19 27686·150024
 2010 05 20 0665·909973
 2010 05 21 67654·500000
 2010 05 24 75652·799988
 2010 05 25 7640.880005
 2010 05 26 87657·950012
 2010 05 27 7670·590027
 2010 05 28 77670·080017
 2010 06 01 0662·719971
 2010 06 02 78660·520020
 2010 06 03 36669.349976
 2010 06 04 72658.599976
 2010 06 07 38639·219971
 2010 06 08 35623.830017
 2010 06 09 47632·239990
 2010 06 10 88639·789978
 2010 06 11 77649·000000
 2010 06 14 46662.950012
 2010 06 15 60669·950012
 2010 06 16 73671.739990
 2010 06 17 0669·340027
 2010 06 18 24671·549988
 2010 06 21 19677·150024
 2010 06 22 3668.210022
 2010 06 23 13650·039978
 2010 06 24 7643.369995
 2010 06 25 93646·669983
 2010 06 28 79649.719971
 2010 06 29 47635.960022
 2010 06 30 57623.710022
 2010 07 01 77611.109985
 2010 07 02 26608.690002
 2010 07 06 59613.309998
 2010 07 07 64611·679993
 2010 07 08 88620.400024
 2010 07 09 94629.549988
 2010 07 12 31631.349976
 2010 07 13 38644.330017
 2010 07 14 73643·469971
 2010 07 15 60640·299988
 2010 07 16 70631.359985
 2010 07 19 19614·020020
 2010 07 20 98624.309998
 2010 07 21 22629·419983
 2010 07 22 6635.950012
 2010 07 23 69650·880005
 2010 07 26 60665·299988
 2010 07 27 7672.159973
 2010 07 28 97663·010010
 2010 07 29 77658.479980
 2010 07 30 76654·799988
 2010 08 02 65664.460022
 2010 08 03 25664.369995
 2010 08 04 54663·369995
 2010 08 05 92661.159973
 2010 08 06 71653.659973
 2010 08 09 96660·200012
 2010 08 10 40654.840027
 2010 08 11 76639·200012
 2010 08 12 27620.580017
 2010 08 13 41616·190002
 2010 08 16 96618·020020
 2010 08 17 22630·280029
 2010 08 18 56632·770020
 2010 08 19 18626.429993
 2010 08 20 11611.090027
 2010 08 23 49617·750000
 2010 08 24 10601·770020
 2010 08 25 7605.690002
 2010 08 26 97611·359985
 2010 08 27 2617·099976
 2010 08 30 63615.349976
 2010 08 31 16607·630005
 2010 09 01 93624.989990
 2010 09 02 50632·659973
 2010 09 03 17643·729980
 2010 09 07 77641·059998
 2010 09 08 62638·340027
 2010 09 09 87641.880005
 2010 09 10 97639·400024
 2010 09 13 45653.590027
 2010 09 14 90654.320007
 2010 09 15 32653.859985
 2010 09 16 53651·880005
 2010 09 17 2653·400024
 2010 09 20 92670.340027
 2010 09 21 29672.380005
 2010 09 22 61666.729980
 2010 09 23 56661.109985
 2010 09 24 5671.010010
 2010 09 27 47671.549988
 2010 09 28 20675.880005
 2010 09 29 37678·890015
 2010 09 30 92684·590027
 2010 10 01 81681·729980
 2010 10 04 56679·960022
 2010 10 05 3689·590027
 2010 10 06 41689·440002
 2010 10 07 49689·380005
 2010 10 08 21696.179993
 2010 10 11 35698.010010
 2010 10 12 65697.609985
 2010 10 13 97710·640015
 2010 10 14 88708·619995
 2010 10 15 40711·429993
 2010 10 18 1710·130005
 2010 10 19 92706.929993
 2010 10 20 59705·489990
 2010 10 21 49709·419983
 2010 10 22 12703.570007
 2010 10 25 29714·049988
 2010 10 26 58710.840027
 2010 10 27 19705.659973
 2010 10 28 87709·710022
 2010 10 29 27705·599976
 2010 11 01 37710.299988
 2010 11 02 31712.890015
 2010 11 03 39715.140015
 2010 11 04 30733.469971
 2010 11 05 70738·729980
 2010 11 08 93737.880005
 2010 11 09 4738·989990
 2010 11 10 8734·869995
 2010 11 11 59734.210022
 2010 11 12 36729.260010
 2010 11 15 47727.020020
 2010 11 16 55715·330017
 2010 11 17 28709.270020
 2010 11 18 16724·109985
 2010 11 19 55725·059998
 2010 11 22 89728·400024
 2010 11 23 27721·109985
 2010 11 24 15736·530029
 2010 11 26 40736·520020
 2010 11 29 55733.539978
 2010 11 30 33730·710022
 2010 12 01 41743.929993
 2010 12 02 41751·200012
 2010 12 03 22757·520020
 2010 12 06 45762·130005
 2010 12 07 23770.510010
 2010 12 08 21767.969971
 2010 12 09 85768.869995
 2010 12 10 90777·559998
 2010 12 13 20779·859985
 2010 12 14 68775·190002
 2010 12 15 61778.289978
 2010 12 16 16778.289978
 2010 12 17 12779·549988
 2010 12 20 93785.859985
 2010 12 21 96790·669983
 2010 12 22 1793.280029
 2010 12 23 7792·219971
 2010 12 27 37792·539978
 2010 12 28 59793·219971
 2010 12 29 44791·570007
 2010 12 30 36793·039978
 2010 12 31 60789.820007
 2011 01 03  43800.940002
 2011 01 04  70801.130005
 2011 01 05  56795.090027
 2011 01 06  51796·330017
 2011 01 07  68794·659973
 2011 01 10  30793·799988
 2011 01 11  47797.859985
 2011 01 12  24802·400024
 2011 01 13  78803.820007
 2011 01 14  99807.890015
 2011 01 18  18807.659973
 2011 01 19  15807.210022
 2011 01 20  43785·780029
 2011 01 21  78786·890015
 2011 01 24  99781·520020
 2011 01 25  88780·059998
 2011 01 26  55793.929993
 2011 01 27  92797·530029
 2011 01 28  48796·039978
 2011 01 31  31785·469971
 2011 02 01  35800·539978
 2011 02 02  92801·479980
 2011 02 03  45799·200012
 2011 02 04  56800·880005
 2011 02 07  27812·679993
 2011 02 08  52813.690002
 2011 02 09  98813·359985
 2011 02 10  2813·359985
 2011 02 11  99822.109985
 2011 02 14  74826.460022
 2011 02 15  38824·969971
 2011 02 16  31828·590027
 2011 02 17  46835·520020
 2011 02 18  82838.000000
 2011 02 22  22830·140015
 2011 02 23  31814.440002
 2011 02 24  87807·049988
 2011 02 25  28822·049988
 2011 02 28  31828·429993
 2011 03 01  16825.789978
 2011 03 02  66813.799988
 2011 03 03  86830.039978
 2011 03 04  73828.919983
 2011 03 07  22828.340027
 2011 03 08  52827.799988
 2011 03 09  56825.250000
 2011 03 10  78812·760010
 2011 03 11  13806.830017
 2011 03 14  40802.809998
 2011 03 15  65796.380005
 2011 03 16  3795.960022
 2011 03 17  78793·330017
 2011 03 18  49795·520020
 2011 03 21  63813.020020
 2011 03 22  30814·880005
 2011 03 23  27813·070007
 2011 03 24  22818.909973
 2011 03 25  24831.630005
 2011 03 28  66828·729980
 2011 03 29  1829·700012
 2011 03 30  28840.760010
 2011 03 31  50843.729980
 2011 04 01  42850.729980
 2011 04 04  60850.520020
 2011 04 05  63858·049988
 2011 04 06  66859·080017
 2011 04 07  16857·919983
 2011 04 08  95854.049988
 2011 04 11  45843.099976
 2011 04 12  21830.979980
 2011 04 13  67829·280029
 2011 04 14  16827·630005
 2011 04 15  18835.270020
 2011 04 18  93826.989990
 2011 04 19  4827.299988
 2011 04 20  62839.450012
 2011 04 21  52845.640015
 2011 04 25  80845·580017
 2011 04 26  58856·840027
 2011 04 27  97858·419983
 2011 04 28  40861.549988
 2011 04 29  9866.900024
 2011 05 02  85868.570007
 2011 05 03  7854·789978
 2011 05 04  1843·880005
 2011 05 05  29840.599976
 2011 05 06  67843·530029
 2011 05 09  7843·559998
 2011 05 10  81855·909973
 2011 05 11  17855.900024
 2011 05 12  11849.229980
 2011 05 13  32849.210022
 2011 05 16  47838·289978
 2011 05 17  72822·960022
 2011 05 18  49833.489990
 2011 05 19  48839·169983
 2011 05 20  95834.650024
 2011 05 23  20820·049988
 2011 05 24  36819·619995
 2011 05 25  41822.640015
 2011 05 26  43831.059998
 2011 05 27  11838.780029
 2011 05 31  55848·330017
 2011 06 01  24846·650024
 2011 06 02  35826·429993
 2011 06 03  21820.679993
 2011 06 06  13809.880005
 2011 06 07  36803·989990
 2011 06 08  40796·280029
 2011 06 09  50796.469971
 2011 06 10  40789·200012
 2011 06 13  39785·989990
 2011 06 14  54795.890015
 2011 06 15  23791.159973
 2011 06 16  94787.599976
 2011 06 17  20790.020020
 2011 06 20  94791·030029
 2011 06 21  92806·690002
 2011 06 22  56809.820007
 2011 06 23  94803·599976
 2011 06 24  5805.659973
 2011 06 27  30805.940002
 2011 06 28  33817·309998
 2011 06 29  98822·510010
 2011 06 30  56828·760010
 2011 07 01  39841·059998
 2011 07 05  57842.510010
 2011 07 06  94845·809998
 2011 07 07  41860·369995
 2011 07 08  44857.380005
 2011 07 11  83845·380005
 2011 07 12  71838.070007
 2011 07 13  80845.140015
 2011 07 14  96841·340027
 2011 07 15  95829·090027
 2011 07 18  41828.770020
 2011 07 19  16834.619995
 2011 07 20  70836.020020
 2011 07 21  98843·309998
 2011 07 22  42843.400024
 2011 07 25  18838.169983
 2011 07 26  65831.630005
 2011 07 27  24821·070007
 2011 07 28  38809.640015
 2011 07 29  82801.710022
 2011 08 01  8808.599976
 2011 08 02  30796·549988
 2011 08 03  17773·219971
 2011 08 04  25765.000000
 2011 08 05  50735.859985
 2011 08 08  97705·150024
 2011 08 09  90696·309998
 2011 08 10  93687.229980
 2011 08 11  64704.500000
 2011 08 12  32705·640015
 2011 08 15  96718·630005
 2011 08 16  53712·750000
 2011 08 17  52714·650024
 2011 08 18  67692·059998
 2011 08 19  98672.570007
 2011 08 22  1666·849976
 2011 08 23  40683·070007
 2011 08 24  58694·690002
 2011 08 25  83701·549988
 2011 08 26  56692.349976
 2011 08 29  77724.710022
 2011 08 30  87731.849976
 2011 08 31  66737.640015
 2011 09 01  61734·059998
 2011 09 02  39706·059998
 2011 09 06  60682·210022
 2011 09 07  82709·549988
 2011 09 08  86712·109985
 2011 09 09  26690.090027
 2011 09 12  10680·580017
 2011 09 13  96693·330017
 2011 09 14  25712.570007
 2011 09 15  64713·510010
 2011 09 16  93718.630005
 2011 09 19  96708·479980
 2011 09 20  96710.849976
 2011 09 21  3694.190002
 2011 09 22  90656.299988
 2011 09 23  94655·630005
 2011 09 26  45666·010010
 2011 09 27  19694·700012
 2011 09 28  8681·200012
 2011 09 29  27669·530029
 2011 09 30  41661.580017
 2011 10 03  11648.849976
 2011 10 04  79650.159973
 2011 10 05  60661·099976
 2011 10 06  76674·140015
 2011 10 07  6675.739990
 2011 10 10  59684.979980
 2011 10 11  79691·130005
 2011 10 12  72705·299988
 2011 10 13  54701.179993
 2011 10 14  30713·359985
 2011 10 17  99707·690002
 2011 10 18  71712·059998
 2011 10 19  29711·210022
 2011 10 20  0697·030029
 2011 10 21  55712·650024
 2011 10 24  43736·030029
 2011 10 25  33731.340027
 2011 10 26  98730·239990
 2011 10 27  13769.460022
 2011 10 28  82768·820007
 2011 10 31  91754·049988
 2011 11 01  82729·080017
 2011 11 02  59733·559998
 2011 11 03  7752·190002
 2011 11 04  53748·659973
 2011 11 07  34748·830017
 2011 11 08  6756·760010
 2011 11 09  63743·460022
 2011 11 10  94730.669983
 2011 11 11  61744.820007
 2011 11 14  92742·210022
 2011 11 15  17745.760010
 2011 11 16  16747·760010
 2011 11 17  93733.460022
 2011 11 18  80723.369995
 2011 11 21  66710.409973
 2011 11 22  43705·250000
 2011 11 23  87690.770020
 2011 11 25  59679·809998
 2011 11 28  27698·179993
 2011 11 29  26700·599976
 2011 11 30  26737.419983
 2011 12 01  40739·960022
 2011 12 02  45744.960022
 2011 12 05  40752·710022
 2011 12 06  16751·809998
 2011 12 07  62749·000000
 2011 12 08  89740.760010
 2011 12 09  85748.440002
 2011 12 12  88737·150024
 2011 12 13  87742·190002
 2011 12 14  54715·090027
 2011 12 15  88718.000000
 2011 12 16  99730.729980
 2011 12 19  4729·030029
 2011 12 20  57738·219971
 2011 12 21  98742·119995
 2011 12 22  31748·210022
 2011 12 23  26748·520020
 2011 12 27  44753.190002
 2011 12 28  91750·599976
 2011 12 29  90745·909973
 2011 12 30  90746.469971
 2012 01 03 84759.369995
 2012 01 04 66749.609985
 2012 01 05 9754·390015
 2012 01 06 59754·750000
 2012 01 09 70754·440002
 2012 01 10 51765.280029
 2012 01 11 43767·869995
 2012 01 12 21770.619995
 2012 01 13 22765.989990
 2012 01 17 94773.260010
 2012 01 18 74779.260010
 2012 01 19 89784.570007
 2012 01 20 84785·880005
 2012 01 23 71789·409973
 2012 01 24 9788·799988
 2012 01 25 1796.539978
 2012 01 26 25800·219971
 2012 01 27 84798·849976
 2012 01 30 80797·940002
 2012 01 31 20795.010010
 2012 02 01 40810·190002
 2012 02 02 56815·880005
 2012 02 03 43833.020020
 2012 02 06 33830·070007
 2012 02 07 47830.659973
 2012 02 08 39832·640015
 2012 02 09 80830.789978
 2012 02 10 54823.400024
 2012 02 13 90824.890015
 2012 02 14 7824.760010
 2012 02 15 97824·140015
 2012 02 16 21829.960022
 2012 02 17 39832.229980
 2012 02 21 62831.010010
 2012 02 22 26823·619995
 2012 02 23 96829·450012
 2012 02 24 88830·869995
 2012 02 27 29829.549988
 2012 02 28 25830.659973
 2012 02 29 67829·229980
 2012 03 01 56823.789978
 2012 03 02 58816.799988
 2012 03 05 73804.260010
 2012 03 06 47796.460022
 2012 03 07 87796.179993
 2012 03 08 24806·799988
 2012 03 09 79821.190002
 2012 03 12 74819·130005
 2012 03 13 51831·229980
 2012 03 14 27831.609985
 2012 03 15 74831·460022
 2012 03 16 11832·780029
 2012 03 19 40843.250000
 2012 03 20 95832·309998
 2012 03 21 13833·840027
 2012 03 22 46823·460022
 2012 03 23 76830.030029
 2012 03 26 75846.309998
 2012 03 27 80847.919983
 2012 03 28 91841.219971
 2012 03 29 1833.770020
 2012 03 30 45838.369995
 2012 04 02 81840.630005
 2012 04 03 85841.059998
 2012 04 04 84827.669983
 2012 04 05 4821·349976
 2012 04 09 46808·719971
 2012 04 10 90803·609985
 2012 04 11 21796·729980
 2012 04 12 78810.289978
 2012 04 13 34806·840027
 2012 04 16 95802·700012
 2012 04 17 30816.320007
 2012 04 18 17809·409973
 2012 04 19 25809.739990
 2012 04 20 12810.219971
 2012 04 23 55795.559998
 2012 04 24 97799.539978
 2012 04 25 26813.840027
 2012 04 26 80819·559998
 2012 04 27 65826·049988
 2012 04 30 17825.469971
 2012 05 01 69830·099976
 2012 05 02 60818·820007
 2012 05 03 55818·229980
 2012 05 04 4802.090027
 2012 05 07 11796·130005
 2012 05 08 41793.719971
 2012 05 09 44792.799988
 2012 05 10 8795.770020
 2012 05 11 33795·890015
 2012 05 14 36784.940002
 2012 05 15 75784.880005
 2012 05 16 3783·890015
 2012 05 17 41773.369995
 2012 05 18 82758.780029
 2012 05 21 19764·640015
 2012 05 22 91770.159973
 2012 05 23 68766.179993
 2012 05 24 44766·919983
 2012 05 25 68768·479980
 2012 05 29 98778.770020
 2012 05 30 70770·739990
 2012 05 31 7765·479980
 2012 06 01 43752.109985
 2012 06 04 72742.729980
 2012 06 05 28746.210022
 2012 06 06 86765.169983
 2012 06 07 87775.650024
 2012 06 08 90770.070007
 2012 06 11 50776·630005
 2012 06 12 19761·690002
 2012 06 13 70763.989990
 2012 06 14 52762.880005
 2012 06 15 67772.070007
 2012 06 18 67774·809998
 2012 06 19 85789·510010
 2012 06 20 84789.219971
 2012 06 21 35784·700012
 2012 06 22 20775.929993
 2012 06 25 52775.150024
 2012 06 26 35767.820007
 2012 06 27 37776.700012
 2012 06 28 89775.900024
 2012 06 29 15799·000000
 2012 07 02 82807·940002
 2012 07 03 79818·489990
 2012 07 05 13820·440002
 2012 07 06 43809·820007
 2012 07 09 25806.840027
 2012 07 10 92810.789978
 2012 07 11 55797.679993
 2012 07 12 30792.479980
 2012 07 13 88802.340027
 2012 07 16 33800.080017
 2012 07 17 3802.400024
 2012 07 18 96808·530029
 2012 07 19 23808.530029
 2012 07 20 84796·640015
 2012 07 23 69782.229980
 2012 07 24 84781.099976
 2012 07 25 4774.590027
 2012 07 26 51781.270020
 2012 07 27 91797·770020
 2012 07 30 63798.690002
 2012 07 31 33794.969971
 2012 08 01 67790·570007
 2012 08 02 33773·450012
 2012 08 03 29791·090027
 2012 08 06 35797·340027
 2012 08 07 87806·409973
 2012 08 08 81802·869995
 2012 08 09 99804·840027
 2012 08 10 59801·820007
 2012 08 13 94801.479980
 2012 08 14 50804·159973
 2012 08 15 19804·260010
 2012 08 16 82813·570007
 2012 08 17 93819.890015
 2012 08 20 77817.979980
 2012 08 21 56827·130005
 2012 08 22 3814·919983
 2012 08 23 17811.840027
 2012 08 24 25810·830017
 2012 08 27 6813.909973
 2012 08 28 49814.909973
 2012 08 29 23819.590027
 2012 08 30 81817.770020
 2012 08 31 88814.789978
 2012 09 04 69823·770020
 2012 09 05 91824.880005
 2012 09 06 59839.229980
 2012 09 07 45843·780029
 2012 09 10 39844.299988
 2012 09 11 29845·150024
 2012 09 12 96845.169983
 2012 09 13 46860.640015
 2012 09 14 60868.500000
 2012 09 17 68861·609985
 2012 09 18 56858.090027
 2012 09 19 87859.250000
 2012 09 20 56852·960022
 2012 09 21 65860·159973
 2012 09 24 26856.650024
 2012 09 25 86856.979980
 2012 09 26 78839·659973
 2012 09 27 2844.890015
 2012 09 28 20841·869995
 2012 10 01 87847.000000
 2012 10 02 2843·409973
 2012 10 03 85843·919983
 2012 10 04 74844.650024
 2012 10 05 59853·570007
 2012 10 08 28840.359985
 2012 10 09 45836·789978
 2012 10 10 52829.630005
 2012 10 11 97835·719971
 2012 10 12 81830·950012
 2012 10 15 40828.429993
 2012 10 16 43835.460022
 2012 10 17 19842·869995
 2012 10 18 12842·369995
 2012 10 19 51832.440002
 2012 10 22 57821.880005
 2012 10 23 70816·979980
 2012 10 24 95820.229980
 2012 10 25 84821.460022
 2012 10 26 35819·419983
 2012 10 31 19818.729980
 2012 11 01 32828·479980
 2012 11 02 72830.549988
 2012 11 05 38820.460022
 2012 11 06 60826.890015
 2012 11 07 48818.909973
 2012 11 08 71806.679993
 2012 11 09 55800.719971
 2012 11 12 12797·729980
 2012 11 13 94795·969971
 2012 11 14 62792.099976
 2012 11 15 97775.080017
 2012 11 16 20777.080017
 2012 11 19 43793·070007
 2012 11 20 53794.150024
 2012 11 21 4798.380005
 2012 11 23 51807.190002
 2012 11 26 98809·039978
 2012 11 27 75812.590027
 2012 11 28 38813.559998
 2012 11 29 2823·330017
 2012 11 30 83824.580017
 2012 12 03 84826.580017
 2012 12 04 87823·030029
 2012 12 05 90824.520020
 2012 12 06 49822·900024
 2012 12 07 62825.320007
 2012 12 10 64826.280029
 2012 12 11 60835·320007
 2012 12 12 72837·289978
 2012 12 13 16831.280029
 2012 12 14 7827·239990
 2012 12 17 81835.130005
 2012 12 18 50847.690002
 2012 12 19 78851·830017
 2012 12 20 78852·500000
 2012 12 21 47848.539978
 2012 12 24 11846.349976
 2012 12 26 3845.979980
 2012 12 27 66839·739990
 2012 12 28 78838.359985
 2012 12 31 4849.890015
 2013 01 02  75873.989990
 2013 01 03  83878.429993
 2013 01 04  17880·469971
 2013 01 07  5876.710022
 2013 01 08  98876.320007
 2013 01 09  68879.539978
 2013 01 10  33883.190002
 2013 01 11  14882·619995
 2013 01 14  6880·979980
 2013 01 15  83884·840027
 2013 01 16  21883.700012
 2013 01 17  57891·000000
 2013 01 18  54892.799988
 2013 01 22  15899.239990
 2013 01 23  0899.530029
 2013 01 24  83904.270020
 2013 01 25  25905.239990
 2013 01 28  79907.909973
 2013 01 29  15907·309998
 2013 01 30  69906·700012
 2013 01 31  25902·900024
 2013 02 01  12912.760010
 2013 02 04  33911.179993
 2013 02 05  14909·609985
 2013 02 06  85911.450012
 2013 02 07  76911·489990
 2013 02 08  49914·150024
 2013 02 11  45913·559998
 2013 02 12  62918·169983
 2013 02 13  61921.289978
 2013 02 14  83924.679993
 2013 02 15  11927.340027
 2013 02 19  39932·000000
 2013 02 20  77931·650024
 2013 02 21  78912.700012
 2013 02 22  88916.150024
 2013 02 25  21919.359985
 2013 02 26  64902·130005
 2013 02 27  5913·510010
 2013 02 28  76915.890015
 2013 03 01  40915.719971
 2013 03 04  85916·690002
 2013 03 05  55928·130005
 2013 03 06  1930.809998
 2013 03 07  52934·570007
 2013 03 08  27942.559998
 2013 03 11  50942.619995
 2013 03 12  12942.750000
 2013 03 13  40944.609985
 2013 03 14  2953.070007
 2013 03 15  33954.000000
 2013 03 18  87952·460022
 2013 03 19  11950.789978
 2013 03 20  50951.950012
 2013 03 21  74950.070007
 2013 03 22  24947·539978
 2013 03 25  95953.530029
 2013 03 26  33950.770020
 2013 03 27  65950.419983
 2013 03 28  49953·260010
 2013 04 01  49951.599976
 2013 04 02  38944·950012
 2013 04 03  28935.840027
 2013 04 04  13925.739990
 2013 04 05  55923.559998
 2013 04 08  80931.539978
 2013 04 09  4934.270020
 2013 04 10  91946.989990
 2013 04 11  20951.390015
 2013 04 12  94945·179993
 2013 04 15  65938.669983
 2013 04 16  83924·020020
 2013 04 17  75917·919983
 2013 04 18  46909.820007
 2013 04 19  4912.880005
 2013 04 22  15916·320007
 2013 04 23  77929·359985
 2013 04 24  21934.229980
 2013 04 25  40944.669983
 2013 04 26  37939.650024
 2013 04 29  8943·520020
 2013 04 30  34947.460022
 2013 05 01  17945·530029
 2013 05 02  25940·719971
 2013 05 03  73959·549988
 2013 05 06  22960·219971
 2013 05 07  4967.820007
 2013 05 08  79970.409973
 2013 05 09  6970.460022
 2013 05 10  48975.159973
 2013 05 13  96976.219971
 2013 05 14  24985.960022
 2013 05 15  62991·549988
 2013 05 16  99990·440002
 2013 05 17  12996.469971
 2013 05 20  111001·500000
 2013 05 21  231000.590027
 2013 05 22  901008·229980
 2013 05 23  95984·289978
 2013 05 24  15984·340027
 2013 05 28  961005.419983
 2013 05 29  57997·270020
 2013 05 30  15995.719971
 2013 05 31  36994·530029
 2013 06 03  12991.820007
 2013 06 04  64994.559998
 2013 06 05  67981.419983
 2013 06 06  0979·460022
 2013 06 07  29989.049988
 2013 06 10  99992·690002
 2013 06 11  68988·849976
 2013 06 12  58987·960022
 2013 06 13  27990.869995
 2013 06 14  73990.349976
 2013 06 17  64991.619995
 2013 06 18  841001·489990
 2013 06 19  13999.770020
 2013 06 20  26977·809998
 2013 06 21  24965·229980
 2013 06 24  80958·380005
 2013 06 25  19962.099976
 2013 06 26  21968·679993
 2013 06 27  41980.590027
 2013 06 28  70982.440002
 2013 07 01  2993·599976
 2013 07 02  44995.549988
 2013 07 03  35993·140015
 2013 07 05  41005·390015
 2013 07 08  431011·099976
 2013 07 09  91018·929993
 2013 07 10  501020.989990
 2013 07 11  591033.339966
 2013 07 12  491038·270020
 2013 07 15  541043·920044
 2013 07 16  551043·589966
 2013 07 17  351046.130005
 2013 07 18  521052·459961
 2013 07 19  411050.500000
 2013 07 22  441054.680054
 2013 07 23  571056·859985
 2013 07 24  71055·849976
 2013 07 25  601054.189941
 2013 07 26  371048·510010
 2013 07 29  751048·780029
 2013 07 30  981045.829956
 2013 07 31  211053·510010
 2013 08 01  771060.959961
 2013 08 02  641060.069946
 2013 08 05  301063.520020
 2013 08 06  641061·069946
 2013 08 07  331052·099976
 2013 08 08  261051·819946
 2013 08 09  351051·510010
 2013 08 12  521053·670044
 2013 08 13  11054·760010
 2013 08 14  861052·699951
 2013 08 15  691039.099976
 2013 08 16  711030·829956
 2013 08 19  981024·609985
 2013 08 20  941029.500000
 2013 08 21  151030.569946
 2013 08 22  361036.280029
 2013 08 23  691038.849976
 2013 08 26  251044·660034
 2013 08 27  791036.300049
 2013 08 28  831020.250000
 2013 08 29  841029.050049
 2013 08 30  791025·900024
 2013 09 03  931026.839966
 2013 09 04  771025.609985
 2013 09 05  361031·150024
 2013 09 06  831034·770020
 2013 09 09  131046.079956
 2013 09 10  41055.760010
 2013 09 11  441057.560059
 2013 09 12  871055·310059
 2013 09 13  211053·979980
 2013 09 16  771065·250000
 2013 09 17  531066·390015
 2013 09 18  651080.489990
 2013 09 19  231079·760010
 2013 09 20  351078.199951
 2013 09 23  321073·589966
 2013 09 24  191081.910034
 2013 09 25  521082·000000
 2013 09 26  411081·319946
 2013 09 27  751078·369995
 2013 09 30  731075·489990
 2013 10 01  631087.780029
 2013 10 02  821087·390015
 2013 10 03  01081.790039
 2013 10 04  791080·739990
 2013 10 07  391073.420044
 2013 10 08  711067·209961
 2013 10 09  531050.079956
 2013 10 10  111069.770020
 2013 10 11  861084.319946
 2013 10 14  461090·300049
 2013 10 15  31088·530029
 2013 10 16  701092·910034
 2013 10 17  361102·280029
 2013 10 18  701115·040039
 2013 10 21  421117.319946
 2013 10 22  811121·530029
 2013 10 23  451112·089966
 2013 10 24  311120·000000
 2013 10 25  911121.920044
 2013 10 28  951119.560059
 2013 10 29  961122.640015
 2013 10 30  411123.260010
 2013 10 31  941108.599976
 2013 11 01  861101·300049
 2013 11 04  941108·859985
 2013 11 05  401106·089966
 2013 11 06  201109.829956
 2013 11 07  571103·770020
 2013 11 08  711101·189941
 2013 11 11  881102·859985
 2013 11 12  631101·520020
 2013 11 13  311112.219971
 2013 11 14  841112.219971
 2013 11 15  761116·310059
 2013 11 18  421119.979980
 2013 11 19  591112·390015
 2013 11 20  151107·699951
 2013 11 21  141119.670044
 2013 11 22  21125·640015
 2013 11 25  171128·520020
 2013 11 26  701136.239990
 2013 11 27  421141·500000
 2013 11 29  101147.000000
 2013 12 02  51142.300049
 2013 12 03  811130.969971
 2013 12 04  221128.969971
 2013 12 05  631125.609985
 2013 12 06  491135·880005
 2013 12 09  51134·180054
 2013 12 10  411131.260010
 2013 12 11  781120·920044
 2013 12 12  981107.180054
 2013 12 13  231109.510010
 2013 12 16  141120.170044
 2013 12 17  01120·260010
 2013 12 18  281133.760010
 2013 12 19  411131.670044
 2013 12 20  771147.119995
 2013 12 23  981157.339966
 2013 12 24  401163.670044
 2013 12 26  921167.959961
 2013 12 27  941165.849976
 2013 12 30  661162.599976
 2013 12 31  591165.640015
 2014 01 02 321160.500000
 2014 01 03 531157.760010
 2014 01 06 241159.849976
 2014 01 07 361160.020020
 2014 01 08 431159.369995
 2014 01 09 661163·880005
 2014 01 10 141164·530029
 2014 01 13 451164.119995
 2014 01 14 311163·430054
 2014 01 15 711171·969971
 2014 01 16 81173·130005
 2014 01 17 871173·369995
 2014 01 21 291177.109985
 2014 01 22 311182·040039
 2014 01 23 981181·339966
 2014 01 24 881164.770020
 2014 01 27 911147·430054
 2014 01 28 351138.239990
 2014 01 29 41134.180054
 2014 01 30 971144.540039
 2014 01 31 21137·969971
 2014 02 03 941130·750000
 2014 02 04 701107·619995
 2014 02 05 911098.670044
 2014 02 06 661107·439941
 2014 02 07 481116.619995
 2014 02 10 651118·890015
 2014 02 11 701131.010010
 2014 02 12 151137·439941
 2014 02 13 581147·800049
 2014 02 14 841149·900024
 2014 02 18 591162.229980
 2014 02 19 71163.959961
 2014 02 20 131163.020020
 2014 02 21 441168.430054
 2014 02 24 81180·290039
 2014 02 25 231179·339966
 2014 02 26 251188.060059
 2014 02 27 921187.939941
 2014 02 28 931193.500000
 2014 03 03 691179.619995
 2014 03 04 331212·819946
 2014 03 05 951207.410034
 2014 03 06 141208·800049
 2014 03 07 781210.579956
 2014 03 10 991202·290039
 2014 03 11 481204.390015
 2014 03 12 971191·369995
 2014 03 13 51195.880005
 2014 03 14 121184.550049
 2014 03 17 701196·250000
 2014 03 18 921205.040039
 2014 03 19 321205.359985
 2014 03 20 831200·910034
 2014 03 21 51208·140015
 2014 03 24 751196·699951
 2014 03 25 671190·780029
 2014 03 26 521185.290039
 2014 03 27 221161.089966
 2014 03 28 451167.520020
 2014 03 31 401174.619995
 2014 04 01 801189.130005
 2014 04 02 151192·910034
 2014 04 03 281193·959961
 2014 04 04 91189·250000
 2014 04 07 561150.449951
 2014 04 08 51149·000000
 2014 04 09 761160·420044
 2014 04 10 551159·800049
 2014 04 11 931128·959961
 2014 04 14 331126·310059
 2014 04 15 621123·770020
 2014 04 16 841132.109985
 2014 04 17 291141.109985
 2014 04 21 711142.390015
 2014 04 22 871157.869995
 2014 04 23 291155·420044
 2014 04 24 261152·819946
 2014 04 25 121139·010010
 2014 04 28 771131.670044
 2014 04 29 451126.459961
 2014 04 30 721126.959961
 2014 05 01 741133·729980
 2014 05 02 831137.800049
 2014 05 05 151127·989990
 2014 05 06 801124.050049
 2014 05 07 31110.849976
 2014 05 08 791119·790039
 2014 05 09 451107.380005
 2014 05 12 891136·949951
 2014 05 13 681134.449951
 2014 05 14 661120.030029
 2014 05 15 671099.189941
 2014 05 16 601102·910034
 2014 05 19 621116·040039
 2014 05 20 691112·079956
 2014 05 21 381107·260010
 2014 05 22 831116.609985
 2014 05 23 41126.199951
 2014 05 27 391144.099976
 2014 05 28 391140·839966
 2014 05 29 691141·349976
 2014 05 30 401141.729980
 2014 06 02 511136·819946
 2014 06 03 761129·260010
 2014 06 04 571131.750000
 2014 06 05 371153·939941
 2014 06 06 61167·540039
 2014 06 09 821179·839966
 2014 06 10 101173.839966
 2014 06 11 901168·989990
 2014 06 12 281165·369995
 2014 06 13 131164·089966
 2014 06 16 151166.930054
 2014 06 17 191179·290039
 2014 06 18 691183.380005
 2014 06 19 501186·780029
 2014 06 20 851188·520020
 2014 06 23 671190·310059
 2014 06 24 41193.599976
 2014 06 25 11182.750000
 2014 06 26 591182.790039
 2014 06 27 31189·500000
 2014 06 30 321193·400024
 2014 07 01 961213.550049
 2014 07 02 991207·369995
 2014 07 03 221208.150024
 2014 07 07 801204.650024
 2014 07 08 941184.719971
 2014 07 09 931177·369995
 2014 07 10 431168·219971
 2014 07 11 981161·760010
 2014 07 14 741169·550049
 2014 07 15 541167.449951
 2014 07 16 101159.959961
 2014 07 17 611150.479980
 2014 07 18 451152·020020
 2014 07 21 191148.079956
 2014 07 22 921160.239990
 2014 07 23 701161.989990
 2014 07 24 371163·660034
 2014 07 25 531149·780029
 2014 07 28 831145.180054
 2014 07 29 501149.079956
 2014 07 30 71150·609985
 2014 07 31 421137.260010
 2014 08 01 31123·939941
 2014 08 04 511125·540039
 2014 08 05 371129·420044
 2014 08 06 991131·640015
 2014 08 07 951131.410034
 2014 08 08 491131.859985
 2014 08 11 331148·890015
 2014 08 12 631141.280029
 2014 08 13 281143.229980
 2014 08 14 451144.150024
 2014 08 15 271151.609985
 2014 08 18 961158·400024
 2014 08 19 981164.060059
 2014 08 20 621159·219971
 2014 08 21 771160·969971
 2014 08 22 861163·219971
 2014 08 25 221170.689941
 2014 08 26 531176·119995
 2014 08 27 621177.069946
 2014 08 28 461169·089966
 2014 08 29 451174.819946
 2014 09 02 921181·369995
 2014 09 03 911183·849976
 2014 09 04 141180.680054
 2014 09 05 371170.369995
 2014 09 08 801174·219971
 2014 09 09 941171·239990
 2014 09 10 531165.109985
 2014 09 11 911172.650024
 2014 09 12 421172.949951
 2014 09 15 281160.060059
 2014 09 16 511152.859985
 2014 09 17 261159·849976
 2014 09 18 291160·300049
 2014 09 19 751163·859985
 2014 09 22 211141.989990
 2014 09 23 871131.630005
 2014 09 24 161129.589966
 2014 09 25 421126.099976
 2014 09 26 991119.729980
 2014 09 29 431120·550049
 2014 09 30 21118·699951
 2014 10 01 601101·189941
 2014 10 02 511099·459961
 2014 10 03 871109.869995
 2014 10 06 151108.000000
 2014 10 07 861090.959961
 2014 10 08 621097·699951
 2014 10 09 401095·939941
 2014 10 10 41074.250000
 2014 10 13 21066·979980
 2014 10 14 471075.270020
 2014 10 15 451075.640015
 2014 10 16 441091·270020
 2014 10 17 131099·439941
 2014 10 20 431094·969971
 2014 10 21 711112·869995
 2014 10 22 361117·180054
 2014 10 23 521122.420044
 2014 10 24 121119.130005
 2014 10 27 131117.709961
 2014 10 28 51149·459961
 2014 10 29 761153.410034
 2014 10 30 441159·150024
 2014 10 31 891174·329956
 2014 11 03 21178.400024
 2014 11 04 661170.869995
 2014 11 05 501172·030029
 2014 11 06 441171.900024
 2014 11 07 31173·400024
 2014 11 10 281179·579956
 2014 11 11 691180.800049
 2014 11 12 471187.199951
 2014 11 13 61188·670044
 2014 11 14 951177·300049
 2014 11 17 641175.180054
 2014 11 18 911176·209961
 2014 11 19 381169·079956
 2014 11 20 231170.859985
 2014 11 21 221184.500000
 2014 11 24 971186.959961
 2014 11 25 501191.760010
 2014 11 26 931190.699951
 2014 11 28 561190.609985
 2014 12 01 91170·550049
 2014 12 02 161171.439941
 2014 12 03 131181·890015
 2014 12 04 41178.010010
 2014 12 05 951184·489990
 2014 12 08 381188·229980
 2014 12 09 131188·069946
 2014 12 10 301185.030029
 2014 12 11 491180.989990
 2014 12 12 391163·609985
 2014 12 15 511160·530029
 2014 12 16 201156·939941
 2014 12 17 911174·839966
 2014 12 18 721192·160034
 2014 12 19 91198·969971
 2014 12 22 881201.880005
 2014 12 23 651207·170044
 2014 12 24 101208·780029
 2014 12 26 921217.010010
 2014 12 29 721220·810059
 2014 12 30 401219·449951
 2014 12 31 551221·439941
 2015 01 02  321212·800049
 2015 01 05  351194·219971
 2015 01 06  101183.910034
 2015 01 07  331175·979980
 2015 01 08  871196·130005
 2015 01 09  641196·060059
 2015 01 12  941187.630005
 2015 01 13  921200.520020
 2015 01 14  371177.979980
 2015 01 15  731180·869995
 2015 01 16  371177·189941
 2015 01 20  91179.140015
 2015 01 21  891174.949951
 2015 01 22  991190.369995
 2015 01 23  81194.150024
 2015 01 26  851200.739990
 2015 01 27  761199.770020
 2015 01 28  51201.239990
 2015 01 29  01190·189941
 2015 01 30  441186·040039
 2015 02 02  531175.560059
 2015 02 03  791197·390015
 2015 02 04  331198.949951
 2015 02 05  361209·900024
 2015 02 06  31214.709961
 2015 02 09  351208·280029
 2015 02 10  511205.119995
 2015 02 11  391204.439941
 2015 02 12  321216.270020
 2015 02 13  91223·739990
 2015 02 17  231227.180054
 2015 02 18  501227·979980
 2015 02 19  711230.500000
 2015 02 20  651231.920044
 2015 02 23  431231.839966
 2015 02 24  971236·199951
 2015 02 25  771236·880005
 2015 02 26  901239·219971
 2015 02 27  311239.670044
 2015 03 02  301243·329956
 2015 03 03  321238.939941
 2015 03 04  981232·619995
 2015 03 05  301236·050049
 2015 03 06  231231·089966
 2015 03 09  431225.829956
 2015 03 10  271213.939941
 2015 03 11  101216.500000
 2015 03 12  781236·680054
 2015 03 13  411236.780029
 2015 03 16  391241·109985
 2015 03 17  651243·329956
 2015 03 18  191255.680054
 2015 03 19  821254.890015
 2015 03 20  221267·219971
 2015 03 23  141268.160034
 2015 03 24  971268.079956
 2015 03 25  491265·849976
 2015 03 26  891237.359985
 2015 03 27  11240.760010
 2015 03 30  881258·239990
 2015 03 31  491255·300049
 2015 04 01  781251·890015
 2015 04 02  951259.969971
 2015 04 06  911262·760010
 2015 04 07  111263.229980
 2015 04 08  521264.130005
 2015 04 09  901265.780029
 2015 04 10  331266·000000
 2015 04 13  951271·739990
 2015 04 14  991267·969971
 2015 04 15  71278.630005
 2015 04 16  631275.280029
 2015 04 17  801264.219971
 2015 04 20  321266.979980
 2015 04 21  871270·079956
 2015 04 22  581266.560059
 2015 04 23  731273·250000
 2015 04 24  881273·079956
 2015 04 27  21275.839966
 2015 04 28  161260.689941
 2015 04 29  81255.810059
 2015 04 30  311242·770020
 2015 05 01  451229·469971
 2015 05 04  651240.630005
 2015 05 05  381234·040039
 2015 05 06  481222.900024
 2015 05 07  341228·819946
 2015 05 08  531239.380005
 2015 05 11  481243·560059
 2015 05 12  521236·140015
 2015 05 13  151237.880005
 2015 05 14  581245·119995
 2015 05 15  431245.900024
 2015 05 18  811258·000000
 2015 05 19  571258·579956
 2015 05 20  781260.829956
 2015 05 21  541261·020020
 2015 05 22  981258·729980
 2015 05 26  521248·109985
 2015 05 27  391255·050049
 2015 05 28  391253·199951
 2015 05 29  921252.640015
 2015 06 01  221254·560059
 2015 06 02  921258·459961
 2015 06 03  791264.939941
 2015 06 04  741261.209961
 2015 06 05  91261.069946
 2015 06 08  131261.180054
 2015 06 09  811254.439941
 2015 06 10  821269.770020
 2015 06 11  831270.790039
 2015 06 12  11266·780029
 2015 06 15  761262.859985
 2015 06 16  811271.459961
 2015 06 17  391274.400024
 2015 06 18  811287·060059
 2015 06 19  211286·579956
 2015 06 22  561293.310059
 2015 06 23  941296·000000
 2015 06 24  51295.030029
 2015 06 25  981287.459961
 2015 06 26  231287.099976
 2015 06 29  941273.949951
 2015 06 30  481256.869995
 2015 07 01  141264·630005
 2015 07 02  171259.250000
 2015 07 06  81253.199951
 2015 07 07  101248·959961
 2015 07 08  991241.349976
 2015 07 09  21243·959961
 2015 07 10  291252·869995
 2015 07 13  161266·099976
 2015 07 14  101274·109985
 2015 07 15  671273.800049
 2015 07 16  771275·900024
 2015 07 17  171273.670044
 2015 07 20  301268·890015
 2015 07 21  241265.439941
 2015 07 22  951259·760010
 2015 07 23  891262·569946
 2015 07 24  651243.579956
 2015 07 27  101220·729980
 2015 07 28  541226.410034
 2015 07 29  311232·339966
 2015 07 30  471233.000000
 2015 07 31  891244.979980
 2015 08 03  471238·969971
 2015 08 04  691237.199951
 2015 08 05  311243·160034
 2015 08 06  481232.770020
 2015 08 07  941211.930054


 2015 08 10  531223·390015
 2015 08 11  11218.670044
 2015 08 12  21210.979980
 2015 08 13  381213·410034
 2015 08 14  591212.790039
 2015 08 17  611225.089966
 2015 08 18  861224·119995
 2015 08 19  481211.680054
 2015 08 20  881193.930054
 2015 08 21  451172·760010
 2015 08 24  651148.579956
 2015 08 25  201133·150024
 2015 08 26  641132.630005
 2015 08 27  91157·900024
 2015 08 28  261163.050049
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

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

    Want state and city building permits data? Click here for California and then find your own.

    Sites of Interest: Cisco * Prom Dresses * Cheap Wedding Dresses * Cheap Bridal Gowns * 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