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  78168·979996
 1987 09 11  27170.539993
 1987 09 14  59170·949997
 1987 09 15  69170.440002
 1987 09 16  78170·029999
 1987 09 17  9169.250000
 1987 09 18  87169·039993
 1987 09 21  66169.130005
 1987 09 22  82167·559998
 1987 09 23  27168·649994
 1987 09 24  54169.059998
 1987 09 25  0168.850006
 1987 09 28  40169.800003
 1987 09 29  63169.690002
 1987 09 30  72170·809998
 1987 10 01  14171.399994
 1987 10 02  28172·089996
 1987 10 05  23172·550003
 1987 10 06  80172·619995
 1987 10 07  78170.210007
 1987 10 08  46168.979996
 1987 10 09  38167·110001
 1987 10 12  39166.110001
 1987 10 13  85164·419998
 1987 10 14  19164.160004
 1987 10 15  67161.800003
 1987 10 16  38159·660004
 1987 10 19  55152·740005
 1987 10 20  98133·600006
 1987 10 21  89130·770004
 1987 10 22  91130·649994
 1987 10 23  31124.580002
 1987 10 26  58121·580002
 1987 10 27  12113.120003
 1987 10 28  34108.500000
 1987 10 29  84110.800003
 1987 10 30  99118.260002
 1987 11 02  68120·220001
 1987 11 03  30122·050003
 1987 11 04  7117·750000
 1987 11 05  48118·940002
 1987 11 06  13120·089996
 1987 11 09  69119·320000
 1987 11 10  19117·620003
 1987 11 11  54116·680000
 1987 11 12  28118.669998
 1987 11 13  61118·639999
 1987 11 16  64119.019997
 1987 11 17  93118·269997
 1987 11 18  21116·690002
 1987 11 19  46116·690002
 1987 11 20  13115·150002
 1987 11 23  65114·500000
 1987 11 24  23115·879997
 1987 11 25  86115.970001
 1987 11 27  57115·959999
 1987 11 30  95115.629997
 1987 12 01  91112.089996
 1987 12 02  70111·300003
 1987 12 03  18111·150002
 1987 12 04  34108·940002
 1987 12 07  5106·519997
 1987 12 08  9107.239998
 1987 12 09  39108.889999
 1987 12 10  58109·059998
 1987 12 11  74109.320000
 1987 12 14  42112.070000
 1987 12 15  89114·360001
 1987 12 16  66116.839996
 1987 12 17  29117·309998
 1987 12 18  32119.459999
 1987 12 21  62119.919998
 1987 12 22  85119·930000
 1987 12 23  25120.820000
 1987 12 24  66121·589996
 1987 12 28  77121·589996
 1987 12 29  64118.989998
 1987 12 30  46119·500000
 1987 12 31  58120.419998
 1988 01 04 79123·510002
 1988 01 05 78126·550003
 1988 01 06 97127.000000
 1988 01 07 46128·029999
 1988 01 08 37128.190002
 1988 01 11 29123·839996
 1988 01 12 10122.669998
 1988 01 13 92121.449997
 1988 01 14 45121.980003
 1988 01 15 42124·199997
 1988 01 18 42124.099998
 1988 01 19 84124·440002
 1988 01 20 21124.440002
 1988 01 21 67121.760002
 1988 01 22 74122.790001
 1988 01 25 35123·680000
 1988 01 26 11123·680000
 1988 01 27 79123.639999
 1988 01 28 13124.320000
 1988 01 29 83125.349998
 1988 02 01 83126·220001
 1988 02 02 79125·940002
 1988 02 03 91126·320000
 1988 02 04 91125·599998
 1988 02 05 31125·989998
 1988 02 08 92125·769997
 1988 02 09 65125·519997
 1988 02 10 47127·180000
 1988 02 11 75128.220001
 1988 02 12 69129.210007
 1988 02 16 15129·910004
 1988 02 17 64130·660004
 1988 02 18 58130.679993
 1988 02 19 85131.229996
 1988 02 22 49132.369995
 1988 02 23 79132.559998
 1988 02 24 51133·419998
 1988 02 25 40134.800003
 1988 02 26 98134·169998
 1988 02 29 56137.690002
 1988 03 01 46136.479996
 1988 03 02 60137·380005
 1988 03 03 19137.929993
 1988 03 04 82138.059998
 1988 03 07 64139.059998
 1988 03 08 95140.559998
 1988 03 09 94141·690002
 1988 03 10 70141.899994
 1988 03 11 47140·589996
 1988 03 14 21140.880005
 1988 03 15 29141.089996
 1988 03 16 58141.910004
 1988 03 17 66142.690002
 1988 03 18 37143·380005
 1988 03 21 56142·759995
 1988 03 22 9142.350006
 1988 03 23 15143·070007
 1988 03 24 70143·100006
 1988 03 25 31141·570007
 1988 03 28 12140.369995
 1988 03 29 12140·360001
 1988 03 30 70140.839996
 1988 03 31 36142·160004
 1988 04 04 78142·139999
 1988 04 05 2140.720001
 1988 04 06 12142.110001
 1988 04 07 78143·009995
 1988 04 08 45144·119995
 1988 04 11 54144.690002
 1988 04 12 96145·330002
 1988 04 13 89145·460007
 1988 04 14 78145·199997
 1988 04 15 62141·679993
 1988 04 18 48142.089996
 1988 04 19 24143·289993
 1988 04 20 62142.559998
 1988 04 21 45142.139999
 1988 04 22 19141.699997
 1988 04 25 66142.460007
 1988 04 26 12143·220001
 1988 04 27 48143·669998
 1988 04 28 83144·160004
 1988 04 29 22145.009995
 1988 05 02 66145·050003
 1988 05 03 39145.350006
 1988 05 04 41145.529999
 1988 05 05 22145.250000
 1988 05 06 85144.899994
 1988 05 09 13144.649994
 1988 05 10 19143.750000
 1988 05 11 24143.350006
 1988 05 12 59141·350006
 1988 05 13 89142.169998
 1988 05 16 67142·429993
 1988 05 17 9143·070007
 1988 05 18 99141.729996
 1988 05 19 10139.919998
 1988 05 20 59140·149994
 1988 05 23 85140.149994
 1988 05 24 45139·460007
 1988 05 25 47139·889999
 1988 05 26 98140·279999
 1988 05 27 81140.309998
 1988 05 31 58141·369995
 1988 06 01 93142.869995
 1988 06 02 7142·929993
 1988 06 03 56143.500000
 1988 06 06 26144.190002
 1988 06 07 67144.410004
 1988 06 08 38145·789993
 1988 06 09 91146.550003
 1988 06 10 63147.089996
 1988 06 13 13147.330002
 1988 06 14 66148·100006
 1988 06 15 92148.130005
 1988 06 16 7148·179993
 1988 06 17 2147·770004
 1988 06 20 91147·279999
 1988 06 21 91147·610001
 1988 06 22 20148·830002
 1988 06 23 26148·949997
 1988 06 24 39149.229996
 1988 06 27 44149.259995
 1988 06 28 89149·500000
 1988 06 29 5149.910004
 1988 06 30 59151·300003
 1988 07 01 35151·309998
 1988 07 05 29151.279999
 1988 07 06 83151.649994
 1988 07 07 28151·160004
 1988 07 08 68151·160004
 1988 07 11 77151·250000
 1988 07 12 29151.279999
 1988 07 13 46150·869995
 1988 07 14 76151·160004
 1988 07 15 96151.419998
 1988 07 18 38151·470001
 1988 07 19 37151·699997
 1988 07 20 15151.100006
 1988 07 21 73151.110001
 1988 07 22 28150·369995
 1988 07 25 54149·539993
 1988 07 26 67149.660004
 1988 07 27 22149·639999
 1988 07 28 43148·970001
 1988 07 29 70149.889999
 1988 08 01 38150.500000
 1988 08 02 81150.809998
 1988 08 03 54150.690002
 1988 08 04 86150·880005
 1988 08 05 61150.639999
 1988 08 08 12150·369995
 1988 08 09 53150·199997
 1988 08 10 29148·929993
 1988 08 11 92146·960007
 1988 08 12 3146·949997
 1988 08 15 60146.960007
 1988 08 16 47145.580002
 1988 08 17 12145.759995
 1988 08 18 68145·639999
 1988 08 19 20145·750000
 1988 08 22 17145·679993
 1988 08 23 28144.259995
 1988 08 24 43144.949997
 1988 08 25 1144·960007
 1988 08 26 39144·449997
 1988 08 29 72144·889999
 1988 08 30 92145.139999
 1988 08 31 97145·740005
 1988 09 01 38145.740005
 1988 09 02 0145·479996
 1988 09 06 4145.759995
 1988 09 07 28146.149994
 1988 09 08 65146·649994
 1988 09 09 95147·229996
 1988 09 12 90147.360001
 1988 09 13 37147·380005
 1988 09 14 94147·929993
 1988 09 15 62147.869995
 1988 09 16 88148·029999
 1988 09 19 95148.020004
 1988 09 20 28147.949997
 1988 09 21 33147.970001
 1988 09 22 63147.850006
 1988 09 23 95147.839996
 1988 09 26 90147.830002
 1988 09 27 66147·169998
 1988 09 28 0146.990005
 1988 09 29 55148.000000
 1988 09 30 31149·089996
 1988 10 03 41149·190002
 1988 10 04 14147·880005
 1988 10 05 21148.080002
 1988 10 06 27148·320007
 1988 10 07 65148.600006
 1988 10 10 42148.830002
 1988 10 11 62148·610001
 1988 10 12 78148·509995
 1988 10 13 70148.020004
 1988 10 14 47148·300003
 1988 10 17 71148·199997
 1988 10 18 9148.710007
 1988 10 19 13149·070007
 1988 10 20 17149·160004
 1988 10 21 68149·029999
 1988 10 24 71148·979996
 1988 10 25 75148·750000
 1988 10 26 65148·470001
 1988 10 27 96148.139999
 1988 10 28 40147·179993
 1988 10 31 63147·250000
 1988 11 01 29147·279999
 1988 11 02 26147·210007
 1988 11 03 14147·160004
 1988 11 04 8147·139999
 1988 11 07 71146.250000
 1988 11 08 51145·279999
 1988 11 09 21145.270004
 1988 11 10 67145.009995
 1988 11 11 80145.009995
 1988 11 14 90143·710007
 1988 11 15 10143·190002
 1988 11 16 22143.039993
 1988 11 17 69141·330002
 1988 11 18 87140.899994
 1988 11 21 57140·869995
 1988 11 22 79139·949997
 1988 11 23 74140.410004
 1988 11 25 12140.399994
 1988 11 28 62140.199997
 1988 11 29 71140.649994
 1988 11 30 60142·009995
 1988 12 01 59142.559998
 1988 12 02 51142.770004
 1988 12 05 53143.449997
 1988 12 06 14143.929993
 1988 12 07 47144.029999
 1988 12 08 74144.020004
 1988 12 09 7143.899994
 1988 12 12 49143·910004
 1988 12 13 19143·460007
 1988 12 14 5143.320007
 1988 12 15 40143.250000
 1988 12 16 3144·339996
 1988 12 19 46144.529999
 1988 12 20 47144·729996
 1988 12 21 84144.490005
 1988 12 22 38144·539993
 1988 12 23 21144.880005
 1988 12 27 24144·919998
 1988 12 28 95144.940002
 1988 12 29 44145.710007
 1988 12 30 64147.369995
 1989 01 03  86147·369995
 1989 01 04  55148.399994
 1989 01 05  31148·929993
 1989 01 06  18149.839996
 1989 01 09  9149·919998
 1989 01 10  70149.660004
 1989 01 11  40149.270004
 1989 01 12  52149.860001
 1989 01 13  93149·929993
 1989 01 16  73150.110001
 1989 01 17  31149.960007
 1989 01 18  62150·830002
 1989 01 19  64151.539993
 1989 01 20  19151·550003
 1989 01 23  94151·539993
 1989 01 24  65151·460007
 1989 01 25  72151·779999
 1989 01 26  91152.520004
 1989 01 27  41153.199997
 1989 01 30  7153·059998
 1989 01 31  92153.850006
 1989 02 01  95154·419998
 1989 02 02  10155.089996
 1989 02 03  56155·690002
 1989 02 06  25155.839996
 1989 02 07  62156.839996
 1989 02 08  64157·240005
 1989 02 09  6157·110001
 1989 02 10  97156·559998
 1989 02 13  50155·059998
 1989 02 14  90155·240005
 1989 02 15  77155.580002
 1989 02 16  57156·300003
 1989 02 17  40157.270004
 1989 02 21  3157.199997
 1989 02 22  12156·759995
 1989 02 23  81155·419998
 1989 02 24  38155·419998
 1989 02 27  38154.259995
 1989 02 28  82154·559998
 1989 03 01  69155.130005
 1989 03 02  77155.690002
 1989 03 03  61156.699997
 1989 03 06  79157·240005
 1989 03 07  47157.630005
 1989 03 08  13157·979996
 1989 03 09  57157.940002
 1989 03 10  23157.789993
 1989 03 13  65158.020004
 1989 03 14  27158·100006
 1989 03 15  41158·330002
 1989 03 16  59159.270004
 1989 03 17  99159.279999
 1989 03 20  26156.710007
 1989 03 21  50156.169998
 1989 03 22  55156.169998
 1989 03 23  49156·240005
 1989 03 27  42155·910004
 1989 03 28  47156.649994
 1989 03 29  5156·839996
 1989 03 30  40156·839996
 1989 03 31  32157·899994
 1989 04 03  20158.369995
 1989 04 04  30158.279999
 1989 04 05  23158·529999
 1989 04 06  77158.559998
 1989 04 07  82159.270004
 1989 04 10  72159.550003
 1989 04 11  73160.339996
 1989 04 12  83161.210007
 1989 04 13  70161·210007
 1989 04 14  1161·630005
 1989 04 17  91161.630005
 1989 04 18  83162.289993
 1989 04 19  48162·479996
 1989 04 20  11162.679993
 1989 04 21  1163·320007
 1989 04 24  33163·339996
 1989 04 25  4163.470001
 1989 04 26  21163.600006
 1989 04 27  55164.279999
 1989 04 28  15164·690002
 1989 05 01  49164·679993
 1989 05 02  75164.699997
 1989 05 03  27164.779999
 1989 05 04  35165.190002
 1989 05 05  24166·210007
 1989 05 08  44165·740005
 1989 05 09  19165.559998
 1989 05 10  24165.639999
 1989 05 11  89166·070007
 1989 05 12  19167·160004
 1989 05 15  55167·320007
 1989 05 16  41167·309998
 1989 05 17  33168.270004
 1989 05 18  22169.000000
 1989 05 19  86169.649994
 1989 05 22  66170·070007
 1989 05 23  69169.520004
 1989 05 24  95169·490005
 1989 05 25  87170·119995
 1989 05 26  5171.009995
 1989 05 30  35171.259995
 1989 05 31  9171.529999
 1989 06 01  58172.399994
 1989 06 02  91173.410004
 1989 06 05  94173.500000
 1989 06 06  57172·419998
 1989 06 07  26172·949997
 1989 06 08  80173·320007
 1989 06 09  33173·369995
 1989 06 12  58173.440002
 1989 06 13  40173.339996
 1989 06 14  54172.710007
 1989 06 15  66173.250000
 1989 06 16  56171·449997
 1989 06 19  76171.589996
 1989 06 20  20171·240005
 1989 06 21  30170.740005
 1989 06 22  22170·619995
 1989 06 23  34171.440002
 1989 06 26  9171.559998
 1989 06 27  89171.899994
 1989 06 28  48171·820007
 1989 06 29  40170·820007
 1989 06 30  77168.089996
 1989 07 03  29167.619995
 1989 07 05  54167·960007
 1989 07 06  44168·940002
 1989 07 07  6170.199997
 1989 07 10  65170.740005
 1989 07 11  84171·380005
 1989 07 12  21171·929993
 1989 07 13  4172·279999
 1989 07 14  33172.529999
 1989 07 17  7173.000000
 1989 07 18  71172.990005
 1989 07 19  1174·089996
 1989 07 20  98174·419998
 1989 07 21  17173.929993
 1989 07 24  21173.919998
 1989 07 25  55173·320007
 1989 07 26  46173.399994
 1989 07 27  34174.229996
 1989 07 28  21174.250000
 1989 07 31  46174.500000
 1989 08 01  91174.960007
 1989 08 02  2174·380005
 1989 08 03  45175·360001
 1989 08 04  82175·380005
 1989 08 07  70176·589996
 1989 08 08  89176.809998
 1989 08 09  95176.960007
 1989 08 10  95177·119995
 1989 08 11  47177.979996
 1989 08 14  90176·559998
 1989 08 15  96175·869995
 1989 08 16  40176·410004
 1989 08 17  9176·029999
 1989 08 18  25175·940002
 1989 08 21  97175·990005
 1989 08 22  99174·669998
 1989 08 23  69175.679993
 1989 08 24  36177·009995
 1989 08 25  75177.240005
 1989 08 28  80177·100006
 1989 08 29  65177.330002
 1989 08 30  94177.449997
 1989 08 31  30178·199997
 1989 09 01  13178.710007
 1989 09 05  60178.860001
 1989 09 06  92178·830002
 1989 09 07  88178·539993
 1989 09 08  56179.160004
 1989 09 11  42179·179993
 1989 09 12  50178·869995
 1989 09 13  98179.470001
 1989 09 14  90178·820007
 1989 09 15  24177·860001
 1989 09 18  12176·679993
 1989 09 19  36176·550003
 1989 09 20  22176.399994
 1989 09 21  43176·649994
 1989 09 22  46176·800003
 1989 09 25  2176.919998
 1989 09 26  82176.600006
 1989 09 27  63176.559998
 1989 09 28  48177.380005
 1989 09 29  22178.210007
 1989 10 02  29178.850006
 1989 10 03  71179.380005
 1989 10 04  35179.550003
 1989 10 05  47179.929993
 1989 10 06  44180·479996
 1989 10 09  81180.789993
 1989 10 10  53180.949997
 1989 10 11  51180·279999
 1989 10 12  33179·860001
 1989 10 13  30179.639999
 1989 10 16  71172.850006
 1989 10 17  35170.350006
 1989 10 18  27170·970001
 1989 10 19  80173·440002
 1989 10 20  82173·639999
 1989 10 23  24173.330002
 1989 10 24  84172.110001
 1989 10 25  21170·300003
 1989 10 26  5170·229996
 1989 10 27  70168.869995
 1989 10 30  86167.179993
 1989 10 31  65167·470001
 1989 11 01  86167·979996
 1989 11 02  46167·809998
 1989 11 03  38167·429993
 1989 11 06  49169·990005
 1989 11 07  93165·789993
 1989 11 08  54167.220001
 1989 11 09  72167.509995
 1989 11 10  37167.630005
 1989 11 13  19167.729996
 1989 11 14  19167·800003
 1989 11 15  46168·419998
 1989 11 16  17168.000000
 1989 11 17  85168.259995
 1989 11 20  92168.360001
 1989 11 21  41167·300003
 1989 11 22  1167.190002
 1989 11 24  35167·910004
 1989 11 27  47168.279999
 1989 11 28  62168·490005
 1989 11 29  27168·509995
 1989 11 30  37168.179993
 1989 12 01  85168·589996
 1989 12 04  43168·669998
 1989 12 05  59168.750000
 1989 12 06  86168·880005
 1989 12 07  32169.059998
 1989 12 08  40168·779999
 1989 12 11  84168.770004
 1989 12 12  0168.130005
 1989 12 13  38168.429993
 1989 12 14  33168.369995
 1989 12 15  14167·470001
 1989 12 18  25166.539993
 1989 12 19  78163·940002
 1989 12 20  31163.029999
 1989 12 21  89163.940002
 1989 12 22  29165.199997
 1989 12 26  53165·429993
 1989 12 27  64166·020004
 1989 12 28  70166.279999
 1989 12 29  6168.309998
 1990 01 02 87169.960007
 1990 01 03 90170.800003
 1990 01 04 46170·789993
 1990 01 05 75170·119995
 1990 01 08 33169.679993
 1990 01 09 89169·860001
 1990 01 10 29169·309998
 1990 01 11 81168·369995
 1990 01 12 64168·020004
 1990 01 15 69164·369995
 1990 01 16 58163·300003
 1990 01 17 93164.259995
 1990 01 18 81163.500000
 1990 01 19 61163·589996
 1990 01 22 96163·690002
 1990 01 23 4161·369995
 1990 01 24 10160·419998
 1990 01 25 22158.929993
 1990 01 26 29157.979996
 1990 01 29 34156·750000
 1990 01 30 1154.970001
 1990 01 31 33153.529999
 1990 02 01 72154.360001
 1990 02 02 28156.029999
 1990 02 05 30156·889999
 1990 02 06 1156·899994
 1990 02 07 61158·250000
 1990 02 08 54159.220001
 1990 02 09 96159.139999
 1990 02 12 58159.199997
 1990 02 13 61158·589996
 1990 02 14 6158.570007
 1990 02 15 26159·199997
 1990 02 16 60160.350006
 1990 02 20 58159.309998
 1990 02 21 4157·850006
 1990 02 22 69158·270004
 1990 02 23 90157·789993
 1990 02 26 66156·639999
 1990 02 27 91156·979996
 1990 02 28 1157·880005
 1990 03 01 53158.059998
 1990 03 02 23159·190002
 1990 03 05 38159.470001
 1990 03 06 23160.399994
 1990 03 07 81160·919998
 1990 03 08 91162.070007
 1990 03 09 37162·199997
 1990 03 12 59162·229996
 1990 03 13 31162·630005
 1990 03 14 58162·789993
 1990 03 15 8163.320007
 1990 03 16 61164·289993
 1990 03 19 84164.380005
 1990 03 20 38164.839996
 1990 03 21 96164·350006
 1990 03 22 3164.250000
 1990 03 23 48163·630005
 1990 03 26 67164·119995
 1990 03 27 69164·080002
 1990 03 28 86164.080002
 1990 03 29 54163.809998
 1990 03 30 10163.639999
 1990 04 02 21163.630005
 1990 04 03 35163.440002
 1990 04 04 58163.669998
 1990 04 05 54163.139999
 1990 04 06 72163·000000
 1990 04 09 1162.399994
 1990 04 10 42161.949997
 1990 04 11 11162·169998
 1990 04 12 66162·630005
 1990 04 16 60163.059998
 1990 04 17 13162.529999
 1990 04 18 20162·440002
 1990 04 19 72161.399994
 1990 04 20 10160.929993
 1990 04 23 3160.080002
 1990 04 24 44159.000000
 1990 04 25 84158.630005
 1990 04 26 79159·070007
 1990 04 27 67158·789993
 1990 04 30 70158.089996
 1990 05 01 21158.539993
 1990 05 02 16159.139999
 1990 05 03 88159·960007
 1990 05 04 12160.389999
 1990 05 07 28160·740005
 1990 05 08 97160.929993
 1990 05 09 72161·130005
 1990 05 10 6161·679993
 1990 05 11 73163·139999
 1990 05 14 21164·220001
 1990 05 15 52163·860001
 1990 05 16 17163·860001
 1990 05 17 51164.910004
 1990 05 18 15165.440002
 1990 05 21 83166.649994
 1990 05 22 32167.410004
 1990 05 23 80167·809998
 1990 05 24 29168·250000
 1990 05 25 47168.050003
 1990 05 29 64168.199997
 1990 05 30 6168.929993
 1990 05 31 39169.110001
 1990 06 01 51169.830002
 1990 06 04 51170.649994
 1990 06 05 96171.080002
 1990 06 06 44170·229996
 1990 06 07 26170.289993
 1990 06 08 55169.809998
 1990 06 11 46169.089996
 1990 06 12 69170·029999
 1990 06 13 30170.979996
 1990 06 14 65170·880005
 1990 06 15 74170.960007
 1990 06 18 67170.899994
 1990 06 19 43168.740005
 1990 06 20 94168.740005
 1990 06 21 24168.449997
 1990 06 22 11168.820007
 1990 06 25 73168·130005
 1990 06 26 79167·660004
 1990 06 27 67167·250000
 1990 06 28 2168.410004
 1990 06 29 51169.139999
 1990 07 02 83169·119995
 1990 07 03 95169.009995
 1990 07 05 66168.940002
 1990 07 06 34168.199997
 1990 07 09 94168·309998
 1990 07 10 27168.229996
 1990 07 11 53168.679993
 1990 07 12 3169·429993
 1990 07 13 25170.470001
 1990 07 16 9170·229996
 1990 07 17 38170.039993
 1990 07 18 65168.919998
 1990 07 19 15167·860001
 1990 07 20 10167·550003
 1990 07 23 22166·820007
 1990 07 24 52163.240005
 1990 07 25 25163.789993
 1990 07 26 22164.550003
 1990 07 27 31164.089996
 1990 07 30 20163.169998
 1990 07 31 44162.160004
 1990 08 01 66161.649994
 1990 08 02 13160·779999
 1990 08 03 51158·600006
 1990 08 06 84154.350006
 1990 08 07 86150·479996
 1990 08 08 46151.169998
 1990 08 09 51152·539993
 1990 08 10 84153.520004
 1990 08 13 50150·839996
 1990 08 14 29151.139999
 1990 08 15 53151.860001
 1990 08 16 6151.309998
 1990 08 17 53148·490005
 1990 08 20 88145.690002
 1990 08 21 12144.160004
 1990 08 22 39141.320007
 1990 08 23 14138·990005
 1990 08 24 72134·360001
 1990 08 27 12138·820007
 1990 08 28 95139·589996
 1990 08 29 78140·360001
 1990 08 30 59140.330002
 1990 08 31 57139.619995
 1990 09 04 12139·500000
 1990 09 05 12140·020004
 1990 09 06 47140.089996
 1990 09 07 80140·110001
 1990 09 10 53141·020004
 1990 09 11 13140·360001
 1990 09 12 62140.169998
 1990 09 13 37139.960007
 1990 09 14 5138·710007
 1990 09 17 97137.889999
 1990 09 18 55137·479996
 1990 09 19 10137.070007
 1990 09 20 83136.779999
 1990 09 21 11134.699997
 1990 09 24 2133.759995
 1990 09 25 6130.520004
 1990 09 26 23130.580002
 1990 09 27 22129·149994
 1990 09 28 1126·750000
 1990 10 01 57128·429993
 1990 10 02 88129.960007
 1990 10 03 26129·070007
 1990 10 04 80128.080002
 1990 10 05 18127·699997
 1990 10 08 67127.379997
 1990 10 09 40126.919998
 1990 10 10 87124.339996
 1990 10 11 72122·870003
 1990 10 12 73120·470001
 1990 10 15 10120·879997
 1990 10 16 0120.570000
 1990 10 17 25119·669998
 1990 10 18 42120·959999
 1990 10 19 5122.370003
 1990 10 22 17122.800003
 1990 10 23 9122·449997
 1990 10 24 39122·440002
 1990 10 25 18122.680000
 1990 10 26 65122·389999
 1990 10 29 81121.010002
 1990 10 30 50119·690002
 1990 10 31 68119.169998
 1990 11 01 93118·959999
 1990 11 02 21120.360001
 1990 11 05 89121.290001
 1990 11 06 1121.629997
 1990 11 07 78121·330002
 1990 11 08 38120·459999
 1990 11 09 95121·300003
 1990 11 12 84123·230003
 1990 11 13 19123.669998
 1990 11 14 62124·739998
 1990 11 15 28124·760002
 1990 11 16 13124·400002
 1990 11 19 43124·790001
 1990 11 20 50124·830002
 1990 11 21 79124.150002
 1990 11 23 6124·330002
 1990 11 26 98124·260002
 1990 11 27 84125.239998
 1990 11 28 58126.220001
 1990 11 29 8126.129997
 1990 11 30 62127·519997
 1990 12 03 70128·279999
 1990 12 04 5128·729996
 1990 12 05 87130.699997
 1990 12 06 33132·770004
 1990 12 07 41131·179993
 1990 12 10 83130.940002
 1990 12 11 37130.690002
 1990 12 12 38130.580002
 1990 12 13 52130.990005
 1990 12 14 78130.940002
 1990 12 17 79130.169998
 1990 12 18 27129.970001
 1990 12 19 85130.580002
 1990 12 20 4130.729996
 1990 12 21 55130·929993
 1990 12 24 75130·860001
 1990 12 26 47130·830002
 1990 12 27 0130.820007
 1990 12 28 36130·630005
 1990 12 31 83132·199997
 1991 01 02  70132·190002
 1991 01 03  27131·639999
 1991 01 04  15130.350006
 1991 01 07  76130·199997
 1991 01 08  10128.190002
 1991 01 09  73128·720001
 1991 01 10  11127·559998
 1991 01 11  5127.650002
 1991 01 14  48127.599998
 1991 01 15  53125.389999
 1991 01 16  69126·800003
 1991 01 17  44131·110001
 1991 01 18  93130.240005
 1991 01 21  2130.339996
 1991 01 22  58131·360001
 1991 01 23  95132·639999
 1991 01 24  74135.070007
 1991 01 25  85136.520004
 1991 01 28  71137·800003
 1991 01 29  82139·229996
 1991 01 30  49142·029999
 1991 01 31  89144.169998
 1991 02 01  29145·639999
 1991 02 04  56148·199997
 1991 02 05  0150·199997
 1991 02 06  28152.300003
 1991 02 07  74153·220001
 1991 02 08  93151·740005
 1991 02 11  33154·169998
 1991 02 12  38154.610001
 1991 02 13  77155·899994
 1991 02 14  93156.889999
 1991 02 15  79156.970001
 1991 02 19  83157.020004
 1991 02 20  31156·770004
 1991 02 21  80156.410004
 1991 02 22  96158·229996
 1991 02 25  51159·210007
 1991 02 26  56158.429993
 1991 02 27  7158·570007
 1991 02 28  65160·009995
 1991 03 01  55161·259995
 1991 03 04  95163.500000
 1991 03 05  47166·779999
 1991 03 06  92168·600006
 1991 03 07  32167.679993
 1991 03 08  19168·419998
 1991 03 11  2167.970001
 1991 03 12  10166.470001
 1991 03 13  46166·089996
 1991 03 14  20167.429993
 1991 03 15  97166·419998
 1991 03 18  74165·729996
 1991 03 19  84165.389999
 1991 03 20  18165.539993
 1991 03 21  81166.380005
 1991 03 22  67165·800003
 1991 03 25  59166.820007
 1991 03 26  58168·649994
 1991 03 27  32169·820007
 1991 03 28  95171.009995
 1991 04 01  9171.020004
 1991 04 02  7172·639999
 1991 04 03  48174.000000
 1991 04 04  90174·830002
 1991 04 05  98174.960007
 1991 04 08  62174·029999
 1991 04 09  55174·429993
 1991 04 10  9173.539993
 1991 04 11  12174·860001
 1991 04 12  40175·929993
 1991 04 15  5176.020004
 1991 04 16  33177·320007
 1991 04 17  65178.789993
 1991 04 18  86178.720001
 1991 04 19  71177.570007
 1991 04 22  68176.440002
 1991 04 23  95174.710007
 1991 04 24  69175.000000
 1991 04 25  55175.050003
 1991 04 26  47174.600006
 1991 04 29  65174·110001
 1991 04 30  83172.080002
 1991 05 01  82172.199997
 1991 05 02  26173.660004
 1991 05 03  61173·960007
 1991 05 06  47173·970001
 1991 05 07  2174·630005
 1991 05 08  86174·690002
 1991 05 09  99175·789993
 1991 05 10  5176.160004
 1991 05 13  91174·860001
 1991 05 14  35174·369995
 1991 05 15  14172·600006
 1991 05 16  27170·770004
 1991 05 17  49170.710007
 1991 05 20  4170·660004
 1991 05 21  71171·520004
 1991 05 22  7171·940002
 1991 05 23  1172.470001
 1991 05 24  49173.220001
 1991 05 28  56174·330002
 1991 05 29  63175.240005
 1991 05 30  98176.880005
 1991 05 31  53178·339996
 1991 06 03  84178·520004
 1991 06 04  41178.550003
 1991 06 05  16178·940002
 1991 06 06  21178·809998
 1991 06 07  91178.399994
 1991 06 10  8177·169998
 1991 06 11  54177·300003
 1991 06 12  86176·630005
 1991 06 13  41174.710007
 1991 06 14  60175.639999
 1991 06 17  38175.649994
 1991 06 18  4175·479996
 1991 06 19  22174·669998
 1991 06 20  15172·949997
 1991 06 21  18172.860001
 1991 06 24  57172.460007
 1991 06 25  46169·740005
 1991 06 26  17168.330002
 1991 06 27  71168.229996
 1991 06 28  52168·270004
 1991 07 01  52168·470001
 1991 07 02  37168.690002
 1991 07 03  95168·210007
 1991 07 05  19169.490005
 1991 07 08  2167·460007
 1991 07 09  67168.330002
 1991 07 10  17169·470001
 1991 07 11  16169·309998
 1991 07 12  84170·050003
 1991 07 15  26171.089996
 1991 07 16  88171.589996
 1991 07 17  25171·380005
 1991 07 18  11172·289993
 1991 07 19  60172·869995
 1991 07 22  81172.970001
 1991 07 23  51172·660004
 1991 07 24  21171·250000
 1991 07 25  37170.570007
 1991 07 26  98170.710007
 1991 07 29  28170·710007
 1991 07 30  77171·559998
 1991 07 31  52172·779999
 1991 08 01  65172.770004
 1991 08 02  10173.179993
 1991 08 05  66173·059998
 1991 08 06  23172.919998
 1991 08 07  31173·279999
 1991 08 08  80173.490005
 1991 08 09  2173·389999
 1991 08 12  94173·570007
 1991 08 13  71174.539993
 1991 08 14  45175.110001
 1991 08 15  23175.149994
 1991 08 16  35174.919998
 1991 08 19  88174.070007
 1991 08 20  36170.899994
 1991 08 21  91174.960007
 1991 08 22  41175.559998
 1991 08 23  5176·210007
 1991 08 26  10176·600006
 1991 08 27  94176.759995
 1991 08 28  29178·210007
 1991 08 29  73178.639999
 1991 08 30  49179·110001
 1991 09 03  46179.190002
 1991 09 04  44178.009995
 1991 09 05  67177·429993
 1991 09 06  58177.639999
 1991 09 09  84177.479996
 1991 09 10  56177·490005
 1991 09 11  88176·089996
 1991 09 12  71177·110001
 1991 09 13  70177.639999
 1991 09 16  58176.759995
 1991 09 17  62176.690002
 1991 09 18  43176·910004
 1991 09 19  93178·240005
 1991 09 20  70179.470001
 1991 09 23  38179.360001
 1991 09 24  55179.169998
 1991 09 25  67179.210007
 1991 09 26  35179·229996
 1991 09 27  93179·589996
 1991 09 30  16180.160004
 1991 10 01  27180·160004
 1991 10 02  24180.119995
 1991 10 03  26179·830002
 1991 10 04  56178.369995
 1991 10 07  39178·009995
 1991 10 08  29177.089996
 1991 10 09  62177·139999
 1991 10 10  31176·429993
 1991 10 11  88176·979996
 1991 10 14  71178·479996
 1991 10 15  53180.600006
 1991 10 16  25182.860001
 1991 10 17  89183·059998
 1991 10 18  93183.429993
 1991 10 21  74183.440002
 1991 10 22  42183.470001
 1991 10 23  79183.419998
 1991 10 24  64183.169998
 1991 10 25  24180·899994
 1991 10 28  16180.750000
 1991 10 29  22181.929993
 1991 10 30  79183.350006
 1991 10 31  30185·000000
 1991 11 01  2185·119995
 1991 11 04  4184.630005
 1991 11 05  56184·339996
 1991 11 06  42184.440002
 1991 11 07  82185.800003
 1991 11 08  39186.699997
 1991 11 11  41186·800003
 1991 11 12  35188.020004
 1991 11 13  63188.039993
 1991 11 14  65188.339996
 1991 11 15  1187·830002
 1991 11 18  9181.720001
 1991 11 19  77181·639999
 1991 11 20  44178.339996
 1991 11 21  32178·850006
 1991 11 22  91178·990005
 1991 11 25  79177·360001
 1991 11 26  65176.470001
 1991 11 27  52175·669998
 1991 11 29  30176.369995
 1991 12 02  53176·660004
 1991 12 03  41177.410004
 1991 12 04  5177.899994
 1991 12 05  1177·860001
 1991 12 06  3177.740005
 1991 12 09  9177.869995
 1991 12 10  61176·729996
 1991 12 11  6176·059998
 1991 12 12  63175.800003
 1991 12 13  32177.509995
 1991 12 16  14178.550003
 1991 12 17  69178·600006
 1991 12 18  89177·660004
 1991 12 19  98177.389999
 1991 12 20  82177.500000
 1991 12 23  41177.899994
 1991 12 24  61179·559998
 1991 12 26  20182·369995
 1991 12 27  11184.229996
 1991 12 30  98187.850006
 1991 12 31  88189.940002
 1992 01 02 36189.979996
 1992 01 03 68192.149994
 1992 01 06 39194.449997
 1992 01 07 0195.770004
 1992 01 08 8198·110001
 1992 01 09 49200.679993
 1992 01 10 90200·600006
 1992 01 13 54199·860001
 1992 01 14 26202·350006
 1992 01 15 73204·309998
 1992 01 16 2204.820007
 1992 01 17 33205.130005
 1992 01 20 1205·050003
 1992 01 21 83204.309998
 1992 01 22 49203·729996
 1992 01 23 41204·940002
 1992 01 24 71205·490005
 1992 01 27 48205.940002
 1992 01 28 33205.389999
 1992 01 29 12206.009995
 1992 01 30 0204.940002
 1992 01 31 64205·389999
 1992 02 03 79205.919998
 1992 02 04 2207.850006
 1992 02 05 74209.539993
 1992 02 06 48210·710007
 1992 02 07 36211·220001
 1992 02 10 92210.550003
 1992 02 11 8210·839996
 1992 02 12 45212·619995
 1992 02 13 81213.000000
 1992 02 14 89211.779999
 1992 02 18 39212.119995
 1992 02 19 25210.070007
 1992 02 20 14211.600006
 1992 02 21 25211·070007
 1992 02 24 30210.399994
 1992 02 25 81208.979996
 1992 02 26 60210·210007
 1992 02 27 56211.190002
 1992 02 28 69211·710007
 1992 03 02 33211.800003
 1992 03 03 70212.149994
 1992 03 04 64212.259995
 1992 03 05 68211·270004
 1992 03 06 24208·710007
 1992 03 09 18207.449997
 1992 03 10 56208.320007
 1992 03 11 66208.320007
 1992 03 12 24206·869995
 1992 03 13 6206.809998
 1992 03 16 63206·770004
 1992 03 17 26207.229996
 1992 03 18 28208·160004
 1992 03 19 59208·470001
 1992 03 20 42208.759995
 1992 03 23 34208·419998
 1992 03 24 53207·949997
 1992 03 25 27207·089996
 1992 03 26 75207·419998
 1992 03 27 5206.259995
 1992 03 30 44203·910004
 1992 03 31 85203·729996
 1992 04 01 68203·699997
 1992 04 02 77202·550003
 1992 04 03 71200·500000
 1992 04 06 35199.589996
 1992 04 07 52199.860001
 1992 04 08 11196·000000
 1992 04 09 28196.229996
 1992 04 10 1198.089996
 1992 04 13 85197.300003
 1992 04 14 96199·169998
 1992 04 15 33199·740005
 1992 04 16 33199.770004
 1992 04 20 48198.440002
 1992 04 21 45195.289993
 1992 04 22 30195.119995
 1992 04 23 8195.570007
 1992 04 24 48195.039993
 1992 04 27 95194·550003
 1992 04 28 90193.240005
 1992 04 29 25193·570007
 1992 04 30 16196·259995
 1992 05 01 10196.850006
 1992 05 04 6197·789993
 1992 05 05 10198.500000
 1992 05 06 10199·220001
 1992 05 07 78200.839996
 1992 05 08 97199·289993
 1992 05 11 13199.830002
 1992 05 12 10200·000000
 1992 05 13 11199·350006
 1992 05 14 8199.089996
 1992 05 15 10197.589996
 1992 05 18 23197·470001
 1992 05 19 47197.300003
 1992 05 20 7197.440002
 1992 05 21 1197·399994
 1992 05 22 81198·089996
 1992 05 26 49198.089996
 1992 05 27 88197·000000
 1992 05 28 12197·440002
 1992 05 29 41198·580002
 1992 06 01 6199·399994
 1992 06 02 72200.119995
 1992 06 03 92200.059998
 1992 06 04 84200.210007
 1992 06 05 29200·009995
 1992 06 08 1199.169998
 1992 06 09 18198·830002
 1992 06 10 17198.990005
 1992 06 11 57195·020004
 1992 06 12 45194.809998
 1992 06 15 89194·990005
 1992 06 16 71194.020004
 1992 06 17 53192.839996
 1992 06 18 99189.309998
 1992 06 19 31188·339996
 1992 06 22 4188·279999
 1992 06 23 4187.289993
 1992 06 24 81187·020004
 1992 06 25 95186·899994
 1992 06 26 96186·100006
 1992 06 29 24187.259995
 1992 06 30 36188.910004
 1992 07 01 56189.600006
 1992 07 02 55190·059998
 1992 07 06 50188.350006
 1992 07 07 32188·059998
 1992 07 08 13186.570007
 1992 07 09 12187.669998
 1992 07 10 46188·899994
 1992 07 13 63189·550003
 1992 07 14 94190·839996
 1992 07 15 24191.259995
 1992 07 16 99191.240005
 1992 07 17 50191·250000
 1992 07 20 47190.419998
 1992 07 21 72189·779999
 1992 07 22 21189.779999
 1992 07 23 36189.360001
 1992 07 24 49189.600006
 1992 07 27 63189·820007
 1992 07 28 52191·490005
 1992 07 29 90193·000000
 1992 07 30 99193.830002
 1992 07 31 28194·750000
 1992 08 03 54195·360001
 1992 08 04 6195·860001
 1992 08 05 24195·399994
 1992 08 06 25194.460007
 1992 08 07 14193.860001
 1992 08 10 4193·429993
 1992 08 11 73193·059998
 1992 08 12 35192·860001
 1992 08 13 46192.589996
 1992 08 14 28192.619995
 1992 08 17 22193.210007
 1992 08 18 64192·809998
 1992 08 19 87192.600006
 1992 08 20 46191.550003
 1992 08 21 71191·610001
 1992 08 24 45190·000000
 1992 08 25 1187·479996
 1992 08 26 53187·289993
 1992 08 27 47188·460007
 1992 08 28 33188·820007
 1992 08 31 75189.110001
 1992 09 01 68189.229996
 1992 09 02 98190·710007
 1992 09 03 11191.779999
 1992 09 04 22191.479996
 1992 09 08 36191·330002
 1992 09 09 0190.619995
 1992 09 10 85192.130005
 1992 09 11 80192.789993
 1992 09 14 24194·729996
 1992 09 15 55194.720001
 1992 09 16 87193·199997
 1992 09 17 13193.320007
 1992 09 18 28193·570007
 1992 09 21 87193·610001
 1992 09 22 73193.529999
 1992 09 23 7192·380005
 1992 09 24 67192.929993
 1992 09 25 46193.139999
 1992 09 28 26190.899994
 1992 09 29 76190·720001
 1992 09 30 85192.919998
 1992 10 01 9192·910004
 1992 10 02 50191·380005
 1992 10 05 57189.490005
 1992 10 06 50187·830002
 1992 10 07 75188·539993
 1992 10 08 80189.259995
 1992 10 09 14189·259995
 1992 10 12 57189.139999
 1992 10 13 70194.250000
 1992 10 14 70190·600006
 1992 10 15 34190·360001
 1992 10 16 26191·610001
 1992 10 19 44193.619995
 1992 10 20 3194·830002
 1992 10 21 31195·539993
 1992 10 22 0195.619995
 1992 10 23 73195·899994
 1992 10 26 85196.649994
 1992 10 27 42197·009995
 1992 10 28 48197.800003
 1992 10 29 57198.270004
 1992 10 30 48198·910004
 1992 11 02 30199·910004
 1992 11 03 65200.449997
 1992 11 04 21199·660004
 1992 11 05 48200·770004
 1992 11 06 83201·559998
 1992 11 09 69203·179993
 1992 11 10 16204·619995
 1992 11 11 68206·910004
 1992 11 12 14207.350006
 1992 11 13 6207·440002
 1992 11 16 17207·509995
 1992 11 17 14207.289993
 1992 11 18 60207·830002
 1992 11 19 43208.690002
 1992 11 20 24209.779999
 1992 11 23 17209·850006
 1992 11 24 85210·869995
 1992 11 25 76211·940002
 1992 11 27 64212·550003
 1992 11 30 34213.809998
 1992 12 01 77213.820007
 1992 12 02 23214·210007
 1992 12 03 86214·860001
 1992 12 04 46215·979996
 1992 12 07 48217·460007
 1992 12 08 28217·889999
 1992 12 09 66217·800003
 1992 12 10 61216.889999
 1992 12 11 37215·460007
 1992 12 14 61215.410004
 1992 12 15 4214·970001
 1992 12 16 11213.869995
 1992 12 17 5214·210007
 1992 12 18 16215·550003
 1992 12 21 25215·580002
 1992 12 22 50215.160004
 1992 12 23 42215·259995
 1992 12 24 11216.259995
 1992 12 28 80216·279999
 1992 12 29 63217.100006
 1992 12 30 60218·429993
 1992 12 31 91221.009995
 1993 01 04  45221.029999
 1993 01 05  54220.110001
 1993 01 06  96221·619995
 1993 01 07  26222·699997
 1993 01 08  19221·119995
 1993 01 11  55221.169998
 1993 01 12  15221.160004
 1993 01 13  9221·490005
 1993 01 14  29223·789993
 1993 01 15  24225.270004
 1993 01 18  3225.240005
 1993 01 19  59225.800003
 1993 01 20  24226·279999
 1993 01 21  42226·559998
 1993 01 22  74227.529999
 1993 01 25  21229·410004
 1993 01 26  80230.690002
 1993 01 27  15230·559998
 1993 01 28  65227·990005
 1993 01 29  63228.100006
 1993 02 01  97229.029999
 1993 02 02  75229.710007
 1993 02 03  39231.960007
 1993 02 04  81232·449997
 1993 02 05  0232·389999
 1993 02 08  80230.600006
 1993 02 09  85230.550003
 1993 02 10  92228.940002
 1993 02 11  41229.740005
 1993 02 12  9229.880005
 1993 02 16  14228.720001
 1993 02 17  42221·210007
 1993 02 18  94221·050003
 1993 02 19  71221·169998
 1993 02 22  66220·929993
 1993 02 23  98218.410004
 1993 02 24  60219·610001
 1993 02 25  96220·759995
 1993 02 26  3222.410004
 1993 03 01  56222·919998
 1993 03 02  64224·110001
 1993 03 03  42225.710007
 1993 03 04  12225·839996
 1993 03 05  35226·529999
 1993 03 08  57227·960007
 1993 03 09  89228·770004
 1993 03 10  7229.910004
 1993 03 11  78230.619995
 1993 03 12  14230·410004
 1993 03 15  46230.800003
 1993 03 16  26230.660004
 1993 03 17  55230.190002
 1993 03 18  35228·929993
 1993 03 19  42229·300003
 1993 03 22  31227.839996
 1993 03 23  60226·009995
 1993 03 24  46225.610001
 1993 03 25  36226·460007
 1993 03 26  10227·029999
 1993 03 29  13227·490005
 1993 03 30  97227·809998
 1993 03 31  7229.229996
 1993 04 01  77229·289993
 1993 04 02  56228·660004
 1993 04 05  64224·839996
 1993 04 06  65224·449997
 1993 04 07  69223·020004
 1993 04 08  60223.210007
 1993 04 12  47223.910004
 1993 04 13  39225.320007
 1993 04 14  49225·449997
 1993 04 15  18225.300003
 1993 04 16  71224·639999
 1993 04 19  86224.529999
 1993 04 20  4223.440002
 1993 04 21  50223.429993
 1993 04 22  86224·289993
 1993 04 23  89223.619995
 1993 04 26  49222·690002
 1993 04 27  0219.539993
 1993 04 28  69220·440002
 1993 04 29  53221.380005
 1993 04 30  20222·759995
 1993 05 03  37223·669998
 1993 05 04  19226.190002
 1993 05 05  11227.750000
 1993 05 06  81228·119995
 1993 05 07  55228.300003
 1993 05 10  63228.429993
 1993 05 11  18228·910004
 1993 05 12  19228·899994
 1993 05 13  73228·929993
 1993 05 14  49227·600006
 1993 05 17  58227.800003
 1993 05 18  48227·960007
 1993 05 19  35229.320007
 1993 05 20  54230·410004
 1993 05 21  36230·300003
 1993 05 24  5229.929993
 1993 05 25  11230·500000
 1993 05 26  79232·149994
 1993 05 27  83232·929993
 1993 05 28  53232·660004
 1993 06 01  95233.199997
 1993 06 02  48233·880005
 1993 06 03  58234.330002
 1993 06 04  80234·320007
 1993 06 07  5233.389999
 1993 06 08  11231.600006
 1993 06 09  40229·899994
 1993 06 10  99229·880005
 1993 06 11  86230.059998
 1993 06 14  45230.080002
 1993 06 15  37230.460007
 1993 06 16  48230.490005
 1993 06 17  8230·479996
 1993 06 18  49229.990005
 1993 06 21  81229.160004
 1993 06 22  89228·539993
 1993 06 23  63228·279999
 1993 06 24  50228·339996
 1993 06 25  28229·539993
 1993 06 28  11231·309998
 1993 06 29  72231.740005
 1993 06 30  97233.350006
 1993 07 01  60234.139999
 1993 07 02  27234.250000
 1993 07 06  79234·649994
 1993 07 07  66233.919998
 1993 07 08  83234.139999
 1993 07 09  74235·029999
 1993 07 12  52235·910004
 1993 07 13  57236.440002
 1993 07 14  30237·839996
 1993 07 15  15237.910004
 1993 07 16  85237.539993
 1993 07 19  95236.160004
 1993 07 20  56235.119995
 1993 07 21  38235·169998
 1993 07 22  99234.919998
 1993 07 23  32234.320007
 1993 07 26  43235.619995
 1993 07 27  57235·759995
 1993 07 28  37235·990005
 1993 07 29  42236.529999
 1993 07 30  99236·520004
 1993 08 02  8237.160004
 1993 08 03  68237·820007
 1993 08 04  25238.520004
 1993 08 05  54238.649994
 1993 08 06  56238.720001
 1993 08 09  86239·369995
 1993 08 10  8239.630005
 1993 08 11  65239·960007
 1993 08 12  86240.399994
 1993 08 13  11239.740005
 1993 08 16  40240.330002
 1993 08 17  14241·270004
 1993 08 18  14242·820007
 1993 08 19  86242.880005
 1993 08 20  98242·960007
 1993 08 23  8243·009995
 1993 08 24  76244.160004
 1993 08 25  82244.839996
 1993 08 26  80244.380005
 1993 08 27  78244·080002
 1993 08 30  36244.860001
 1993 08 31  91246.169998
 1993 09 01  13247·119995
 1993 09 02  81248·070007
 1993 09 03  80248.690002
 1993 09 07  33248.729996
 1993 09 08  48246.119995
 1993 09 09  99244·639999
 1993 09 10  23246.559998
 1993 09 13  52246·880005
 1993 09 14  59246·440002
 1993 09 15  37245·320007
 1993 09 16  2245.679993
 1993 09 17  18245·990005
 1993 09 20  47246.479996
 1993 09 21  28246.050003
 1993 09 22  80246.479996
 1993 09 23  24247·960007
 1993 09 24  37248.759995
 1993 09 27  29249·990005
 1993 09 28  45250·690002
 1993 09 29  89251·509995
 1993 09 30  79252.949997
 1993 10 01  21253.009995
 1993 10 04  9253.610001
 1993 10 05  59254.220001
 1993 10 06  50254·339996
 1993 10 07  10254·539993
 1993 10 08  12254·320007
 1993 10 11  1255.039993
 1993 10 12  49256.540009
 1993 10 13  29257.890015
 1993 10 14  14259·059998
 1993 10 15  10260.130005
 1993 10 18  3260.410004
 1993 10 19  33259.579987
 1993 10 20  5256·190002
 1993 10 21  6255·210007
 1993 10 22  60256·500000
 1993 10 25  6256·260010
 1993 10 26  98255.600006
 1993 10 27  32255.970001
 1993 10 28  97257.040009
 1993 10 29  52259.179993
 1993 11 01  29259·540009
 1993 11 02  57260·170013
 1993 11 03  14260·170013
 1993 11 04  5257.109985
 1993 11 05  63253·110001
 1993 11 08  76254.600006
 1993 11 09  36256·299988
 1993 11 10  20257·010010
 1993 11 11  87257·820007
 1993 11 12  7257.950012
 1993 11 15  14258·040009
 1993 11 16  79256.500000
 1993 11 17  13255.880005
 1993 11 18  96253.929993
 1993 11 19  23252·000000
 1993 11 22  89250·990005
 1993 11 23  80248·119995
 1993 11 24  10249·830002
 1993 11 26  64250.169998
 1993 11 29  81250.690002
 1993 11 30  51250.419998
 1993 12 01  45252.610001
 1993 12 02  62253·110001
 1993 12 03  13253·880005
 1993 12 06  14254·110001
 1993 12 07  18254·130005
 1993 12 08  67254·369995
 1993 12 09  65254·369995
 1993 12 10  81253.429993
 1993 12 13  76252·809998
 1993 12 14  55252·229996
 1993 12 15  45249.899994
 1993 12 16  90250·759995
 1993 12 17  86252.350006
 1993 12 20  27252.270004
 1993 12 21  83251.919998
 1993 12 22  4250.500000
 1993 12 23  42251.320007
 1993 12 27  6252·429993
 1993 12 28  37253.750000
 1993 12 29  12256.019989
 1993 12 30  65256·190002
 1993 12 31  45258·589996
 1994 01 03 89258.579987
 1994 01 04 25257·089996
 1994 01 05 97258·019989
 1994 01 06 18258.579987
 1994 01 07 45259.190002
 1994 01 10 82259.920013
 1994 01 11 8259·890015
 1994 01 12 25260·290009
 1994 01 13 36260.640015
 1994 01 14 46261·679993
 1994 01 17 93261.959991
 1994 01 18 93262.420013
 1994 01 19 19262.709991
 1994 01 20 5263·410004
 1994 01 21 70263·799988
 1994 01 24 71264.079987
 1994 01 25 76263.019989
 1994 01 26 72262.839996
 1994 01 27 84263.670013
 1994 01 28 35265.029999
 1994 01 31 14266.730011
 1994 02 01 83266.619995
 1994 02 02 4267.630005
 1994 02 03 85267·750000
 1994 02 04 64267.730011
 1994 02 07 3261·690002
 1994 02 08 23263.390015
 1994 02 09 47265·220001
 1994 02 10 82265.489990
 1994 02 11 20264·140015
 1994 02 14 61263·970001
 1994 02 15 71264·630005
 1994 02 16 51265.959991
 1994 02 17 45266·670013
 1994 02 18 63266.100006
 1994 02 22 32265.049988
 1994 02 23 77265·410004
 1994 02 24 17264·920013
 1994 02 25 96263·000000
 1994 02 28 31265.529999
 1994 03 01 92265·549988
 1994 03 02 0264·339996
 1994 03 03 56263·709991
 1994 03 04 94264·790009
 1994 03 07 52266·690002
 1994 03 08 80267.079987
 1994 03 09 62267·010010
 1994 03 10 70266·660004
 1994 03 11 39265·510010
 1994 03 14 71266.390015
 1994 03 15 57267.079987
 1994 03 16 35269·119995
 1994 03 17 60270·239990
 1994 03 18 10271.079987
 1994 03 21 11271.079987
 1994 03 22 89269.630005
 1994 03 23 46270.209991
 1994 03 24 61270·200012
 1994 03 25 18267·420013
 1994 03 28 58266·480011
 1994 03 29 54262·510010
 1994 03 30 11257.040009
 1994 03 31 97252·619995
 1994 04 04 93251.059998
 1994 04 05 65253.990005
 1994 04 06 73254.940002
 1994 04 07 93255·960007
 1994 04 08 68256·010010
 1994 04 11 87255·039993
 1994 04 12 86254·750000
 1994 04 13 74253·250000
 1994 04 14 83250·259995
 1994 04 15 50250·699997
 1994 04 18 11250·970001
 1994 04 19 34248·470001
 1994 04 20 66246·369995
 1994 04 21 12245·380005
 1994 04 22 38246·610001
 1994 04 25 93249·339996
 1994 04 26 65251·009995
 1994 04 28 54251.460007
 1994 04 29 78252.550003
 1994 05 02 95254.070007
 1994 05 03 56254.669998
 1994 05 04 83255·000000
 1994 05 05 70254·710007
 1994 05 06 8254·100006
 1994 05 09 39251.649994
 1994 05 10 30249.779999
 1994 05 11 76248·669998
 1994 05 12 28246.919998
 1994 05 13 41246·649994
 1994 05 16 52245.610001
 1994 05 17 85244.169998
 1994 05 18 73246·830002
 1994 05 19 10248.649994
 1994 05 20 31248·759995
 1994 05 23 10248.380005
 1994 05 24 87248·699997
 1994 05 25 24248.369995
 1994 05 26 73248.949997
 1994 05 27 87249.470001
 1994 05 31 40249·479996
 1994 06 01 81250.089996
 1994 06 02 10251.990005
 1994 06 03 81252·369995
 1994 06 06 26252·929993
 1994 06 07 8252·759995
 1994 06 08 99251.710007
 1994 06 09 79250·000000
 1994 06 10 63250·589996
 1994 06 13 55250·649994
 1994 06 14 21251·139999
 1994 06 15 94251.830002
 1994 06 16 96251.729996
 1994 06 17 97253.389999
 1994 06 20 83250.389999
 1994 06 21 63247.080002
 1994 06 22 95245·380005
 1994 06 23 35245.410004
 1994 06 24 16242.490005
 1994 06 27 50240·300003
 1994 06 28 52240.889999
 1994 06 29 94241·229996
 1994 06 30 78240.990005
 1994 07 01 43241·119995
 1994 07 05 88241·130005
 1994 07 06 24240.729996
 1994 07 07 49241.740005
 1994 07 08 54242·029999
 1994 07 11 47242·289993
 1994 07 12 1242·130005
 1994 07 13 37243.740005
 1994 07 14 22245.979996
 1994 07 15 97245·770004
 1994 07 18 25245.639999
 1994 07 19 73245·949997
 1994 07 20 9245·350006
 1994 07 21 32243·910004
 1994 07 22 21243·990005
 1994 07 25 13243.429993
 1994 07 26 3243.369995
 1994 07 27 73243·050003
 1994 07 28 41242.320007
 1994 07 29 40244·070007
 1994 08 01 17245.070007
 1994 08 02 63245·669998
 1994 08 03 59245.770004
 1994 08 04 60245.759995
 1994 08 05 89244·809998
 1994 08 08 71244.740005
 1994 08 09 76244·949997
 1994 08 10 4246.440002
 1994 08 11 82246·919998
 1994 08 12 91247·110001
 1994 08 15 17247.830002
 1994 08 16 30248·199997
 1994 08 17 84249·309998
 1994 08 18 43249.610001
 1994 08 19 33249·690002
 1994 08 22 19249.809998
 1994 08 23 7251·759995
 1994 08 24 70252.710007
 1994 08 25 98253.500000
 1994 08 26 77254·669998
 1994 08 29 90255.389999
 1994 08 30 42256·160004
 1994 08 31 14257.320007
 1994 09 01 37257·339996
 1994 09 02 95256·309998
 1994 09 06 53256·200012
 1994 09 07 5256·820007
 1994 09 08 54258.209991
 1994 09 09 11258·149994
 1994 09 12 22256.760010
 1994 09 13 23256.980011
 1994 09 14 11257·559998
 1994 09 15 49259·779999
 1994 09 16 94260·290009
 1994 09 19 42259·790009
 1994 09 20 14259.029999
 1994 09 21 49256·600006
 1994 09 22 36254.839996
 1994 09 23 63254.679993
 1994 09 26 95253.669998
 1994 09 27 73253.320007
 1994 09 28 44254.860001
 1994 09 29 11254·539993
 1994 09 30 10256·119995
 1994 10 03 8256.119995
 1994 10 04 37254·809998
 1994 10 05 37251·350006
 1994 10 06 41250.009995
 1994 10 07 68250·830002
 1994 10 10 58252·520004
 1994 10 11 16254.589996
 1994 10 12 95254.990005
 1994 10 13 91256·440002
 1994 10 14 77255·320007
 1994 10 17 49254·970001
 1994 10 18 3254·990005
 1994 10 19 40254·990005
 1994 10 20 89255.000000
 1994 10 21 60253.660004
 1994 10 24 22253.160004
 1994 10 25 1251.600006
 1994 10 26 11251·059998
 1994 10 27 1252·270004
 1994 10 28 34255·000000
 1994 10 31 90255·179993
 1994 11 01 89255·039993
 1994 11 02 46254·270004
 1994 11 03 45254.259995
 1994 11 04 42254.289993
 1994 11 07 91252·750000
 1994 11 08 96252·360001
 1994 11 09 87253.500000
 1994 11 10 21251·809998
 1994 11 11 12250·580002
 1994 11 14 76250.389999
 1994 11 15 16250·960007
 1994 11 16 16250·949997
 1994 11 17 70250.759995
 1994 11 18 38249·600006
 1994 11 21 15248.970001
 1994 11 22 38246·759995
 1994 11 23 11242·259995
 1994 11 25 55242·029999
 1994 11 28 89242.690002
 1994 11 29 26243·699997
 1994 11 30 2244·279999
 1994 12 01 29244·250000
 1994 12 02 71242·809998
 1994 12 05 42243.320007
 1994 12 06 38243·139999
 1994 12 07 85242.000000
 1994 12 08 17240·240005
 1994 12 09 75236·119995
 1994 12 12 39235.490005
 1994 12 13 74235.850006
 1994 12 14 9237.880005
 1994 12 15 38241·199997
 1994 12 16 48241·880005
 1994 12 19 70241·000000
 1994 12 20 53240.740005
 1994 12 21 68243·330002
 1994 12 22 35243.690002
 1994 12 23 74244.800003
 1994 12 27 81245.929993
 1994 12 28 28246.009995
 1994 12 29 94246.899994
 1994 12 30 12250·360001
 1995 01 03  49250·360001
 1995 01 04  6247.830002
 1995 01 05  43247.850006
 1995 01 06  34248·490005
 1995 01 09  40248.699997
 1995 01 10  15249·600006
 1995 01 11  27249·399994
 1995 01 12  15248.309998
 1995 01 13  60250·000000
 1995 01 16  93251.740005
 1995 01 17  16252.919998
 1995 01 18  56253.130005
 1995 01 19  41252.369995
 1995 01 20  3251.020004
 1995 01 23  3249.639999
 1995 01 24  82248·960007
 1995 01 25  39249·089996
 1995 01 26  33249·020004
 1995 01 27  7248.779999
 1995 01 30  43248.649994
 1995 01 31  35247·179993
 1995 02 01  95248.270004
 1995 02 02  73248.619995
 1995 02 03  15251·199997
 1995 02 06  37252·520004
 1995 02 07  27253.119995
 1995 02 08  69253·830002
 1995 02 09  98254.539993
 1995 02 10  77255.419998
 1995 02 13  93255.669998
 1995 02 14  90255.869995
 1995 02 15  19257·470001
 1995 02 16  10257·500000
 1995 02 17  80255·940002
 1995 02 21  55254·869995
 1995 02 22  26254.389999
 1995 02 23  18255·419998
 1995 02 24  1255.470001
 1995 02 27  9255·470001
 1995 02 28  95256·570007
 1995 03 01  9256·600006
 1995 03 02  94256·250000
 1995 03 03  19256.899994
 1995 03 06  28256.890015
 1995 03 07  13255·910004
 1995 03 08  22254.869995
 1995 03 09  81255·169998
 1995 03 10  48256.200012
 1995 03 13  87256.359985
 1995 03 14  73257·359985
 1995 03 15  14257·390015
 1995 03 16  7258·200012
 1995 03 17  14258·209991
 1995 03 20  59257.869995
 1995 03 21  61258·350006
 1995 03 22  81257·269989
 1995 03 23  99257·579987
 1995 03 24  19258.850006
 1995 03 27  92259.859985
 1995 03 28  68260.279999
 1995 03 29  75261.549988
 1995 03 30  16260·320007
 1995 03 31  1260.790009
 1995 04 03  96260.850006
 1995 04 04  97261·100006
 1995 04 05  37261·209991
 1995 04 06  7261·549988
 1995 04 07  13260·980011
 1995 04 10  48261.609985
 1995 04 11  95262.529999
 1995 04 12  55262.989990
 1995 04 13  96263.989990
 1995 04 17  34264.820007
 1995 04 18  28264.230011
 1995 04 19  12262.799988
 1995 04 20  45261·350006
 1995 04 21  87262.510010
 1995 04 24  99263.709991
 1995 04 25  75264·019989
 1995 04 26  86264.890015
 1995 04 27  63265·700012
 1995 04 28  96266·179993
 1995 05 01  60266·269989
 1995 05 02  68265.970001
 1995 05 03  45266.839996
 1995 05 04  32267·480011
 1995 05 05  14266·119995
 1995 05 08  67267.010010
 1995 05 09  38267.760010
 1995 05 10  45267.799988
 1995 05 11  5268·970001
 1995 05 12  84269.869995
 1995 05 15  74271.160004
 1995 05 16  97272·220001
 1995 05 17  27273.079987
 1995 05 18  43272.890015
 1995 05 19  11270.950012
 1995 05 22  77271.790009
 1995 05 23  99272.940002
 1995 05 24  96273.850006
 1995 05 25  29272·480011
 1995 05 26  97271.959991
 1995 05 30  65270.920013
 1995 05 31  18270.279999
 1995 06 01  36271.489990
 1995 06 02  95272.420013
 1995 06 05  95274·339996
 1995 06 06  9275·040009
 1995 06 07  63275.040009
 1995 06 08  35275·799988
 1995 06 09  82275.790009
 1995 06 12  94276·480011
 1995 06 13  66278.230011
 1995 06 14  3278·850006
 1995 06 15  46280·290009
 1995 06 16  24281·350006
 1995 06 19  27282.230011
 1995 06 20  13282·559998
 1995 06 21  32283·000000
 1995 06 22  74284.369995
 1995 06 23  54284·399994
 1995 06 26  4284.059998
 1995 06 27  7281.760010
 1995 06 28  45280·290009
 1995 06 29  76281·200012
 1995 06 30  37283·630005
 1995 07 03  66283.769989
 1995 07 05  62285.040009
 1995 07 06  52286.350006
 1995 07 07  0289·350006
 1995 07 10  29290·670013
 1995 07 11  75291.070007
 1995 07 12  63293·769989
 1995 07 13  7294·799988
 1995 07 14  40294·880005
 1995 07 17  61295·970001
 1995 07 18  15295.959991
 1995 07 19  96293.109985
 1995 07 20  67289.440002
 1995 07 21  18290.829987
 1995 07 24  40293·390015
 1995 07 25  28294·720001
 1995 07 26  4296·109985
 1995 07 27  73298·760010
 1995 07 28  95299.309998
 1995 07 31  93299.720001
 1995 08 01  72299·809998
 1995 08 02  76299·920013
 1995 08 03  62297·829987
 1995 08 04  3298.279999
 1995 08 07  14299·149994
 1995 08 08  2299·640015
 1995 08 09  46299·579987
 1995 08 10  96300·000000
 1995 08 11  98299·859985
 1995 08 14  52300.269989
 1995 08 15  80300.709991
 1995 08 16  34302·359985
 1995 08 17  21303·750000
 1995 08 18  51304.339996
 1995 08 21  20305·480011
 1995 08 22  7305·510010
 1995 08 23  99304.730011
 1995 08 24  50304·619995
 1995 08 25  49304·369995
 1995 08 28  26304·779999
 1995 08 29  79303.350006
 1995 08 30  24303.260010
 1995 08 31  71305·309998
 1995 09 01  29306·200012
 1995 09 05  28308.320007
 1995 09 06  73310.600006
 1995 09 07  20312.130005
 1995 09 08  80314.420013
 1995 09 11  41315·170013
 1995 09 12  22315.559998
 1995 09 13  52316·170013
 1995 09 14  66316·980011
 1995 09 15  37316.119995
 1995 09 18  23314·350006
 1995 09 19  48313·940002
 1995 09 20  0314·820007
 1995 09 21  60314.869995
 1995 09 22  50313.600006
 1995 09 25  16311.820007
 1995 09 26  21310·579987
 1995 09 27  80308.959991
 1995 09 28  5308·459991
 1995 09 29  86310.390015
 1995 10 02  90310·380005
 1995 10 03  89306·989990
 1995 10 04  11304·000000
 1995 10 05  15301.209991
 1995 10 06  96302·339996
 1995 10 09  9301.820007
 1995 10 10  20296.640015
 1995 10 11  86297·910004
 1995 10 12  52300·630005
 1995 10 13  82302.640015
 1995 10 16  8302·309998
 1995 10 17  4302·720001
 1995 10 18  96304.329987
 1995 10 19  79304·049988
 1995 10 20  73303·619995
 1995 10 23  2302.820007
 1995 10 24  90301.779999
 1995 10 25  92301.140015
 1995 10 26  43297.869995
 1995 10 27  36294·630005
 1995 10 30  23296·239990
 1995 10 31  41297·459991
 1995 11 01  66297·700012
 1995 11 02  87300.989990
 1995 11 03  6302·809998
 1995 11 06  71303·570007
 1995 11 07  20302·940002
 1995 11 08  62302.619995
 1995 11 09  79303·980011
 1995 11 10  50304·519989
 1995 11 13  3304.429993
 1995 11 14  94303·600006
 1995 11 15  4301·829987
 1995 11 16  73303·109985
 1995 11 17  42303·850006
 1995 11 20  37304.290009
 1995 11 21  69302.220001
 1995 11 22  58302.010010
 1995 11 24  86302.260010
 1995 11 27  75303.230011
 1995 11 28  87304·619995
 1995 11 29  50306·720001
 1995 11 30  12308.579987
 1995 12 01  14309.829987
 1995 12 04  96312.529999
 1995 12 05  19314.190002
 1995 12 06  19313.690002
 1995 12 07  86312·690002
 1995 12 08  58311·559998
 1995 12 11  57312·160004
 1995 12 12  34312·070007
 1995 12 13  46312·609985
 1995 12 14  62313.720001
 1995 12 15  85313.519989
 1995 12 18  5310.420013
 1995 12 19  77306.000000
 1995 12 20  20309.040009
 1995 12 21  46310·720001
 1995 12 22  10312.369995
 1995 12 26  86313·000000
 1995 12 27  71314·160004
 1995 12 28  10314·070007
 1995 12 29  47316.010010
 1996 01 02 3316·809998
 1996 01 03 77316.890015
 1996 01 04 70315.220001
 1996 01 05 43312.190002
 1996 01 08 86312·399994
 1996 01 09 26312·410004
 1996 01 10 47307.399994
 1996 01 11 48305·750000
 1996 01 12 17306·179993
 1996 01 15 30305·380005
 1996 01 16 83303·089996
 1996 01 17 37303.359985
 1996 01 18 1304.010010
 1996 01 19 29305.529999
 1996 01 22 48307·170013
 1996 01 23 11308.339996
 1996 01 24 71310.470001
 1996 01 25 85311.010010
 1996 01 26 37311.220001
 1996 01 29 95311·829987
 1996 01 30 83313·450012
 1996 01 31 85315·380005
 1996 02 01 68317.420013
 1996 02 02 40318.480011
 1996 02 05 20318·510010
 1996 02 06 43320·250000
 1996 02 07 86320·489990
 1996 02 08 20320.500000
 1996 02 09 86321·369995
 1996 02 12 96321.809998
 1996 02 13 59321.410004
 1996 02 14 37321.670013
 1996 02 15 15322·230011
 1996 02 16 7321.600006
 1996 02 20 82321·600006
 1996 02 21 15321·339996
 1996 02 22 62325·140015
 1996 02 23 65326·089996
 1996 02 26 75325.880005
 1996 02 27 6325.390015
 1996 02 28 10326.450012
 1996 02 29 82325.279999
 1996 03 01 80325·470001
 1996 03 04 83325·619995
 1996 03 05 65326.850006
 1996 03 06 96327·600006
 1996 03 07 67327.690002
 1996 03 08 49327·420013
 1996 03 11 59322.079987
 1996 03 12 69322·070007
 1996 03 13 31323.470001
 1996 03 14 28325.959991
 1996 03 15 48325·450012
 1996 03 18 91328·670013
 1996 03 19 91329.500000
 1996 03 20 70328.929993
 1996 03 21 14329·049988
 1996 03 22 73329.589996
 1996 03 25 90330.209991
 1996 03 26 52327.839996
 1996 03 27 63329·230011
 1996 03 28 54328·989990
 1996 03 29 98331.519989
 1996 04 01 72332·630005
 1996 04 02 28333.320007
 1996 04 03 96334·100006
 1996 04 04 9334·910004
 1996 04 08 58334.790009
 1996 04 09 65332.470001
 1996 04 10 87333.450012
 1996 04 11 42331.390015
 1996 04 12 59331·190002
 1996 04 15 56333.519989
 1996 04 16 41335.709991
 1996 04 17 41335·970001
 1996 04 18 50337.459991
 1996 04 19 6339·100006
 1996 04 22 95340.989990
 1996 04 23 76343·529999
 1996 04 24 32344·640015
 1996 04 25 48346·250000
 1996 04 26 12347·910004
 1996 04 29 40348·399994
 1996 04 30 31348.579987
 1996 05 01 39350·630005
 1996 05 02 80350·380005
 1996 05 03 53348·220001
 1996 05 06 96347·959991
 1996 05 07 60347·440002
 1996 05 08 12345·660004
 1996 05 09 59347·640015
 1996 05 10 4351.149994
 1996 05 13 18354.500000
 1996 05 14 45357·459991
 1996 05 15 26358·880005
 1996 05 16 54358·920013
 1996 05 17 44360·640015
 1996 05 20 43363.070007
 1996 05 21 50364·079987
 1996 05 22 71364.630005
 1996 05 23 95364.929993
 1996 05 24 93364·959991
 1996 05 28 49364.929993
 1996 05 29 8361·920013
 1996 05 30 53360·489990
 1996 05 31 9362·019989
 1996 06 03 67361.850006
 1996 06 04 37362·660004
 1996 06 05 24363.769989
 1996 06 06 28364·339996
 1996 06 07 74361.190002
 1996 06 10 61359.989990
 1996 06 11 40360.730011
 1996 06 12 13360.440002
 1996 06 13 63360.029999
 1996 06 14 5357·540009
 1996 06 17 57355.630005
 1996 06 18 52353.929993
 1996 06 19 55349.660004
 1996 06 20 18347·959991
 1996 06 21 58346.149994
 1996 06 24 58347.190002
 1996 06 25 92347·459991
 1996 06 26 76344.440002
 1996 06 27 49341.959991
 1996 06 28 69347·000000
 1996 07 01 44347·750000
 1996 07 02 80347.829987
 1996 07 03 61346·940002
 1996 07 05 48344·799988
 1996 07 08 6339.779999
 1996 07 09 56337·369995
 1996 07 10 52336·470001
 1996 07 11 82332.709991
 1996 07 12 95325·109985
 1996 07 15 52324·019989
 1996 07 16 2314.720001
 1996 07 17 85318·260010
 1996 07 18 58323·200012
 1996 07 19 45323.260010
 1996 07 22 19321·549988
 1996 07 23 94318·299988
 1996 07 24 62311·720001
 1996 07 25 36311.579987
 1996 07 26 33314.579987
 1996 07 29 72315·000000
 1996 07 30 1314.339996
 1996 07 31 49316·029999
 1996 08 01 3319.420013
 1996 08 02 8324·709991
 1996 08 05 96325·410004
 1996 08 06 35325·320007
 1996 08 07 9327·559998
 1996 08 08 13327·630005
 1996 08 09 89328·170013
 1996 08 12 70327·670013
 1996 08 13 57327·369995
 1996 08 14 27326.779999
 1996 08 15 51327.779999
 1996 08 16 53328.929993
 1996 08 19 81329.339996
 1996 08 20 11329·450012
 1996 08 21 75329.200012
 1996 08 22 10331·410004
 1996 08 23 35331·769989
 1996 08 26 54332·019989
 1996 08 27 81333·760010
 1996 08 28 92335·609985
 1996 08 29 3335.619995
 1996 08 30 69334.670013
 1996 09 03 12333·880005
 1996 09 04 74334.570007
 1996 09 05 90334.559998
 1996 09 06 93334·100006
 1996 09 09 38335.630005
 1996 09 10 56336·279999
 1996 09 11 29336·799988
 1996 09 12 90338.140015
 1996 09 13 53341.010010
 1996 09 16 64342.700012
 1996 09 17 75342·970001
 1996 09 18 47342·260010
 1996 09 19 76342·000000
 1996 09 20 48343.059998
 1996 09 23 11342.820007
 1996 09 24 77343.230011
 1996 09 25 51343·730011
 1996 09 26 84345·309998
 1996 09 27 43345·519989
 1996 09 30 18346·540009
 1996 10 01 48346.390015
 1996 10 02 71348·190002
 1996 10 03 2348.190002
 1996 10 04 33349·299988
 1996 10 07 60349.790009
 1996 10 08 36349·399994
 1996 10 09 46348·269989
 1996 10 10 10346·829987
 1996 10 11 6347·920013
 1996 10 14 28349.100006
 1996 10 15 56350·429993
 1996 10 16 61349.200012
 1996 10 17 32348·839996
 1996 10 18 24348·269989
 1996 10 21 39347·989990
 1996 10 22 26346.100006
 1996 10 23 5342·929993
 1996 10 24 23343·480011
 1996 10 25 26343.100006
 1996 10 28 65343·040009
 1996 10 29 20340·609985
 1996 10 30 50338.559998
 1996 10 31 74340.570007
 1996 11 01 69340.859985
 1996 11 04 96340.170013
 1996 11 05 57340.179993
 1996 11 06 65342.440002
 1996 11 07 48344·290009
 1996 11 08 78344.579987
 1996 11 11 19345.709991
 1996 11 12 5346·880005
 1996 11 13 42346.309998
 1996 11 14 34347.290009
 1996 11 15 35347·899994
 1996 11 18 25346.779999
 1996 11 19 13346.950012
 1996 11 20 59347·839996
 1996 11 21 32348·170013
 1996 11 22 84350.089996
 1996 11 25 48352·470001
 1996 11 26 71352·640015
 1996 11 27 60352.679993
 1996 11 29 61354.290009
 1996 12 02 62355·339996
 1996 12 03 15358·829987
 1996 12 04 94358·899994
 1996 12 05 65359.350006
 1996 12 06 91359·049988
 1996 12 09 61360·519989
 1996 12 10 34362.429993
 1996 12 11 25361·299988
 1996 12 12 99359.339996
 1996 12 13 1356·410004
 1996 12 16 7355·059998
 1996 12 17 0350.480011
 1996 12 18 74353·079987
 1996 12 19 56356.429993
 1996 12 20 62357.829987
 1996 12 23 71356.920013
 1996 12 24 28355.899994
 1996 12 26 69357·720001
 1996 12 27 74359.170013
 1996 12 30 44360·100006
 1996 12 31 99362.609985
 1997 01 02  10362.619995
 1997 01 03  45361.850006
 1997 01 06  51363·619995
 1997 01 07  50364·160004
 1997 01 08  72365.239990
 1997 01 09  99365.589996
 1997 01 10  48366·089996
 1997 01 13  70366.700012
 1997 01 14  75367.519989
 1997 01 15  87367.649994
 1997 01 16  18368.380005
 1997 01 17  71367.959991
 1997 01 20  63369.350006
 1997 01 21  85370·329987
 1997 01 22  67370.660004
 1997 01 23  90373·170013
 1997 01 24  6370.489990
 1997 01 27  92368.459991
 1997 01 28  27368·410004
 1997 01 29  91367·029999
 1997 01 30  97368·299988
 1997 01 31  34369·779999
 1997 02 03  53369·940002
 1997 02 04  62369·769989
 1997 02 05  55368·589996
 1997 02 06  62365·959991
 1997 02 07  29367.540009
 1997 02 10  16367·119995
 1997 02 11  24364.959991
 1997 02 12  50365.480011
 1997 02 13  60368·209991
 1997 02 14  89369.269989
 1997 02 18  75370.079987
 1997 02 19  0370.649994
 1997 02 20  78370·239990
 1997 02 21  47367.559998
 1997 02 24  0366.690002
 1997 02 25  37367.149994
 1997 02 26  40366.989990
 1997 02 27  75364·320007
 1997 02 28  19361·209991
 1997 03 03  10360·500000
 1997 03 04  27362.869995
 1997 03 05  88363·929993
 1997 03 06  76364·950012
 1997 03 07  96366.089996
 1997 03 10  47367.100006
 1997 03 11  22367·869995
 1997 03 12  41367.869995
 1997 03 13  95364.399994
 1997 03 14  30361·929993
 1997 03 17  41361·040009
 1997 03 18  7357.750000
 1997 03 19  32354·959991
 1997 03 20  33353·269989
 1997 03 21  34353·279999
 1997 03 24  93351·970001
 1997 03 25  58351·309998
 1997 03 26  39352.369995
 1997 03 27  12353·269989
 1997 03 31  44348·970001
 1997 04 01  47342·570007
 1997 04 02  53340.899994
 1997 04 03  13337·799988
 1997 04 04  29340.859985
 1997 04 07  1344·940002
 1997 04 08  7345·970001
 1997 04 09  1347·589996
 1997 04 10  42346.820007
 1997 04 11  45345·160004
 1997 04 14  58339·250000
 1997 04 15  63341.279999
 1997 04 16  2340.779999
 1997 04 17  29341·890015
 1997 04 18  88341.750000
 1997 04 21  13342·040009
 1997 04 22  53338·350006
 1997 04 23  29339.140015
 1997 04 24  3340·079987
 1997 04 25  87338.519989
 1997 04 28  65336·519989
 1997 04 29  44340·589996
 1997 04 30  35343·480011
 1997 05 01  50345·970001
 1997 05 02  31354·010010
 1997 05 05  1362.429993
 1997 05 06  40363·529999
 1997 05 07  88361·730011
 1997 05 08  71361.339996
 1997 05 09  49361.920013
 1997 05 12  1363·760010
 1997 05 13  16363.989990
 1997 05 14  28365·220001
 1997 05 15  65366·059998
 1997 05 16  23367·059998
 1997 05 19  70366·570007
 1997 05 20  73368.200012
 1997 05 21  48370.070007
 1997 05 22  38371.670013
 1997 05 23  13375.670013
 1997 05 27  99376·739990
 1997 05 28  24377.850006
 1997 05 29  4378·519989
 1997 05 30  35380·760010
 1997 06 02  24383.540009
 1997 06 03  44383·720001
 1997 06 04  1383.350006
 1997 06 05  46385.000000
 1997 06 06  95387·220001
 1997 06 09  82388·130005
 1997 06 10  37388.250000
 1997 06 11  86388·820007
 1997 06 12  78389·540009
 1997 06 13  39392.450012
 1997 06 16  42392.200012
 1997 06 17  17392·549988
 1997 06 18  70392·549988
 1997 06 19  40396.510010
 1997 06 20  74396·489990
 1997 06 23  26393·929993
 1997 06 24  88393·320007
 1997 06 25  37393·489990
 1997 06 26  14391.600006
 1997 06 27  28392.779999
 1997 06 30  77396.989990
 1997 07 01  3396.369995
 1997 07 02  70394.799988
 1997 07 03  60396.390015
 1997 07 07  6396.890015
 1997 07 08  41398.299988
 1997 07 09  71399.049988
 1997 07 10  84399.160004
 1997 07 11  70402·269989
 1997 07 14  74404·260010
 1997 07 15  76406.410004
 1997 07 16  89410·230011
 1997 07 17  86410·260010
 1997 07 18  54408.109985
 1997 07 21  66404·250000
 1997 07 22  88406·260010
 1997 07 23  1408.010010
 1997 07 24  55408·190002
 1997 07 25  47409.100006
 1997 07 28  17409.429993
 1997 07 29  81409.880005
 1997 07 30  79413·440002
 1997 07 31  51414·640015
 1997 08 01  41414.779999
 1997 08 04  23415·640015
 1997 08 05  50418·320007
 1997 08 06  35420·730011
 1997 08 07  48421.750000
 1997 08 08  45420.119995
 1997 08 11  20414·739990
 1997 08 12  80414.940002
 1997 08 13  49414·220001
 1997 08 14  90412·690002
 1997 08 15  62411.880005
 1997 08 18  94408·950012
 1997 08 19  83413.790009
 1997 08 20  29419.070007
 1997 08 21  79419·290009
 1997 08 22  6417.040009
 1997 08 25  13418·510010
 1997 08 26  55419·000000
 1997 08 27  95420·859985
 1997 08 28  76422.510010
 1997 08 29  27423.820007
 1997 09 02  88428.059998
 1997 09 03  60429.510010
 1997 09 04  83430.190002
 1997 09 05  37433.040009
 1997 09 08  71435·989990
 1997 09 09  50438·299988
 1997 09 10  34438.190002
 1997 09 11  82436.910004
 1997 09 12  74440.089996
 1997 09 15  65441.329987
 1997 09 16  62445·200012
 1997 09 17  24446.929993
 1997 09 18  91447.779999
 1997 09 19  31447.350006
 1997 09 22  23449·760010
 1997 09 23  52449·420013
 1997 09 24  41450·329987
 1997 09 25  98448·839996
 1997 09 26  98449·239990
 1997 09 29  78451·329987
 1997 09 30  68453·820007
 1997 10 01  42455.290009
 1997 10 02  94456.970001
 1997 10 03  40461·309998
 1997 10 06  41461·869995
 1997 10 07  63463·820007
 1997 10 08  43464·600006
 1997 10 09  0464·549988
 1997 10 10  55465.029999
 1997 10 13  86466.209991
 1997 10 14  2466.190002
 1997 10 15  48463·980011
 1997 10 16  29463·850006
 1997 10 17  61457.160004
 1997 10 20  51453.850006
 1997 10 21  95458·950012
 1997 10 22  6459·309998
 1997 10 23  65458·250000
 1997 10 24  99453·429993
 1997 10 27  80447.529999
 1997 10 28  56429.899994
 1997 10 29  97437.790009
 1997 10 30  75434.869995
 1997 10 31  66433·260010
 1997 11 03  73440.980011
 1997 11 04  83442·309998
 1997 11 05  38444.929993
 1997 11 06  40444.820007
 1997 11 07  76442.829987
 1997 11 10  73438·029999
 1997 11 11  68435.869995
 1997 11 12  15433.429993
 1997 11 13  10425·989990
 1997 11 14  43428·459991
 1997 11 17  72436·209991
 1997 11 18  29435.950012
 1997 11 19  43432·130005
 1997 11 20  92436.209991
 1997 11 21  82437·880005
 1997 11 24  46435.049988
 1997 11 25  70429·040009
 1997 11 26  48428.420013
 1997 11 28  55430.829987
 1997 12 01  52434·160004
 1997 12 02  9434.160004
 1997 12 03  59433·809998
 1997 12 04  72436·140015
 1997 12 05  61438·059998
 1997 12 08  5442·029999
 1997 12 09  1442·029999
 1997 12 10  40438·160004
 1997 12 11  11432·799988
 1997 12 12  27426.730011
 1997 12 15  74423.510010
 1997 12 16  90425.369995
 1997 12 17  65427·170013
 1997 12 18  70426.739990
 1997 12 19  5420·350006
 1997 12 22  79423.750000
 1997 12 23  10423·589996
 1997 12 24  51422·549988
 1997 12 26  43421·489990
 1997 12 29  89426.670013
 1997 12 30  60434.010010
 1997 12 31  17438.619995
 1998 01 02 64437·559998
 1998 01 05 27438.170013
 1998 01 06 52437.059998
 1998 01 07 34433.100006
 1998 01 08 68429.760010
 1998 01 09 23425·809998
 1998 01 12 49412.950012
 1998 01 13 99418·459991
 1998 01 14 80421.929993
 1998 01 15 35422.640015
 1998 01 16 40426·700012
 1998 01 20 29431·320007
 1998 01 21 52431·100006
 1998 01 22 45429.890015
 1998 01 23 36427.769989
 1998 01 26 69425·540009
 1998 01 27 57422.700012
 1998 01 28 58428.649994
 1998 01 29 76432.089996
 1998 01 30 88432.100006
 1998 02 02 98434.589996
 1998 02 03 7437.799988
 1998 02 04 23441.839996
 1998 02 05 81445.779999
 1998 02 06 98445.649994
 1998 02 09 48447·309998
 1998 02 10 64451·839996
 1998 02 11 66452.880005
 1998 02 12 9452.399994
 1998 02 13 63454·290009
 1998 02 17 14455.940002
 1998 02 18 88454·690002
 1998 02 19 6455.100006
 1998 02 20 58454·239990
 1998 02 23 8456.290009
 1998 02 24 15456.299988
 1998 02 25 89458·489990
 1998 02 26 66461.570007
 1998 02 27 11462·420013
 1998 03 02 42463.709991
 1998 03 03 83462.420013
 1998 03 04 42462·420013
 1998 03 05 10462.130005
 1998 03 06 88464.010010
 1998 03 09 40463.720001
 1998 03 10 69464.640015
 1998 03 11 18467·809998
 1998 03 12 97467.869995
 1998 03 13 34469·760010
 1998 03 16 53471·890015
 1998 03 17 74472.220001
 1998 03 18 39472.190002
 1998 03 19 66474·309998
 1998 03 20 26475·350006
 1998 03 23 39475.059998
 1998 03 24 7476·549988
 1998 03 25 62479.279999
 1998 03 26 44477.809998
 1998 03 27 2479.209991
 1998 03 30 20477·140015
 1998 03 31 70480·679993
 1998 04 01 89484.959991
 1998 04 02 75486·910004
 1998 04 03 23487·359985
 1998 04 06 68487·320007
 1998 04 07 67481·880005
 1998 04 08 97477.609985
 1998 04 09 85480·049988
 1998 04 13 55480·649994
 1998 04 14 11484.850006
 1998 04 15 31487·119995
 1998 04 16 0487·160004
 1998 04 17 57487.010010
 1998 04 20 77489·290009
 1998 04 21 64491·410004
 1998 04 22 87492.279999
 1998 04 23 25491·380005
 1998 04 24 46486·220001
 1998 04 27 9480.320007
 1998 04 28 90474·450012
 1998 04 29 32477.399994
 1998 04 30 25483.470001
 1998 05 01 4485.049988
 1998 05 04 79487.540009
 1998 05 05 81485.459991
 1998 05 06 47483.260010
 1998 05 07 13479·970001
 1998 05 08 47479·910004
 1998 05 11 96481.690002
 1998 05 12 66477.359985
 1998 05 13 22477·760010
 1998 05 14 13477·820007
 1998 05 15 28476·480011
 1998 05 18 66472·649994
 1998 05 19 45471·260010
 1998 05 20 23471.899994
 1998 05 21 52469.230011
 1998 05 22 53467·190002
 1998 05 26 20464·510010
 1998 05 27 44455·079987
 1998 05 28 68455.809998
 1998 05 29 58458.750000
 1998 06 01 9456.619995
 1998 06 02 72453.160004
 1998 06 03 2452·209991
 1998 06 04 38451.739990
 1998 06 05 1454·239990
 1998 06 08 25457.359985
 1998 06 09 5457·390015
 1998 06 10 74456.739990
 1998 06 11 8451.619995
 1998 06 12 47444·480011
 1998 06 15 51441·589996
 1998 06 16 74438·369995
 1998 06 17 68445·600006
 1998 06 18 8444.489990
 1998 06 19 41440·070007
 1998 06 22 69442·010010
 1998 06 23 45447.429993
 1998 06 24 1451.309998
 1998 06 25 1453.980011
 1998 06 26 16450·890015
 1998 06 29 26453·829987
 1998 06 30 46457.660004
 1998 07 01 81459.859985
 1998 07 02 96459·850006
 1998 07 06 23460·440002
 1998 07 07 87460·290009
 1998 07 08 56459·980011
 1998 07 09 15460.440002
 1998 07 10 75460.049988
 1998 07 13 93459.079987
 1998 07 14 26460.119995
 1998 07 15 6461·980011
 1998 07 16 45463·640015
 1998 07 17 59464.329987
 1998 07 20 18463·029999
 1998 07 21 26462·480011
 1998 07 22 21456.160004
 1998 07 23 2451.290009
 1998 07 24 81444.839996
 1998 07 27 55438·579987
 1998 07 28 15433·160004
 1998 07 29 69430·399994
 1998 07 30 90429·510010
 1998 07 31 0430·160004
 1998 08 03 66420.179993
 1998 08 04 26415·540009
 1998 08 05 47402·299988
 1998 08 06 94406.619995
 1998 08 07 36418·809998
 1998 08 10 70415·980011
 1998 08 11 77411.640015
 1998 08 12 92408·700012
 1998 08 13 12408·570007
 1998 08 14 19406·329987
 1998 08 17 29404·079987
 1998 08 18 77411·429993
 1998 08 19 9412·839996
 1998 08 20 16405.910004
 1998 08 21 80401·730011
 1998 08 24 55398.119995
 1998 08 25 64396.880005
 1998 08 26 32389·769989
 1998 08 27 30380.420013
 1998 08 28 57368·429993
 1998 08 31 40360.450012
 1998 09 01 60348·170013
 1998 09 02 4356.140015
 1998 09 03 41352.649994
 1998 09 04 25348·670013
 1998 09 08 20361·929993
 1998 09 09 52361·929993
 1998 09 10 87352·690002
 1998 09 11 31353.619995
 1998 09 14 55359·609985
 1998 09 15 50357.730011
 1998 09 16 3360.200012
 1998 09 17 96359·850006
 1998 09 18 35363·260010
 1998 09 21 99363·279999
 1998 09 22 21368·820007
 1998 09 23 84376·209991
 1998 09 24 53376.970001
 1998 09 25 23370·250000
 1998 09 28 96371.489990
 1998 09 29 82368.480011
 1998 09 30 30365.799988
 1998 10 01 74363.589996
 1998 10 02 10350·649994
 1998 10 05 4349·709991
 1998 10 06 9340·850006
 1998 10 07 26332.549988
 1998 10 08 71322·230011
 1998 10 09 86318.570007
 1998 10 12 60327.630005
 1998 10 13 79325·690002
 1998 10 14 10325.869995
 1998 10 15 93334.950012
 1998 10 16 76342.880005
 1998 10 19 60352·660004
 1998 10 20 83363.739990
 1998 10 21 11360.100006
 1998 10 22 76366·399994
 1998 10 23 19367·700012
 1998 10 26 72372·119995
 1998 10 27 54376.760010
 1998 10 28 5371.500000
 1998 10 29 31374.489990
 1998 10 30 83379.230011
 1998 11 02 60386·820007
 1998 11 03 32387.790009
 1998 11 04 96393·179993
 1998 11 05 49396·799988
 1998 11 06 91400·829987
 1998 11 09 51400.609985
 1998 11 10 40398·529999
 1998 11 11 26399.390015
 1998 11 12 36393·480011
 1998 11 13 82392·559998
 1998 11 16 14392.480011
 1998 11 17 96390.420013
 1998 11 18 7392·119995
 1998 11 19 67394.640015
 1998 11 20 92394.540009
 1998 11 23 65398·760010
 1998 11 24 42398·200012
 1998 11 25 77399·320007
 1998 11 27 75402.089996
 1998 11 30 64403·140015
 1998 12 01 4398.739990
 1998 12 02 6398.739990
 1998 12 03 88399·119995
 1998 12 04 51398·369995
 1998 12 07 81401.170013
 1998 12 08 72404.049988
 1998 12 09 82403.570007
 1998 12 10 8402·230011
 1998 12 11 86396·500000
 1998 12 14 20395·369995
 1998 12 15 32390.369995
 1998 12 16 40391.149994
 1998 12 17 57393·779999
 1998 12 18 19397.489990
 1998 12 21 39402·149994
 1998 12 22 80402.190002
 1998 12 23 56404·790009
 1998 12 24 64405·570007
 1998 12 28 28409.040009
 1998 12 29 84410.410004
 1998 12 30 72412·239990
 1998 12 31 72421.980011
 1999 01 04  49424.720001
 1999 01 05  33422·600006
 1999 01 06  17427·809998
 1999 01 07  89428·160004
 1999 01 08  78432.029999
 1999 01 11  35433·239990
 1999 01 12  30434.720001
 1999 01 13  84427.359985
 1999 01 14  16426·989990
 1999 01 15  21427.049988
 1999 01 19  73431.079987
 1999 01 20  50435·299988
 1999 01 21  86430.790009
 1999 01 22  47424·049988
 1999 01 25  34423·869995
 1999 01 26  7425·570007
 1999 01 27  41427·500000
 1999 01 28  96424.190002
 1999 01 29  26427·390015
 1999 02 01  0429·130005
 1999 02 02  55426.130005
 1999 02 03  74423.739990
 1999 02 04  87424.350006
 1999 02 05  96418·489990
 1999 02 08  28415.690002
 1999 02 09  12411.329987
 1999 02 10  79403·130005
 1999 02 11  90406.190002
 1999 02 12  87406·209991
 1999 02 16  68402·730011
 1999 02 17  92396.399994
 1999 02 18  2391.929993
 1999 02 19  81393.660004
 1999 02 22  22397.820007
 1999 02 23  37400·070007
 1999 02 24  76400·779999
 1999 02 25  86395·260010
 1999 02 26  82393.540009
 1999 03 01  52394·390015
 1999 03 02  80398·299988
 1999 03 03  2395.660004
 1999 03 04  79394·239990
 1999 03 05  0398.190002
 1999 03 08  9400.079987
 1999 03 09  55402.549988
 1999 03 10  70401·160004
 1999 03 11  70403.369995
 1999 03 12  82401.649994
 1999 03 15  95400·839996
 1999 03 16  36401·799988
 1999 03 17  74399·799988
 1999 03 18  43399·920013
 1999 03 19  97399.850006
 1999 03 22  85397.359985
 1999 03 23  50393·200012
 1999 03 24  62384·570007
 1999 03 25  63392·989990
 1999 03 26  47394.839996
 1999 03 29  61400·000000
 1999 03 30  32400.549988
 1999 03 31  16401·480011
 1999 04 01  79400·059998
 1999 04 05  95402·290009
 1999 04 06  72403·519989
 1999 04 07  8403·179993
 1999 04 08  63399.890015
 1999 04 09  64405·859985
 1999 04 12  27413.019989
 1999 04 13  14420·519989
 1999 04 14  6425.549988
 1999 04 15  7419·250000
 1999 04 16  66423.119995
 1999 04 19  35426.119995
 1999 04 20  40416.250000
 1999 04 21  86426.570007
 1999 04 22  83432·130005
 1999 04 23  95431.820007
 1999 04 26  20435·959991
 1999 04 27  90437.690002
 1999 04 28  97436.140015
 1999 04 29  45434.359985
 1999 04 30  29436.589996
 1999 05 03  31434·779999
 1999 05 04  52436.559998
 1999 05 05  61434·269989
 1999 05 06  72435·959991
 1999 05 07  47436·109985
 1999 05 10  17442.130005
 1999 05 11  43446·940002
 1999 05 12  83449·609985
 1999 05 13  1452·500000
 1999 05 14  87450.839996
 1999 05 17  16443.130005
 1999 05 18  17443.989990
 1999 05 19  81446.769989
 1999 05 20  81450·970001
 1999 05 21  31450·739990
 1999 05 24  57450.190002
 1999 05 25  99441.200012
 1999 05 26  43436·940002
 1999 05 27  63435.410004
 1999 05 28  8438·790009
 1999 06 01  95439·049988
 1999 06 02  41437·459991
 1999 06 03  13438.820007
 1999 06 04  2442.329987
 1999 06 07  30446.649994
 1999 06 08  71447·820007
 1999 06 09  5445.239990
 1999 06 10  97445·190002
 1999 06 11  92443.959991
 1999 06 14  50438.820007
 1999 06 15  91435.410004
 1999 06 16  73441.200012
 1999 06 17  95443.640015
 1999 06 18  24447·070007
 1999 06 21  45449·440002
 1999 06 22  37450.790009
 1999 06 23  76447·329987
 1999 06 24  62447·470001
 1999 06 25  69445.429993
 1999 06 28  21448·640015
 1999 06 29  99454·429993
 1999 06 30  57460·209991
 1999 07 01  87457.709991
 1999 07 02  82456·519989
 1999 07 06  50459.309998
 1999 07 07  29456·700012
 1999 07 08  50454·799988
 1999 07 09  2457.980011
 1999 07 12  43459.829987
 1999 07 13  23459·299988
 1999 07 14  33461.459991
 1999 07 15  86465·799988
 1999 07 16  16465.799988
 1999 07 19  6465·690002
 1999 07 20  36461.369995
 1999 07 21  66455.369995
 1999 07 22  32454·630005
 1999 07 23  73451.579987
 1999 07 26  86448.380005
 1999 07 27  0446.489990
 1999 07 28  78446·920013
 1999 07 29  44446.609985
 1999 07 30  32444.769989
 1999 08 02  69445.510010
 1999 08 03  68443.750000
 1999 08 04  62436·290009
 1999 08 05  50429·790009
 1999 08 06  79430·089996
 1999 08 09  39428.899994
 1999 08 10  96425·890015
 1999 08 11  40428.190002
 1999 08 12  62429.700012
 1999 08 13  55434·049988
 1999 08 16  42434·429993
 1999 08 17  28436.000000
 1999 08 18  75436.000000
 1999 08 19  2433·100006
 1999 08 20  17434·380005
 1999 08 23  64437.269989
 1999 08 24  99437·339996
 1999 08 25  95438.260010
 1999 08 26  67438·250000
 1999 08 27  23437.299988
 1999 08 30  41433·260010
 1999 08 31  71428.130005
 1999 09 01  60431.529999
 1999 09 02  6430·989990
 1999 09 03  33435.970001
 1999 09 07  92438.250000
 1999 09 08  90438·239990
 1999 09 09  38437·769989
 1999 09 10  31441·410004
 1999 09 13  47441·260010
 1999 09 14  76439.700012
 1999 09 15  69440·820007
 1999 09 16  17436.630005
 1999 09 17  49434.459991
 1999 09 20  63434·890015
 1999 09 21  76433.200012
 1999 09 22  97427·649994
 1999 09 23  35429·230011
 1999 09 24  20420.209991
 1999 09 27  58423·299988
 1999 09 28  4421·859985
 1999 09 29  69422.149994
 1999 09 30  41427·309998
 1999 10 01  40427.299988
 1999 10 04  94426·649994
 1999 10 05  38428.160004
 1999 10 06  45429·760010
 1999 10 07  74430.720001
 1999 10 08  48428.190002
 1999 10 11  55430·190002
 1999 10 12  76430.459991
 1999 10 13  34424·679993
 1999 10 14  73420·679993
 1999 10 15  58419·309998
 1999 10 18  3414·750000
 1999 10 19  21414.529999
 1999 10 20  1413.940002
 1999 10 21  10414·269989
 1999 10 22  21419·579987
 1999 10 25  60418·690002
 1999 10 26  88420·220001
 1999 10 27  99417·250000
 1999 10 28  48422.809998
 1999 10 29  2429.510010
 1999 11 01  17432.450012
 1999 11 02  38435.339996
 1999 11 03  29438·459991
 1999 11 04  22442·390015
 1999 11 05  93444·369995
 1999 11 08  65445.130005
 1999 11 09  33447·809998
 1999 11 10  21449·920013
 1999 11 11  48450.760010
 1999 11 12  41449.709991
 1999 11 15  55452·980011
 1999 11 16  23456.880005
 1999 11 17  40458·859985
 1999 11 18  57462.040009
 1999 11 19  12463.200012
 1999 11 22  79462·399994
 1999 11 23  49461·690002
 1999 11 24  23456·040009
 1999 11 26  49458·950012
 1999 11 29  66459·929993
 1999 11 30  82456·950012
 1999 12 01  79454.790009
 1999 12 02  36460·450012
 1999 12 03  82467·700012
 1999 12 06  71468.850006
 1999 12 07  87467·290009
 1999 12 08  67468.839996
 1999 12 09  53471.760010
 1999 12 10  73467.130005
 1999 12 13  35470.390015
 1999 12 14  60470.859985
 1999 12 15  31462·739990
 1999 12 16  69465·260010
 1999 12 17  36469.209991
 1999 12 20  60469.839996
 1999 12 21  89475.790009
 1999 12 22  65478.510010
 1999 12 23  27484.170013
 1999 12 27  36484.459991
 1999 12 28  29490.329987
 1999 12 29  94497·010010
 1999 12 30  72499·269989
 1999 12 31  82504·750000
 2000 01 03 76510.959991
 2000 01 04 13497.049988
 2000 01 05 59479·480011
 2000 01 06 18480·190002
 2000 01 07 81488.309998
 2000 01 10 2505.959991
 2000 01 11 0501.910004
 2000 01 12 87494·839996
 2000 01 13 18501.190002
 2000 01 14 68508.109985
 2000 01 18 33513.460022
 2000 01 19 59520.020020
 2000 01 20 88528·229980
 2000 01 21 43533·950012
 2000 01 24 22540.599976
 2000 01 25 27525·270020
 2000 01 26 17524·390015
 2000 01 27 84526·020020
 2000 01 28 53517·109985
 2000 01 31 11504.619995
 2000 02 01 55503.750000
 2000 02 02 73511.459991
 2000 02 03 41521.630005
 2000 02 04 55527·289978
 2000 02 07 77532·400024
 2000 02 08 15539.150024
 2000 02 09 23541.429993
 2000 02 10 28542.210022
 2000 02 11 84544·020020
 2000 02 14 43539.940002
 2000 02 15 61540·359985
 2000 02 16 25549.679993
 2000 02 17 1559·080017
 2000 02 18 13560.349976
 2000 02 22 44547·549988
 2000 02 23 64549.929993
 2000 02 24 78556.239990
 2000 02 25 6561.049988
 2000 02 28 85559.809998
 2000 02 29 89577·719971
 2000 03 01 91589.380005
 2000 03 02 31591.409973
 2000 03 03 21597·880005
 2000 03 06 70604.010010
 2000 03 07 41606·869995
 2000 03 08 17600·390015
 2000 03 09 15606.049988
 2000 03 10 1614.159973
 2000 03 13 52603·809998
 2000 03 14 23600·530029
 2000 03 15 55576.479980
 2000 03 16 1574.239990
 2000 03 17 75576·580017
 2000 03 20 28574.789978
 2000 03 21 55552.789978
 2000 03 22 15571·239990
 2000 03 23 85577.909973
 2000 03 24 41583·270020
 2000 03 27 52577·799988
 2000 03 28 10573·650024
 2000 03 29 84561·770020
 2000 03 30 93545.890015
 2000 03 31 8544.320007
 2000 04 03 82539·469971
 2000 04 04 96520.130005
 2000 04 05 39526.130005
 2000 04 06 12535·679993
 2000 04 07 49542.989990
 2000 04 10 71545.900024
 2000 04 11 63519.239990
 2000 04 12 77513·049988
 2000 04 13 56502·510010
 2000 04 14 85489.230011
 2000 04 17 71459.260010
 2000 04 18 41486·089996
 2000 04 19 72493.790009
 2000 04 20 39489·459991
 2000 04 24 93481.839996
 2000 04 25 66489·029999
 2000 04 26 91495.019989
 2000 04 27 57494.579987
 2000 04 28 88506.250000
 2000 05 01 40519·630005
 2000 05 02 31520·320007
 2000 05 03 91505.350006
 2000 05 04 36502.630005
 2000 05 05 77512.840027
 2000 05 08 38512·840027
 2000 05 09 15504·070007
 2000 05 10 45490.859985
 2000 05 11 14489.390015
 2000 05 12 81498.269989
 2000 05 15 30497·809998
 2000 05 16 45507.519989
 2000 05 17 13505.980011
 2000 05 18 53501.510010
 2000 05 19 61490·950012
 2000 05 22 93480.589996
 2000 05 23 64474·170013
 2000 05 24 74461·739990
 2000 05 25 59469·920013
 2000 05 26 72458·880005
 2000 05 30 79476.700012
 2000 05 31 87481.630005
 2000 06 01 99492.470001
 2000 06 02 88513.039978
 2000 06 05 95518·030029
 2000 06 06 63523.049988
 2000 06 07 82516·539978
 2000 06 08 71519·630005
 2000 06 09 75523·349976
 2000 06 12 94523·789978
 2000 06 13 33513.760010
 2000 06 14 80517.580017
 2000 06 15 9512·280029
 2000 06 16 1514·940002
 2000 06 19 2522·789978
 2000 06 20 96526.979980
 2000 06 21 7528.440002
 2000 06 22 27530·409973
 2000 06 23 65518·219971
 2000 06 26 25516.369995
 2000 06 27 9518.570007
 2000 06 28 41521·000000
 2000 06 29 21520·989990
 2000 06 30 99517·239990
 2000 07 03 77524·210022
 2000 07 05 39524·020020
 2000 07 06 97523.320007
 2000 07 07 74528.650024
 2000 07 10 99532.179993
 2000 07 11 38533·260010
 2000 07 12 43540·260010
 2000 07 13 33542.760010
 2000 07 14 88543.840027
 2000 07 17 83545·710022
 2000 07 18 35545.179993
 2000 07 19 81536.280029
 2000 07 20 82534·820007
 2000 07 21 43534.750000
 2000 07 24 72524.109985
 2000 07 25 51517·409973
 2000 07 26 43514.330017
 2000 07 27 12513.820007
 2000 07 28 80501·630005
 2000 07 31 0500.640015
 2000 08 01 60500·679993
 2000 08 02 10501.950012
 2000 08 03 9500·220001
 2000 08 04 8504·850006
 2000 08 07 46510·250000
 2000 08 08 80511.940002
 2000 08 09 35512.450012
 2000 08 10 82507.730011
 2000 08 11 38510.320007
 2000 08 14 91514·630005
 2000 08 15 58514·750000
 2000 08 16 55513·330017
 2000 08 17 99516·460022
 2000 08 18 39517·450012
 2000 08 21 4518.309998
 2000 08 22 82518·979980
 2000 08 23 17518·000000
 2000 08 24 41523.320007
 2000 08 25 23525.280029
 2000 08 28 45528·830017
 2000 08 29 5529·690002
 2000 08 30 43532·380005
 2000 08 31 91539·140015
 2000 09 01 52541·909973
 2000 09 05 2542.789978
 2000 09 06 12539·239990
 2000 09 07 7542·820007
 2000 09 08 33542.820007
 2000 09 11 69539.619995
 2000 09 12 44535.950012
 2000 09 13 97534.359985
 2000 09 14 46540.010010
 2000 09 15 95539·210022
 2000 09 18 58531.229980
 2000 09 19 12523·369995
 2000 09 20 71523·549988
 2000 09 21 92521·429993
 2000 09 22 97519.150024
 2000 09 25 26521.750000
 2000 09 26 16516.469971
 2000 09 27 99513·650024
 2000 09 28 31524.090027
 2000 09 29 41524.400024
 2000 10 02 13523·409973
 2000 10 03 79515.219971
 2000 10 04 54507.790009
 2000 10 05 82508·980011
 2000 10 06 17502·989990
 2000 10 09 18491.019989
 2000 10 10 84490.859985
 2000 10 11 99481·630005
 2000 10 12 10478.670013
 2000 10 13 31480.399994
 2000 10 16 67485·649994
 2000 10 17 67483.519989
 2000 10 18 0470·880005
 2000 10 19 55481·359985
 2000 10 20 72488·820007
 2000 10 23 87490·500000
 2000 10 24 17493·839996
 2000 10 25 53487.850006
 2000 10 26 91479·790009
 2000 10 27 85483.369995
 2000 10 30 19484.079987
 2000 10 31 13497·679993
 2000 11 01 46497·679993
 2000 11 02 10506.980011
 2000 11 03 87507.750000
 2000 11 06 47508·859985
 2000 11 07 79506.010010
 2000 11 08 38506·880005
 2000 11 09 27500.679993
 2000 11 10 94495.329987
 2000 11 13 60480.920013
 2000 11 14 70486·929993
 2000 11 15 72493·040009
 2000 11 16 17491.790009
 2000 11 17 83488·399994
 2000 11 20 31482·690002
 2000 11 21 78472.440002
 2000 11 22 3466·790009
 2000 11 24 67471·869995
 2000 11 27 70478·720001
 2000 11 28 27471.700012
 2000 11 29 65459·859985
 2000 11 30 56454·600006
 2000 12 01 65461·660004
 2000 12 04 24456.890015
 2000 12 05 42471·350006
 2000 12 06 20474.109985
 2000 12 07 14463.540009
 2000 12 08 3479·079987
 2000 12 11 95487.230011
 2000 12 12 53487.230011
 2000 12 13 44480.910004
 2000 12 14 19469·910004
 2000 12 15 14461.820007
 2000 12 18 73464.779999
 2000 12 19 4466.910004
 2000 12 20 54458.779999
 2000 12 21 10450.309998
 2000 12 22 25463.410004
 2000 12 26 71467.000000
 2000 12 27 16479.299988
 2000 12 28 22494·029999
 2000 12 29 78495·839996
 2001 01 02  44483.549988
 2001 01 03  34484.390015
 2001 01 04  13484.390015
 2001 01 05  26477·309998
 2001 01 08  50463·140015
 2001 01 09  67466·399994
 2001 01 10  70475·450012
 2001 01 11  89484·529999
 2001 01 12  37487.679993
 2001 01 16  95493.459991
 2001 01 17  7501.049988
 2001 01 18  10494.750000
 2001 01 19  83496.190002
 2001 01 22  26490·690002
 2001 01 23  61502·070007
 2001 01 24  58505.149994
 2001 01 25  86502.250000
 2001 01 26  91499.779999
 2001 01 29  96507·910004
 2001 01 30  28511·670013
 2001 01 31  73515·219971
 2001 02 01  46508·940002
 2001 02 02  98509.619995
 2001 02 05  40501·019989
 2001 02 06  94507·459991
 2001 02 07  74507.470001
 2001 02 08  81508.089996
 2001 02 09  36502.890015
 2001 02 12  24505.359985
 2001 02 13  81510·940002
 2001 02 14  84503·489990
 2001 02 15  86510·019989
 2001 02 16  64508.850006
 2001 02 20  98500·380005
 2001 02 21  68491.160004
 2001 02 22  84483·519989
 2001 02 23  39477·450012
 2001 02 26  82488.309998
 2001 02 27  21488·309998
 2001 02 28  50479·579987
 2001 03 01  0474·380005
 2001 03 02  16480·299988
 2001 03 05  58479·779999
 2001 03 06  28482.279999
 2001 03 07  21485.500000
 2001 03 08  5484.839996
 2001 03 09  14481.489990
 2001 03 12  86473.649994
 2001 03 13  4462·450012
 2001 03 14  81462·260010
 2001 03 15  54457.959991
 2001 03 16  19453·470001
 2001 03 19  73451.269989
 2001 03 20  0456.170013
 2001 03 21  65445.109985
 2001 03 22  46435·739990
 2001 03 23  80443.320007
 2001 03 26  45450.589996
 2001 03 27  61452·880005
 2001 03 28  11452.880005
 2001 03 29  99446·010010
 2001 03 30  23450.529999
 2001 04 02  78450.529999
 2001 04 03  83439·760010
 2001 04 04  30429.359985
 2001 04 05  64444.730011
 2001 04 06  80444·730011
 2001 04 09  57442.809998
 2001 04 10  0452.440002
 2001 04 11  25458.010010
 2001 04 12  55455·019989
 2001 04 16  51455·010010
 2001 04 17  58455·600006
 2001 04 18  88470·709991
 2001 04 19  16472.410004
 2001 04 20  10472·399994
 2001 04 23  81466·709991
 2001 04 24  60465·350006
 2001 04 25  0472·750000
 2001 04 26  3479.809998
 2001 04 27  68483·970001
 2001 04 30  72490·250000
 2001 05 01  71490·480011
 2001 05 02  23492.380005
 2001 05 03  44491·640015
 2001 05 04  81492·890015
 2001 05 07  16494·589996
 2001 05 08  91492·470001
 2001 05 09  61492.290009
 2001 05 10  69494.329987
 2001 05 11  48492.049988
 2001 05 14  50487·359985
 2001 05 15  93490·299988
 2001 05 16  42497.899994
 2001 05 17  6504.760010
 2001 05 18  70506·769989
 2001 05 21  42515.909973
 2001 05 22  31519.890015
 2001 05 23  51517.229980
 2001 05 24  44510.410004
 2001 05 25  31510.790009
 2001 05 29  94508·619995
 2001 05 30  73502·369995
 2001 05 31  91500.790009
 2001 06 01  13501.720001
 2001 06 04  13507.320007
 2001 06 05  83516·479980
 2001 06 06  57516.479980
 2001 06 07  61514·950012
 2001 06 08  92514·880005
 2001 06 11  20511.640015
 2001 06 12  9507·529999
 2001 06 13  77510.130005
 2001 06 14  66505.119995
 2001 06 15  46496.760010
 2001 06 18  43496·339996
 2001 06 19  86495.630005
 2001 06 20  89495.869995
 2001 06 21  50498.459991
 2001 06 22  76497·809998
 2001 06 25  38490·200012
 2001 06 26  44490·820007
 2001 06 27  44496.230011
 2001 06 28  54503·309998
 2001 06 29  9514.200012
 2001 07 02  38513·280029
 2001 07 03  67499.040009
 2001 07 05  46496·829987
 2001 07 06  99492·730011
 2001 07 09  1487·239990
 2001 07 10  80487.380005
 2001 07 11  45478.140015
 2001 07 12  33489·119995
 2001 07 13  91491·690002
 2001 07 16  73491.399994
 2001 07 17  71490·570007
 2001 07 18  62490.570007
 2001 07 19  89491.130005
 2001 07 20  58489.040009
 2001 07 23  68489.510010
 2001 07 24  62482·700012
 2001 07 25  2476.989990
 2001 07 26  72485.070007
 2001 07 27  5486·269989
 2001 07 30  32485·540009
 2001 07 31  61489·149994
 2001 08 01  79489·980011
 2001 08 02  76491·890015
 2001 08 03  98489·329987
 2001 08 06  24487.140015
 2001 08 07  67481.190002
 2001 08 08  1481·730011
 2001 08 09  11474.170013
 2001 08 10  72476.190002
 2001 08 13  48478·890015
 2001 08 14  23482·609985
 2001 08 15  45481·190002
 2001 08 16  10481·679993
 2001 08 17  61481·679993
 2001 08 20  11478.880005
 2001 08 21  2479.649994
 2001 08 22  72477.190002
 2001 08 23  68479.820007
 2001 08 24  61480.980011
 2001 08 27  6481.809998
 2001 08 28  14479·269989
 2001 08 29  57475.510010
 2001 08 30  90473·339996
 2001 08 31  8470.980011
 2001 09 04  17472.809998
 2001 09 05  41466.950012
 2001 09 06  44462·510010
 2001 09 07  83453·390015
 2001 09 10  88445.190002
 2001 09 17  58440·730011
 2001 09 18  90419·250000
 2001 09 19  33413·440002
 2001 09 20  59403·200012
 2001 09 21  71387.649994
 2001 09 24  24393.790009
 2001 09 25  81397·290009
 2001 09 26  86397·660004
 2001 09 27  67393.320007
 2001 09 28  65404·880005
 2001 10 01  79404.869995
 2001 10 02  51402·119995
 2001 10 03  61413.850006
 2001 10 04  56420.570007
 2001 10 05  2417.040009
 2001 10 08  60415·130005
 2001 10 09  88412·269989
 2001 10 10  66421.660004
 2001 10 11  50433·100006
 2001 10 12  46431.040009
 2001 10 15  13430.089996
 2001 10 16  91434·540009
 2001 10 17  49437·230011
 2001 10 18  64424·859985
 2001 10 19  24426.160004
 2001 10 22  49430·500000
 2001 10 23  49431·989990
 2001 10 24  97428.000000
 2001 10 25  32435·970001
 2001 10 26  84439·809998
 2001 10 29  26438·880005
 2001 10 30  52429.410004
 2001 10 31  77429.480011
 2001 11 01  65434.880005
 2001 11 02  79435·339996
 2001 11 05  58438.239990
 2001 11 06  20442·790009
 2001 11 07  87444·660004
 2001 11 08  35446·109985
 2001 11 09  75439·290009
 2001 11 12  51440·480011
 2001 11 13  68448·339996
 2001 11 14  43452·820007
 2001 11 15  82453·040009
 2001 11 16  81451.600006
 2001 11 19  53457·709991
 2001 11 20  80458·820007
 2001 11 21  87453·899994
 2001 11 23  49458.640015
 2001 11 26  11461·440002
 2001 11 27  44463.250000
 2001 11 28  21460.709991
 2001 11 29  17465.920013
 2001 11 30  36464·119995
 2001 12 03  63460·790009
 2001 12 04  42467·850006
 2001 12 05  74480·429993
 2001 12 06  47482·799988
 2001 12 07  86483.040009
 2001 12 10  30481.209991
 2001 12 11  32478.190002
 2001 12 12  88476·320007
 2001 12 13  89475.309998
 2001 12 14  92471·399994
 2001 12 17  29479·940002
 2001 12 18  29485·489990
 2001 12 19  71485·489990
 2001 12 20  60482.070007
 2001 12 21  28484.290009
 2001 12 24  64485.929993
 2001 12 26  59490·600006
 2001 12 27  90493·279999
 2001 12 28  18494.709991
 2001 12 31  11494.200012
 2002 01 02 3489.850006
 2002 01 03 65495·519989
 2002 01 04 10500·670013
 2002 01 07 15501·299988
 2002 01 08 78497.899994
 2002 01 09 91503·079987
 2002 01 10 43495·510010
 2002 01 11 45496·570007
 2002 01 14 84489.940002
 2002 01 15 99485.209991
 2002 01 16 79485.000000
 2002 01 17 95482.399994
 2002 01 18 48482.390015
 2002 01 22 46476.959991
 2002 01 23 7477.450012
 2002 01 24 85481.329987
 2002 01 25 19480.459991
 2002 01 28 14481·570007
 2002 01 29 40482.380005
 2002 01 30 57479·779999
 2002 01 31 72483.100006
 2002 02 01 9484·000000
 2002 02 04 14480·079987
 2002 02 05 83470·600006
 2002 02 06 9469·480011
 2002 02 07 63463.140015
 2002 02 08 94466.670013
 2002 02 11 55472.140015
 2002 02 12 54473·549988
 2002 02 13 33476·329987
 2002 02 14 67477.359985
 2002 02 15 93471.320007
 2002 02 19 58469.250000
 2002 02 20 0467·290009
 2002 02 21 47467.709991
 2002 02 22 41465·149994
 2002 02 25 97468·200012
 2002 02 26 72471.929993
 2002 02 27 69474.859985
 2002 02 28 68473·399994
 2002 03 01 70478.339996
 2002 03 04 78488.899994
 2002 03 05 99490·950012
 2002 03 06 69494·799988
 2002 03 07 3497.290009
 2002 03 08 77500·649994
 2002 03 11 24502.059998
 2002 03 12 62500.750000
 2002 03 13 47498·899994
 2002 03 14 50499.480011
 2002 03 15 56499·950012
 2002 03 18 91503.549988
 2002 03 19 77504.970001
 2002 03 20 3504.730011
 2002 03 21 33505·450012
 2002 03 22 26507.529999
 2002 03 25 92503.299988
 2002 03 26 69501·739990
 2002 03 27 19506·049988
 2002 03 28 61509·190002
 2002 04 01 20506·459991
 2002 04 02 3504·500000
 2002 04 03 1501·529999
 2002 04 04 15498·579987
 2002 04 05 10501·149994
 2002 04 08 87503.019989
 2002 04 09 92505·440002
 2002 04 10 32511.299988
 2002 04 11 37511.299988
 2002 04 12 29515.469971
 2002 04 15 30517.390015
 2002 04 16 81522·960022
 2002 04 17 1523.789978
 2002 04 18 60519.559998
 2002 04 19 78520·359985
 2002 04 22 57517.400024
 2002 04 23 29512.070007
 2002 04 24 35514·570007
 2002 04 25 23509.070007
 2002 04 26 78509·950012
 2002 04 29 71502·359985
 2002 04 30 38510·679993
 2002 05 01 80512·070007
 2002 05 02 89514·169983
 2002 05 03 2513.369995
 2002 05 06 74513.080017
 2002 05 07 85504.070007
 2002 05 08 59509·829987
 2002 05 09 22509·850006
 2002 05 10 76502.279999
 2002 05 13 1499·850006
 2002 05 14 81512.109985
 2002 05 15 57515.260010
 2002 05 16 99513·539978
 2002 05 17 17510.179993
 2002 05 20 76508·940002
 2002 05 21 56504.890015
 2002 05 22 27497·140015
 2002 05 23 45501.339996
 2002 05 24 87501·239990
 2002 05 28 97495·220001
 2002 05 29 64492.410004
 2002 05 30 23489·570007
 2002 05 31 83492.700012
 2002 06 03 78487·589996
 2002 06 04 43475.109985
 2002 06 05 14475.709991
 2002 06 06 59475.040009
 2002 06 07 26470.910004
 2002 06 10 20473.500000
 2002 06 11 6471·959991
 2002 06 12 34464·029999
 2002 06 13 91463·899994
 2002 06 14 78459·170013
 2002 06 17 12470.750000
 2002 06 18 51474·640015
 2002 06 19 47473.829987
 2002 06 20 22466·609985
 2002 06 21 70465·390015
 2002 06 24 81462.589996
 2002 06 25 97463.130005
 2002 06 26 85453.459991
 2002 06 27 42458.739990
 2002 06 28 16464.940002
 2002 07 01 64462·630005
 2002 07 02 23447.730011
 2002 07 03 16432.839996
 2002 07 05 77440.929993
 2002 07 08 99441·549988
 2002 07 09 18435.190002
 2002 07 10 6430·619995
 2002 07 11 7419.779999
 2002 07 12 78421.059998
 2002 07 15 75413.279999
 2002 07 16 50413.480011
 2002 07 17 75415.260010
 2002 07 18 1409.690002
 2002 07 19 28396.709991
 2002 07 22 9389.109985
 2002 07 23 76380·940002
 2002 07 24 94378·559998
 2002 07 25 32385.220001
 2002 07 26 72382.320007
 2002 07 29 29400.820007
 2002 07 30 6402·320007
 2002 07 31 70400·910004
 2002 08 01 53394.470001
 2002 08 02 78389·209991
 2002 08 05 14376·769989
 2002 08 06 47380.790009
 2002 08 07 88385.209991
 2002 08 08 92390·040009
 2002 08 09 17391.299988
 2002 08 12 96389·510010
 2002 08 13 41389.570007
 2002 08 14 65389.410004
 2002 08 15 42392·369995
 2002 08 16 74396·890015
 2002 08 19 99401.500000
 2002 08 20 17401.290009
 2002 08 21 37406.790009
 2002 08 22 60410.920013
 2002 08 23 76409·670013
 2002 08 26 91407.730011
 2002 08 27 80408.880005
 2002 08 28 64397.450012
 2002 08 29 9396·100006
 2002 08 30 56396·700012
 2002 09 03 70390·959991
 2002 09 04 15389.760010
 2002 09 05 62389·750000
 2002 09 06 8391.959991
 2002 09 09 32393·549988
 2002 09 10 71394·579987
 2002 09 11 22397.549988
 2002 09 12 64393.369995
 2002 09 13 17390.140015
 2002 09 16 14389·989990
 2002 09 17 1388·459991
 2002 09 18 69379.829987
 2002 09 19 1376.750000
 2002 09 20 49370.470001
 2002 09 23 39367.279999
 2002 09 24 93360.429993
 2002 09 25 84365.179993
 2002 09 26 10370·829987
 2002 09 27 98371·029999
 2002 09 30 29363·790009
 2002 10 01 90368·089996
 2002 10 02 51369.679993
 2002 10 03 65364·079987
 2002 10 04 96357·190002
 2002 10 07 71347·980011
 2002 10 08 55341.040009
 2002 10 09 54340.320007
 2002 10 10 39336.179993
 2002 10 11 2347.769989
 2002 10 14 29346·630005
 2002 10 15 2360·630005
 2002 10 16 27360·519989
 2002 10 17 84362·570007
 2002 10 18 4364.290009
 2002 10 21 73368·630005
 2002 10 22 54368.630005
 2002 10 23 41368.970001
 2002 10 24 37371.269989
 2002 10 25 54372·640015
 2002 10 28 38374·859985
 2002 10 29 24369·010010
 2002 10 30 10374·170013
 2002 10 31 58376·709991
 2002 11 01 25383·450012
 2002 11 04 9391·339996
 2002 11 05 28386·970001
 2002 11 06 24392·730011
 2002 11 07 83392·730011
 2002 11 08 96385.480011
 2002 11 11 25379·000000
 2002 11 12 13377·609985
 2002 11 13 7379·079987
 2002 11 14 10386.239990
 2002 11 15 55387·140015
 2002 11 18 14388.079987
 2002 11 19 15383·269989
 2002 11 20 1388·589996
 2002 11 21 2397.890015
 2002 11 22 40400·700012
 2002 11 25 52404·850006
 2002 11 26 46404.850006
 2002 11 27 72410·260010
 2002 11 29 28411·130005
 2002 12 02 87413.640015
 2002 12 03 44408·540009
 2002 12 04 96400.829987
 2002 12 05 42399.200012
 2002 12 06 14397.589996
 2002 12 09 21396·720001
 2002 12 10 30393.970001
 2002 12 11 70395.359985
 2002 12 12 52396.369995
 2002 12 13 27395.359985
 2002 12 16 58394.899994
 2002 12 17 24394·899994
 2002 12 18 45391.250000
 2002 12 19 38387.690002
 2002 12 20 84387·040009
 2002 12 23 41390·049988
 2002 12 24 63389.730011
 2002 12 26 53392·209991
 2002 12 27 42389.399994
 2002 12 30 86384.390015
 2002 12 31 0388·089996
 2003 01 02  0392.600006
 2003 01 03  87392.579987
 2003 01 06  46397.769989
 2003 01 07  74397·359985
 2003 01 08  26393.950012
 2003 01 09  1396·869995
 2003 01 10  34397.989990
 2003 01 13  30399.549988
 2003 01 14  10398.450012
 2003 01 15  91398.450012
 2003 01 16  88398·869995
 2003 01 17  37394·880005
 2003 01 21  49389·040009
 2003 01 22  89383.440002
 2003 01 23  70384.390015
 2003 01 24  89383·679993
 2003 01 27  71375.059998
 2003 01 28  50373.440002
 2003 01 29  69375.269989
 2003 01 30  5375·799988
 2003 01 31  25372.170013
 2003 02 03  57373.730011
 2003 02 04  97370·250000
 2003 02 05  30371.529999
 2003 02 06  87368·149994
 2003 02 07  17366.679993
 2003 02 10  92362·100006
 2003 02 11  33363.579987
 2003 02 12  57360.500000
 2003 02 13  61355·399994
 2003 02 14  18358.700012
 2003 02 18  7364.589996
 2003 02 19  60364·529999
 2003 02 20  45360.940002
 2003 02 21  62364.929993
 2003 02 24  72364·359985
 2003 02 25  48361.200012
 2003 02 26  52361.200012
 2003 02 27  37362.350006
 2003 02 28  72363.730011
 2003 03 03  94364·630005
 2003 03 04  87359.309998
 2003 03 05  80357.059998
 2003 03 06  76356.540009
 2003 03 07  1355.609985
 2003 03 10  84354.179993
 2003 03 11  56350.790009
 2003 03 12  78347.029999
 2003 03 13  92355·459991
 2003 03 14  97357.500000
 2003 03 17  51365.399994
 2003 03 18  98368·019989
 2003 03 19  19368.559998
 2003 03 20  9371·269989
 2003 03 21  79376·369995
 2003 03 24  79376.239990
 2003 03 25  57372·220001
 2003 03 26  27371·790009
 2003 03 27  77369.730011
 2003 03 28  91370·700012
 2003 03 31  6368·670013
 2003 04 01  82368·690002
 2003 04 02  8377.109985
 2003 04 03  28377·630005
 2003 04 04  92377·440002
 2003 04 07  30382·980011
 2003 04 08  61376·570007
 2003 04 09  9378·660004
 2003 04 10  64373.679993
 2003 04 11  55375·899994
 2003 04 14  47377·609985
 2003 04 15  78379.619995
 2003 04 16  0381·809998
 2003 04 17  61383.769989
 2003 04 21  6385.299988
 2003 04 22  4391.529999
 2003 04 23  98395·010010
 2003 04 24  81394.970001
 2003 04 25  0392.269989
 2003 04 28  82395.200012
 2003 04 29  84398·399994
 2003 04 30  71399.850006
 2003 05 01  16399·899994
 2003 05 02  30407·670013
 2003 05 05  9410·179993
 2003 05 06  13413·790009
 2003 05 07  68412·750000
 2003 05 08  93410·230011
 2003 05 09  48413·529999
 2003 05 12  14418.200012
 2003 05 13  94420·399994
 2003 05 14  39420.970001
 2003 05 15  1422.239990
 2003 05 16  5422.049988
 2003 05 19  56416.109985
 2003 05 20  64411·359985
 2003 05 21  94410·730011
 2003 05 22  43415·290009
 2003 05 23  43418·640015
 2003 05 27  86427·730011
 2003 05 28  77431.339996
 2003 05 29  9435.119995
 2003 05 30  66441·010010
 2003 06 02  49447.470001
 2003 06 03  26443.920013
 2003 06 04  11451·579987
 2003 06 05  65456.690002
 2003 06 06  22465·730011
 2003 06 09  40453.940002
 2003 06 10  79451·049988
 2003 06 11  2455·500000
 2003 06 12  0458·010010
 2003 06 13  46457·459991
 2003 06 16  71457·470001
 2003 06 17  65458.489990
 2003 06 18  2458·649994
 2003 06 19  94460·079987
 2003 06 20  69452·880005
 2003 06 23  66449·779999
 2003 06 24  71442.399994
 2003 06 25  59446.359985
 2003 06 26  77450·299988
 2003 06 27  45455·140015
 2003 06 30  77452.640015
 2003 07 01  41449.239990
 2003 07 02  30458.899994
 2003 07 03  62459·029999
 2003 07 07  15465·709991
 2003 07 08  67474.130005
 2003 07 09  82477·880005
 2003 07 10  8476·989990
 2003 07 11  2474·040009
 2003 07 14  85481·369995
 2003 07 15  16480.850006
 2003 07 16  93477.970001
 2003 07 17  84473·679993
 2003 07 18  72464·970001
 2003 07 21  38464·760010
 2003 07 22  57464.000000
 2003 07 23  30466.149994
 2003 07 24  29472·510010
 2003 07 25  80469.760010
 2003 07 28  62474.420013
 2003 07 29  33476.040009
 2003 07 30  80474·230011
 2003 07 31  99478·799988
 2003 08 01  97476.019989
 2003 08 04  13468·119995
 2003 08 05  75464.769989
 2003 08 06  76458.239990
 2003 08 07  73454·220001
 2003 08 08  13455.489990
 2003 08 11  91459·269989
 2003 08 12  18466·950012
 2003 08 13  28468.369995
 2003 08 14  4471·220001
 2003 08 15  28473.649994
 2003 08 18  56480.920013
 2003 08 19  27488.700012
 2003 08 20  79490.239990
 2003 08 21  10494.820007
 2003 08 22  48497·790009
 2003 08 25  56485.510010
 2003 08 26  58486·540009
 2003 08 27  89491.440002
 2003 08 28  74495.809998
 2003 08 29  29499.420013
 2003 09 02  84507.649994
 2003 09 03  40512.010010
 2003 09 04  42512.559998
 2003 09 05  83514·909973
 2003 09 08  26517·210022
 2003 09 09  63517·130005
 2003 09 10  83513.570007
 2003 09 11  81507·899994
 2003 09 12  80509.760010
 2003 09 15  83511·950012
 2003 09 16  54515.909973
 2003 09 17  11516.710022
 2003 09 18  63519.479980
 2003 09 19  52520·609985
 2003 09 22  36520·200012
 2003 09 23  87519·489990
 2003 09 24  20519.849976
 2003 09 25  44509·309998
 2003 09 26  36495.059998
 2003 09 29  45492.859985
 2003 09 30  21492·709991
 2003 10 01  60500·350006
 2003 10 02  85504·250000
 2003 10 03  50513·619995
 2003 10 06  59516.739990
 2003 10 07  24520·780029
 2003 10 08  41521.049988
 2003 10 09  88526·400024
 2003 10 10  53521·840027
 2003 10 13  89528·909973
 2003 10 14  85531·869995
 2003 10 15  72534·219971
 2003 10 16  48530.489990
 2003 10 17  28530·289978
 2003 10 20  23523.369995
 2003 10 21  41526.419983
 2003 10 22  13525·530029
 2003 10 23  43513·549988
 2003 10 24  88510·489990
 2003 10 27  58516.150024
 2003 10 28  41525.859985
 2003 10 29  58531·989990
 2003 10 30  35536·409973
 2003 10 31  10533·260010
 2003 11 03  53537.840027
 2003 11 04  24540·320007
 2003 11 05  47539.049988
 2003 11 06  10542·950012
 2003 11 07  92546.919983
 2003 11 10  17543.299988
 2003 11 11  30533·419983
 2003 11 12  96540.659973
 2003 11 13  27542·390015
 2003 11 14  37544·919983
 2003 11 17  16532·960022
 2003 11 18  31531.390015
 2003 11 19  52527.150024
 2003 11 20  9529.010010
 2003 11 21  61527.070007
 2003 11 24  2539·510010
 2003 11 25  88544.330017
 2003 11 26  84547·320007
 2003 11 28  47547.559998
 2003 12 01  24554·640015
 2003 12 02  77557.419983
 2003 12 03  37556·739990
 2003 12 04  81545.890015
 2003 12 05  33544.150024
 2003 12 08  88543.150024
 2003 12 09  68544·849976
 2003 12 10  95535.580017
 2003 12 11  93542·929993
 2003 12 12  17547·590027
 2003 12 15  3553.380005
 2003 12 16  44537.770020
 2003 12 17  91539·080017
 2003 12 18  82547·619995
 2003 12 19  93548.869995
 2003 12 22  11549·369995
 2003 12 23  40555·030029
 2003 12 24  28555·030029
 2003 12 26  12555.099976
 2003 12 29  2563.880005
 2003 12 30  79565.469971
 2003 12 31  22566.739990
 2004 01 02 61564.500000
 2004 01 05 49569·450012
 2004 01 06 70572·669983
 2004 01 07 61574·619995
 2004 01 08 65580·219971
 2004 01 09 8581·900024
 2004 01 12 0583·010010
 2004 01 13 62583.179993
 2004 01 14 75586·119995
 2004 01 15 62587·309998
 2004 01 16 84591·989990
 2004 01 20 70597.979980
 2004 01 21 66598·750000
 2004 01 22 16600.609985
 2004 01 23 58596.140015
 2004 01 26 54601·500000
 2004 01 27 39601.500000
 2004 01 28 3598·460022
 2004 01 29 86586.799988
 2004 01 30 8583·549988
 2004 02 02 19585.070007
 2004 02 03 79581.190002
 2004 02 04 55579·150024
 2004 02 05 51570·900024
 2004 02 06 56584·349976
 2004 02 09 26588·030029
 2004 02 10 79592·830017
 2004 02 11 28597.080017
 2004 02 12 26597·070007
 2004 02 13 50594·809998
 2004 02 17 96594·479980
 2004 02 18 7595.409973
 2004 02 19 30596.000000
 2004 02 20 83583.700012
 2004 02 23 67581.859985
 2004 02 24 83575.909973
 2004 02 25 91579.090027
 2004 02 26 82583.859985
 2004 02 27 81587.059998
 2004 03 01 75594·770020
 2004 03 02 62596·219971
 2004 03 03 28592.929993
 2004 03 04 52598·390015
 2004 03 05 27603·159973
 2004 03 08 17603·109985
 2004 03 09 28593.239990
 2004 03 10 16589·780029
 2004 03 11 8581·020020
 2004 03 12 56582·840027
 2004 03 15 14582·960022
 2004 03 16 37573.849976
 2004 03 17 13578·919983
 2004 03 18 6578·570007
 2004 03 19 42577·409973
 2004 03 22 3570.739990
 2004 03 23 59566.049988
 2004 03 24 16562·260010
 2004 03 25 93571·690002
 2004 03 26 27575.559998
 2004 03 29 93583.469971
 2004 03 30 62589.409973
 2004 03 31 76591·669983
 2004 04 01 45596·150024
 2004 04 02 82604.219971
 2004 04 05 44606·419983
 2004 04 06 20606.390015
 2004 04 07 22603.760010
 2004 04 08 20605.989990
 2004 04 12 88603.039978
 2004 04 13 83601·039978
 2004 04 14 46588·010010
 2004 04 15 28586·010010
 2004 04 16 44585.640015
 2004 04 19 47587.380005
 2004 04 20 28591.929993
 2004 04 21 49583·219971
 2004 04 22 88593·669983
 2004 04 23 17594·359985
 2004 04 26 8596.390015
 2004 04 27 52594.979980
 2004 04 28 19590.760010
 2004 04 29 26580·419983
 2004 04 30 47570.190002
 2004 05 03 32568·380005
 2004 05 04 63575.359985
 2004 05 05 31573·280029
 2004 05 06 34570·059998
 2004 05 07 7566.280029
 2004 05 10 71548.559998
 2004 05 11 13548.690002
 2004 05 12 82549.250000
 2004 05 13 22552.400024
 2004 05 14 18549·760010
 2004 05 17 78543.760010
 2004 05 18 28542.559998
 2004 05 19 45552.750000
 2004 05 20 5544·049988
 2004 05 21 58546.799988
 2004 05 24 36552·669983
 2004 05 25 72565.429993
 2004 05 26 56567·770020
 2004 05 27 11571.869995
 2004 05 28 93569·500000
 2004 06 01 21572.739990
 2004 06 02 22574·799988
 2004 06 03 17573.559998
 2004 06 04 13571.099976
 2004 06 07 36578·909973
 2004 06 08 79578.900024
 2004 06 09 83578·090027
 2004 06 10 32571·320007
 2004 06 14 86569·119995
 2004 06 15 27569.690002
 2004 06 16 41570·150024
 2004 06 17 15571.159973
 2004 06 18 66572.419983
 2004 06 21 91571.849976
 2004 06 22 47571·950012
 2004 06 23 48580·789978
 2004 06 24 94583·059998
 2004 06 25 22587.700012
 2004 06 28 84588.820007
 2004 06 29 46590·059998
 2004 06 30 15591.530029
 2004 07 01 95591.520020
 2004 07 02 57582.919983
 2004 07 06 45582·719971
 2004 07 07 99575.840027
 2004 07 08 11572·030029
 2004 07 09 99565·309998
 2004 07 12 8564.559998
 2004 07 13 38564·929993
 2004 07 14 94565·880005
 2004 07 15 66564.349976
 2004 07 16 24564.010010
 2004 07 19 53556.750000
 2004 07 20 96564.250000
 2004 07 21 39566·020020
 2004 07 22 5549.599976
 2004 07 23 86546·520020
 2004 07 26 92542.289978
 2004 07 27 26544·630005
 2004 07 28 90544·609985
 2004 07 29 9549·900024
 2004 07 30 81552.140015
 2004 08 02 57551.929993
 2004 08 03 41551·929993
 2004 08 04 14546.070007
 2004 08 05 90542·739990
 2004 08 06 91532·359985
 2004 08 09 46522·559998
 2004 08 10 21529·840027
 2004 08 11 69529.830017
 2004 08 12 7526·630005
 2004 08 13 17521·039978
 2004 08 16 74528·059998
 2004 08 17 93533·270020
 2004 08 18 14541.700012
 2004 08 19 94541·609985
 2004 08 20 41547.919983
 2004 08 23 63549.969971
 2004 08 24 41548·549988
 2004 08 25 38550·159973
 2004 08 26 18550.140015
 2004 08 27 4551·890015
 2004 08 30 47551·669983
 2004 08 31 38548·450012
 2004 09 01 24563·380005
 2004 09 02 66559.799988
 2004 09 03 13561·609985
 2004 09 07 6563.020020
 2004 09 08 2565.789978
 2004 09 09 25567·729980
 2004 09 10 46570·039978
 2004 09 13 81575·020020
 2004 09 14 21573·099976
 2004 09 15 81570.969971
 2004 09 16 76575.099976
 2004 09 17 25576·049988
 2004 09 20 77573.950012
 2004 09 21 60577·150024
 2004 09 22 61576·919983
 2004 09 23 26567.760010
 2004 09 24 87569.630005
 2004 09 27 11565·969971
 2004 09 28 82565·729980
 2004 09 29 97571.070007
 2004 09 30 96574·710022
 2004 10 01 12585.260010
 2004 10 04 47592·020020
 2004 10 05 77590.080017
 2004 10 06 74592·659973
 2004 10 07 60592·659973
 2004 10 08 86583·140015
 2004 10 11 27577·559998
 2004 10 12 13578·090027
 2004 10 13 83580.700012
 2004 10 14 56570·059998
 2004 10 15 35572·419983
 2004 10 18 35573.190002
 2004 10 19 31576·630005
 2004 10 20 39570.349976
 2004 10 21 16576.700012
 2004 10 22 82577·609985
 2004 10 25 79573.640015
 2004 10 26 42577·989990
 2004 10 27 5587.179993
 2004 10 28 23587.190002
 2004 10 29 26586.820007
 2004 11 01 96587.419983
 2004 11 02 68591.539978
 2004 11 03 54596·590027
 2004 11 04 0602·130005
 2004 11 05 58607.250000
 2004 11 08 90605·510010
 2004 11 09 92607·000000
 2004 11 10 50611.929993
 2004 11 11 10616·299988
 2004 11 12 86621.979980
 2004 11 15 83623·859985
 2004 11 16 51623·859985
 2004 11 17 57627.890015
 2004 11 18 92623.159973
 2004 11 19 95622·059998
 2004 11 22 4621.590027
 2004 11 23 32624.530029
 2004 11 24 73630.289978
 2004 11 26 23632·770020
 2004 11 29 34635.979980
 2004 11 30 92635·809998
 2004 12 01 16644·099976
 2004 12 02 85644·559998
 2004 12 03 92644·700012
 2004 12 06 18642.210022
 2004 12 07 33639·780029
 2004 12 08 26631.359985
 2004 12 09 53631·150024
 2004 12 10 16633.669983
 2004 12 13 63638.059998
 2004 12 14 15643.599976
 2004 12 15 18648·609985
 2004 12 16 19648·609985
 2004 12 17 68642.390015
 2004 12 20 45645·169983
 2004 12 21 11646·200012
 2004 12 22 82649.719971
 2004 12 23 37650·729980
 2004 12 27 37651.700012
 2004 12 28 83654·599976
 2004 12 29 89654·570007
 2004 12 30 82654·450012
 2004 12 31 35656·109985
 2005 01 03  11654.270020
 2005 01 04  44643·049988
 2005 01 05  41628.659973
 2005 01 06  6624·289978
 2005 01 07  93622·419983
 2005 01 10  81623.299988
 2005 01 11  78617.739990
 2005 01 12  47613·700012
 2005 01 13  55616·570007
 2005 01 14  55617·530029
 2005 01 18  79625.809998
 2005 01 19  75625.320007
 2005 01 20  49617·909973
 2005 01 21  48616·900024
 2005 01 24  58614·510010
 2005 01 25  35612.419983
 2005 01 26  48616.590027
 2005 01 27  67620.390015
 2005 01 28  53617·429993
 2005 01 31  95624.309998
 2005 02 01  54628.609985
 2005 02 02  43631.979980
 2005 02 03  27631·979980
 2005 02 04  51637·450012
 2005 02 07  92639·840027
 2005 02 08  33638·969971
 2005 02 09  67639.510010
 2005 02 10  22627·979980
 2005 02 11  13635·479980
 2005 02 14  20636·190002
 2005 02 15  87638.559998
 2005 02 16  51640.590027
 2005 02 17  91640·510010
 2005 02 18  8634.150024
 2005 02 22  24630.169983
 2005 02 23  7624.440002
 2005 02 24  27627·609985
 2005 02 25  31637·530029
 2005 02 28  41637·929993
 2005 03 01  85639.349976
 2005 03 02  47642.750000
 2005 03 03  44641.090027
 2005 03 04  26646·000000
 2005 03 07  4647·640015
 2005 03 08  1645·059998
 2005 03 09  30637·979980
 2005 03 10  92631·650024
 2005 03 11  8631·539978
 2005 03 14  64630.299988
 2005 03 15  94635·090027
 2005 03 16  77627·109985
 2005 03 17  66626.869995
 2005 03 18  37626.960022
 2005 03 21  69623·049988
 2005 03 22  44628·090027
 2005 03 23  72618·580017
 2005 03 24  45619.650024
 2005 03 28  12618.330017
 2005 03 29  81618·820007
 2005 03 30  46614.900024
 2005 03 31  38615·760010
 2005 04 01  3620.739990
 2005 04 04  0615.130005
 2005 04 05  31616·400024
 2005 04 06  92620·900024
 2005 04 07  49620·809998
 2005 04 08  39619·760010
 2005 04 11  97611.789978
 2005 04 12  8613·669983
 2005 04 13  83613.030029
 2005 04 14  62603.619995
 2005 04 15  38592·469971
 2005 04 18  10586·770020
 2005 04 19  61594.940002
 2005 04 20  56595·950012
 2005 04 21  72599.140015
 2005 04 22  49598·979980
 2005 04 25  64596.440002
 2005 04 26  34598·309998
 2005 04 27  45590.590027
 2005 04 28  1587·140015
 2005 04 29  99579.729980
 2005 05 02  34585.859985
 2005 05 03  25589.260010
 2005 05 04  65595·260010
 2005 05 05  97598.330017
 2005 05 06  19599.030029
 2005 05 09  7602·919983
 2005 05 10  68602.909973
 2005 05 11  17596·469971
 2005 05 12  77597·369995
 2005 05 13  9588·760010
 2005 05 16  59591·710022
 2005 05 17  38595·650024
 2005 05 18  21607·880005
 2005 05 19  76611.059998
 2005 05 20  14610·580017
 2005 05 23  67615.080017
 2005 05 24  88613.690002
 2005 05 25  76612·950012
 2005 05 26  34614·700012
 2005 05 27  37617.590027
 2005 05 31  41619·390015
 2005 06 01  5624.830017
 2005 06 02  43625.679993
 2005 06 03  4626·380005
 2005 06 06  69623·080017
 2005 06 07  80630.919983
 2005 06 08  93626·049988
 2005 06 09  50626.289978
 2005 06 10  84627.690002
 2005 06 13  47630·400024
 2005 06 14  58634.390015
 2005 06 15  80637·190002
 2005 06 16  24644·030029
 2005 06 17  75648.190002
 2005 06 20  39644·190002
 2005 06 21  28643·309998
 2005 06 22  53645.640015
 2005 06 23  56644.270020
 2005 06 24  61634·119995
 2005 06 27  48630.409973
 2005 06 28  57641·549988
 2005 06 29  12643·239990
 2005 06 30  76646·039978
 2005 07 01  24643.039978
 2005 07 05  50653.229980
 2005 07 06  85654.320007
 2005 07 07  57649·530029
 2005 07 08  62662·690002
 2005 07 11  70672.320007
 2005 07 12  45674·330017
 2005 07 13  6671.280029
 2005 07 14  93673.239990
 2005 07 15  79664·669983
 2005 07 18  86663·739990
 2005 07 19  47669.070007
 2005 07 20  75677.869995
 2005 07 21  65677.559998
 2005 07 22  28677.780029
 2005 07 25  32679.599976
 2005 07 26  87676·369995
 2005 07 27  43675.359985
 2005 07 28  14683·049988
 2005 07 29  36684·809998
 2005 08 01  39685.179993
 2005 08 02  48688·510010
 2005 08 03  13688.510010
 2005 08 04  59683.380005
 2005 08 05  60671·840027
 2005 08 08  44666.299988
 2005 08 09  20663·219971
 2005 08 10  26668.200012
 2005 08 11  7666.369995
 2005 08 12  20666.369995
 2005 08 15  54667·229980
 2005 08 16  88665.640015
 2005 08 17  63658.359985
 2005 08 18  87654·820007
 2005 08 19  59654·099976
 2005 08 22  20657·469971
 2005 08 23  34658.619995
 2005 08 24  85662.309998
 2005 08 25  4659.109985
 2005 08 26  23657·700012
 2005 08 29  51655·320007
 2005 08 30  74655.320007
 2005 08 31  83666·530029
 2005 09 01  22670·520020
 2005 09 02  72668·710022
 2005 09 06  45674.489990
 2005 09 07  15677.320007
 2005 09 08  68677.320007
 2005 09 09  77678·049988
 2005 09 12  9682.489990
 2005 09 13  45680·820007
 2005 09 14  35675.460022
 2005 09 15  74668.619995
 2005 09 16  5671.989990
 2005 09 19  41672.460022
 2005 09 20  24670.690002
 2005 09 21  94660.630005
 2005 09 22  94652.820007
 2005 09 23  99656.559998
 2005 09 26  61662·140015
 2005 09 27  93662·270020
 2005 09 28  66660·020020
 2005 09 29  36665·030029
 2005 09 30  96667·799988
 2005 10 03  54673.239990
 2005 10 04  33674.169983
 2005 10 05  97663.840027
 2005 10 06  4648.539978
 2005 10 07  83645.640015
 2005 10 10  33645·609985
 2005 10 11  51642·090027
 2005 10 12  86631.130005
 2005 10 13  12624·099976
 2005 10 14  28633·150024
 2005 10 17  93635.859985
 2005 10 18  68633·369995
 2005 10 19  96638.280029
 2005 10 20  8638.739990
 2005 10 21  41636·260010
 2005 10 24  98646.599976
 2005 10 25  19646.599976
 2005 10 26  84648·010010
 2005 10 27  40638·409973
 2005 10 28  54635.559998
 2005 10 31  86648·260010
 2005 11 01  94646·609985
 2005 11 02  59657·049988
 2005 11 03  35663·900024
 2005 11 04  30660.130005
 2005 11 07  2663.070007
 2005 11 08  91661·239990
 2005 11 09  67663·750000
 2005 11 10  6665·140015
 2005 11 11  95667·820007
 2005 11 14  57667.989990
 2005 11 15  0664.760010
 2005 11 16  97657.940002
 2005 11 17  87667·140015
 2005 11 18  0672·979980
 2005 11 21  9679.320007
 2005 11 22  9683.729980
 2005 11 23  14686.219971
 2005 11 25  89684·109985
 2005 11 28  95683.580017
 2005 11 29  74678·059998
 2005 11 30  41680.179993
 2005 12 01  18690·909973
 2005 12 02  84690·640015
 2005 12 05  48690.570007
 2005 12 06  54693·099976
 2005 12 07  7688·210022
 2005 12 08  25690·229980
 2005 12 09  13689.890015
 2005 12 12  67691.840027
 2005 12 13  0692.250000
 2005 12 14  94693.630005
 2005 12 15  76691.099976
 2005 12 16  17687.119995
 2005 12 19  66683·239990
 2005 12 20  92676.859985
 2005 12 21  68681.950012
 2005 12 22  68684.169983
 2005 12 23  99686·950012
 2005 12 27  43688.400024
 2005 12 28  46681·179993
 2005 12 29  8681·950012
 2005 12 30  17677.960022
 2006 01 03 99685.229980
 2006 01 04 92690.159973
 2006 01 05 49692.409973
 2006 01 06 67700·440002
 2006 01 09 35708·039978
 2006 01 10 12711.000000
 2006 01 11 29711.190002
 2006 01 12 15711.679993
 2006 01 13 50708.989990
 2006 01 17 37708·440002
 2006 01 18 11704·520020
 2006 01 19 58715·789978
 2006 01 20 71716·530029
 2006 01 23 26709·679993
 2006 01 24 83718.510010
 2006 01 25 13720.299988
 2006 01 26 47728·570007
 2006 01 27 58736·250000
 2006 01 30 58734.010010
 2006 01 31 24734.010010
 2006 02 01 55736.450012
 2006 02 02 42735·530029
 2006 02 03 74729·200012
 2006 02 06 62727·890015
 2006 02 07 94729.770020
 2006 02 08 8722.299988
 2006 02 09 93727.489990
 2006 02 10 20718.419983
 2006 02 13 91717.130005
 2006 02 14 13721.619995
 2006 02 15 4725.099976
 2006 02 16 18731·919983
 2006 02 17 94733.260010
 2006 02 21 38733·330017
 2006 02 22 19734·000000
 2006 02 23 98736·619995
 2006 02 24 81737.210022
 2006 02 27 91742.770020
 2006 02 28 77740.630005
 2006 03 01 32742·349976
 2006 03 02 50743.039978
 2006 03 03 3745·179993
 2006 03 06 40738.940002
 2006 03 07 12731·159973
 2006 03 08 28723.799988
 2006 03 09 31726·419983
 2006 03 10 95726.340027
 2006 03 13 57734.250000
 2006 03 14 65736·119995
 2006 03 15 56742·940002
 2006 03 16 57748·349976
 2006 03 17 13746.750000
 2006 03 20 37747.159973
 2006 03 21 85749.599976
 2006 03 22 63745·679993
 2006 03 23 48747.630005
 2006 03 24 43753.869995
 2006 03 27 50754·320007
 2006 03 28 76757.909973
 2006 03 29 56764·169983
 2006 03 30 9767.159973
 2006 03 31 6765.140015
 2006 04 03 83768.979980
 2006 04 04 57764·539978
 2006 04 05 85766·789978
 2006 04 06 37767·080017
 2006 04 07 98771.539978
 2006 04 10 94759·200012
 2006 04 11 48755.390015
 2006 04 12 48748.330017
 2006 04 13 58753.630005
 2006 04 17 37754.080017
 2006 04 18 96770·049988
 2006 04 19 71778·419983
 2006 04 20 26778·419983
 2006 04 21 80778.570007
 2006 04 24 57772.119995
 2006 04 25 63767·450012
 2006 04 26 91771.859985
 2006 04 27 42771·049988
 2006 04 28 79767.760010
 2006 05 01 6770.820007
 2006 05 02 65767.609985
 2006 05 03 66769.390015
 2006 05 04 39774.789978
 2006 05 05 5784.619995
 2006 05 08 86782·789978
 2006 05 09 24782·479980
 2006 05 10 36780.690002
 2006 05 11 93775.880005
 2006 05 12 16757.450012
 2006 05 15 7742.380005
 2006 05 16 97742·140015
 2006 05 17 27737·450012
 2006 05 18 45732.559998
 2006 05 19 36725.450012
 2006 05 22 72722·539978
 2006 05 23 87727.520020
 2006 05 24 84717.150024
 2006 05 25 55725.580017
 2006 05 26 35731.140015
 2006 05 30 82729.479980
 2006 05 31 72721·289978
 2006 06 01 32736·500000
 2006 06 02 88742·260010
 2006 06 05 41737.450012
 2006 06 06 71716.049988
 2006 06 07 63721.489990
 2006 06 08 56707·280029
 2006 06 09 22714·150024
 2006 06 12 70701·929993
 2006 06 13 65691·349976
 2006 06 14 88679.429993
 2006 06 15 7702·820007
 2006 06 16 81701.039978
 2006 06 19 84694·739990
 2006 06 20 62686.130005
 2006 06 21 2693·799988
 2006 06 22 42690·669983
 2006 06 23 88694·559998
 2006 06 26 76698.739990
 2006 06 27 39702·309998
 2006 06 28 16688.780029
 2006 06 29 72714·320007
 2006 06 30 57724·669983
 2006 07 03 75730·799988
 2006 07 05 90730·750000
 2006 07 06 54725·500000
 2006 07 07 54720.640015
 2006 07 10 90715.950012
 2006 07 11 79714·400024
 2006 07 12 80714.669983
 2006 07 13 43701·159973
 2006 07 14 92687.289978
 2006 07 17 19685.169983
 2006 07 18 17685·679993
 2006 07 19 25703.580017
 2006 07 20 13705.169983
 2006 07 21 74683·609985
 2006 07 24 60690.760010
 2006 07 25 25701.020020
 2006 07 26 8699.590027
 2006 07 27 32701.869995
 2006 07 28 28700·690002
 2006 07 31 93701.640015
 2006 08 01 61700·559998
 2006 08 02 5700·539978
 2006 08 03 66706.359985
 2006 08 04 5716.049988
 2006 08 07 76701·250000
 2006 08 08 31700·919983
 2006 08 09 43695.190002
 2006 08 10 61688·960022
 2006 08 11 87686.219971
 2006 08 14 73691.169983
 2006 08 15 52697.849976
 2006 08 16 87708.229980
 2006 08 17 49713.859985
 2006 08 18 19712.380005
 2006 08 21 12711.679993
 2006 08 22 32709·250000
 2006 08 23 44711.090027
 2006 08 24 82701.570007
 2006 08 25 69703.799988
 2006 08 28 72707.799988
 2006 08 29 80715.179993
 2006 08 30 0721.969971
 2006 08 31 91725.039978
 2006 09 01 8724.789978
 2006 09 05 86727·859985
 2006 09 06 36727·460022
 2006 09 07 72713·880005
 2006 09 08 66709·510010
 2006 09 11 21711.130005
 2006 09 12 77725.630005
 2006 09 13 31731·299988
 2006 09 14 94730·700012
 2006 09 15 66732·219971
 2006 09 18 37733.150024
 2006 09 19 13729·080017
 2006 09 20 70737.280029
 2006 09 21 27738·159973
 2006 09 22 53727.130005
 2006 09 25 86728·799988
 2006 09 26 92732.049988
 2006 09 27 37733·940002
 2006 09 28 88736·760010
 2006 09 29 45734·020020
 2006 10 02 87726.950012
 2006 10 03 51722·520020
 2006 10 04 31733·619995
 2006 10 05 10743·380005
 2006 10 06 6743·090027
 2006 10 09 51745·690002
 2006 10 10 93747.840027
 2006 10 11 23747.260010
 2006 10 12 22757.150024
 2006 10 13 44763·369995
 2006 10 16 14769.859985
 2006 10 17 54769·479980
 2006 10 18 37771.820007
 2006 10 19 62768.390015
 2006 10 20 55768.320007
 2006 10 23 98767.049988
 2006 10 24 77763·700012
 2006 10 25 61768·789978
 2006 10 26 5776·039978
 2006 10 27 73775·929993
 2006 10 30 91771·460022
 2006 10 31 24772·090027
 2006 11 01 77769·890015
 2006 11 02 24753·229980
 2006 11 03 55755.690002
 2006 11 06 55764·849976
 2006 11 07 8772.219971
 2006 11 08 19771.799988
 2006 11 09 69771·070007
 2006 11 10 88769.150024
 2006 11 13 62773·729980
 2006 11 14 54785·169983
 2006 11 15 59794·179993
 2006 11 16 79793·640015
 2006 11 17 26790.739990
 2006 11 20 46792.429993
 2006 11 21 75792.450012
 2006 11 22 9795.169983
 2006 11 24 13794·250000
 2006 11 27 41790·789978
 2006 11 28 92775.130005
 2006 11 29 86785.039978
 2006 11 30 61789·580017
 2006 12 01 7787.109985
 2006 12 04 12796.559998
 2006 12 05 40801.010010
 2006 12 06 33798.359985
 2006 12 07 39798.450012
 2006 12 08 59796·349976
 2006 12 11 28795.159973
 2006 12 12 17793.719971
 2006 12 13 55792·880005
 2006 12 14 83798.619995
 2006 12 15 33798·130005
 2006 12 18 26795.400024
 2006 12 19 99784.039978
 2006 12 20 60788.820007
 2006 12 21 60789·609985
 2006 12 22 97783.500000
 2006 12 26 42788.590027
 2006 12 27 91797·789978
 2006 12 28 42798.530029
 2006 12 29 94795.960022
 2007 01 03  77796.619995
 2007 01 04  1791·830017
 2007 01 05  34787.700012
 2007 01 08  4778·830017
 2007 01 09  23778·739990
 2007 01 10  40779·450012
 2007 01 11  20791·000000
 2007 01 12  41794·270020
 2007 01 16  24799.299988
 2007 01 17  83793·570007
 2007 01 18  4788.190002
 2007 01 19  41785.450012
 2007 01 22  49785.039978
 2007 01 23  32788.690002
 2007 01 24  19794·059998
 2007 01 25  69794.640015
 2007 01 26  94789.070007
 2007 01 29  11795.130005
 2007 01 30  22798·239990
 2007 01 31  12803.460022
 2007 02 01  76807·770020
 2007 02 02  71810·349976
 2007 02 05  94810.489990
 2007 02 06  83810·409973
 2007 02 07  39816·200012
 2007 02 08  87816.900024
 2007 02 09  42817.010010
 2007 02 12  19808·309998
 2007 02 13  54812·530029
 2007 02 14  59818·070007
 2007 02 15  97817.640015
 2007 02 16  84818.460022
 2007 02 20  14827·179993
 2007 02 21  14827.330017
 2007 02 22  17830.010010
 2007 02 23  65828.840027
 2007 02 26  38829.400024
 2007 02 27  1817·659973
 2007 02 28  82797.450012
 2007 03 01  76795.940002
 2007 03 02  71788·609985
 2007 03 05  95777·369995
 2007 03 06  99781·830017
 2007 03 07  55781.130005
 2007 03 08  81786·750000
 2007 03 09  98787.489990
 2007 03 12  1789.880005
 2007 03 13  63786.409973
 2007 03 14  63776·770020
 2007 03 15  34783.609985
 2007 03 16  43784.789978
 2007 03 19  90789.289978
 2007 03 20  36793·609985
 2007 03 21  54808·559998
 2007 03 22  8809·280029
 2007 03 23  48810.380005
 2007 03 26  44811.049988
 2007 03 27  34808·880005
 2007 03 28  1800.869995
 2007 03 29  74803·090027
 2007 03 30  56804.330017
 2007 04 02  73803·219971
 2007 04 03  55813·369995
 2007 04 04  32811·830017
 2007 04 05  66813·900024
 2007 04 09  97814.309998
 2007 04 10  26816.130005
 2007 04 11  10814.929993
 2007 04 12  93815·049988
 2007 04 13  57819.380005
 2007 04 16  96831.489990
 2007 04 17  21831.710022
 2007 04 18  83827·549988
 2007 04 19  28823.820007
 2007 04 20  72829·429993
 2007 04 23  1830.729980
 2007 04 24  2829·309998
 2007 04 25  10834·890015
 2007 04 26  84835.169983
 2007 04 27  16832·570007
 2007 04 30  47830.429993
 2007 05 01  28816.940002
 2007 05 02  91829.900024
 2007 05 03  51830·869995
 2007 05 04  36832·880005
 2007 05 07  34835·130005
 2007 05 08  73830·900024
 2007 05 09  21836·989990
 2007 05 10  13832.710022
 2007 05 11  2829.539978
 2007 05 14  37831.150024
 2007 05 15  62827.599976
 2007 05 16  47820.210022
 2007 05 17  33819.450012
 2007 05 18  14825·250000
 2007 05 21  39837·190002
 2007 05 22  32841·380005
 2007 05 23  52845·940002
 2007 05 24  62840.609985
 2007 05 25  38831·750000
 2007 05 29  88838·580017
 2007 05 30  9843.380005
 2007 05 31  62849.260010
 2007 06 01  73856.390015
 2007 06 04  59855.190002
 2007 06 05  81853·479980
 2007 06 06  21845·580017
 2007 06 07  81839.500000
 2007 06 08  13836·109985
 2007 06 11  67837·229980
 2007 06 12  70831·909973
 2007 06 13  26833.880005
 2007 06 14  46840.979980
 2007 06 15  93851·150024
 2007 06 18  66849·239990
 2007 06 19  96849.479980
 2007 06 20  75850.799988
 2007 06 21  9840·020020
 2007 06 22  90839·169983
 2007 06 25  2837·950012
 2007 06 26  46832.210022
 2007 06 27  90838·599976
 2007 06 28  49845.500000
 2007 06 29  84845.669983
 2007 07 02  27845·059998
 2007 07 03  38849·159973
 2007 07 05  76850.770020
 2007 07 06  3853.520020
 2007 07 09  13854.500000
 2007 07 10  77851·190002
 2007 07 11  26840.690002
 2007 07 12  49855.179993
 2007 07 13  22856.479980
 2007 07 16  57855.500000
 2007 07 17  80854·669983
 2007 07 18  33849.640015
 2007 07 19  99853·369995
 2007 07 20  55850.690002
 2007 07 23  47842·039978
 2007 07 24  94832·369995
 2007 07 25  13821.270020
 2007 07 26  70807.159973
 2007 07 27  57794.760010
 2007 07 30  95787·599976
 2007 07 31  58794·619995
 2007 08 01  28780·659973
 2007 08 02  67785·140015
 2007 08 03  23784.280029
 2007 08 06  54766.760010
 2007 08 07  80778·340027
 2007 08 08  59803·510010
 2007 08 09  92796.320007
 2007 08 10  44800.150024
 2007 08 13  0800.140015
 2007 08 14  39784.010010
 2007 08 15  38775·710022
 2007 08 16  97768.909973
 2007 08 17  89796.929993
 2007 08 20  39791·739990
 2007 08 21  26792.820007
 2007 08 22  8799·580017
 2007 08 23  72802.570007
 2007 08 24  16798.929993
 2007 08 27  43797·780029
 2007 08 28  96787·210022
 2007 08 29  1787·609985
 2007 08 30  51791·669983
 2007 08 31  2795·669983
 2007 09 04  4805.679993
 2007 09 05  49798·219971
 2007 09 06  50795·460022
 2007 09 07  41787·320007
 2007 09 10  3780.679993
 2007 09 11  19782.659973
 2007 09 12  47783.380005
 2007 09 13  22787·020020
 2007 09 14  86783.489990
 2007 09 17  34782.659973
 2007 09 18  96806·679993
 2007 09 19  34822.869995
 2007 09 20  72816·960022
 2007 09 21  46817.239990
 2007 09 24  80815·210022
 2007 09 25  89804·429993
 2007 09 26  6812·280029
 2007 09 27  30814.080017
 2007 09 28  6815·450012
 2007 10 01  26825.750000
 2007 10 02  56832·250000
 2007 10 03  85831.119995
 2007 10 04  4830·250000
 2007 10 05  7847·320007
 2007 10 08  17845·289978
 2007 10 09  39846.619995
 2007 10 10  33845·650024
 2007 10 11  21852.059998
 2007 10 12  9843.780029
 2007 10 15  40842.150024
 2007 10 16  73828.530029
 2007 10 17  79832·190002
 2007 10 18  74826.780029
 2007 10 19  65825·030029
 2007 10 22  30812.140015
 2007 10 23  20818.539978
 2007 10 24  82814.510010
 2007 10 25  13817.510010
 2007 10 26  38821·429993
 2007 10 29  7826.909973
 2007 10 30  28821.859985
 2007 10 31  11830·390015
 2007 11 01  52822·880005
 2007 11 02  28801·919983
 2007 11 05  30797·770020
 2007 11 06  8802·260010
 2007 11 07  53796.000000
 2007 11 08  95782·450012
 2007 11 09  33779·479980
 2007 11 12  80783·130005
 2007 11 13  49789·760010
 2007 11 14  47794.250000
 2007 11 15  5782·109985
 2007 11 16  28773·440002
 2007 11 19  72765·219971
 2007 11 20  47757·280029
 2007 11 21  41748.750000
 2007 11 23  76759·460022
 2007 11 26  77757·640015
 2007 11 27  81745.590027
 2007 11 28  61770.609985
 2007 11 29  75771.340027
 2007 11 30  47780.039978
 2007 12 03  64769·270020
 2007 12 04  8757.559998
 2007 12 05  1767.669983
 2007 12 06  87786.950012
 2007 12 07  33787·299988
 2007 12 10  50794.309998
 2007 12 11  53796·340027
 2007 12 12  31787.270020
 2007 12 13  51770.250000
 2007 12 14  84769.700012
 2007 12 17  58751.469971
 2007 12 18  34754·729980
 2007 12 19  5758·320007
 2007 12 20  27767.539978
 2007 12 21  66785·609985
 2007 12 24  78794·390015
 2007 12 26  10799.570007
 2007 12 27  24795·659973
 2007 12 28  52782.349976
 2007 12 31  70770.900024
 2008 01 02 2768.460022
 2008 01 03 43758.890015
 2008 01 04 16741·299988
 2008 01 07 41730·929993
 2008 01 08 44735·239990
 2008 01 09 80712·429993
 2008 01 10 84725·640015
 2008 01 11 48719.489990
 2008 01 14 25714.489990
 2008 01 15 53707.390015
 2008 01 16 6709·570007
 2008 01 17 73703.559998
 2008 01 18 57689·830017
 2008 01 22 6683·229980
 2008 01 23 57693·750000
 2008 01 24 21704.059998
 2008 01 25 79703·280029
 2008 01 28 8702.390015
 2008 01 29 39706·440002
 2008 01 30 26715.710022
 2008 01 31 52718.250000
 2008 02 01 55731·239990
 2008 02 04 76731.130005
 2008 02 05 44721.799988
 2008 02 06 66711·099976
 2008 02 07 63707.090027
 2008 02 08 19708.419983
 2008 02 11 55704.140015
 2008 02 12 32712.580017
 2008 02 13 79721·929993
 2008 02 14 44722·830017
 2008 02 15 67703.710022
 2008 02 19 89710.479980
 2008 02 20 71710.900024
 2008 02 21 49719.010010
 2008 02 22 12697.169983
 2008 02 25 0712·070007
 2008 02 26 33723·830017
 2008 02 27 62723.929993
 2008 02 28 46715·250000
 2008 02 29 52702·020020
 2008 03 03 84689.130005
 2008 03 04 32684·190002
 2008 03 05 50688.260010
 2008 03 06 59682·450012
 2008 03 07 69669.270020
 2008 03 10 35660·760010
 2008 03 11 32673.809998
 2008 03 12 58681.210022
 2008 03 13 56680.940002
 2008 03 14 71681.940002
 2008 03 17 23659·859985
 2008 03 18 12682.099976
 2008 03 19 40689·489990
 2008 03 20 65682·140015
 2008 03 24 80705.119995
 2008 03 25 9705·989990
 2008 03 26 40704·489990
 2008 03 27 69703·830017
 2008 03 28 84695.320007
 2008 03 31 63693·859985
 2008 04 01 99710.650024
 2008 04 02 56716.669983
 2008 04 03 42716.280029
 2008 04 04 10720·489990
 2008 04 07 88720·039978
 2008 04 08 29714·359985
 2008 04 09 85714·429993
 2008 04 10 14710·390015
 2008 04 11 0704·119995
 2008 04 14 11693·830017
 2008 04 15 71692·260010
 2008 04 16 62713.390015
 2008 04 17 55712·059998
 2008 04 18 54723·859985
 2008 04 21 80719.479980
 2008 04 22 69715·979980
 2008 04 23 96711·130005
 2008 04 24 33720·880005
 2008 04 25 20723.840027
 2008 04 28 70728.440002
 2008 04 29 93724.960022
 2008 04 30 48726.770020
 2008 05 01 23729.750000
 2008 05 02 30735.789978
 2008 05 05 39727·989990
 2008 05 06 25731·619995
 2008 05 07 43733·489990
 2008 05 08 36720·859985
 2008 05 09 55721.630005
 2008 05 12 14733.640015
 2008 05 13 65737.440002
 2008 05 14 2744·340027
 2008 05 15 84743·789978
 2008 05 16 90745.750000
 2008 05 19 93747·989990
 2008 05 20 64737.119995
 2008 05 21 95742·570007
 2008 05 22 54736.109985
 2008 05 23 60731.030029
 2008 05 27 86734·489990
 2008 05 28 82738.460022
 2008 05 29 31750·690002
 2008 05 30 23749.250000
 2008 06 02 56748·000000
 2008 06 03 65746·609985
 2008 06 04 72749.780029
 2008 06 05 62763·270020
 2008 06 06 86759·929993
 2008 06 09 88743·440002
 2008 06 10 52736·489990
 2008 06 11 85732·030029
 2008 06 12 16730.390015
 2008 06 13 19733·609985
 2008 06 16 71740·940002
 2008 06 17 24742.809998
 2008 06 18 6735.659973
 2008 06 19 53737.840027
 2008 06 20 55735·919983
 2008 06 23 34728.710022
 2008 06 24 46718.419983
 2008 06 25 10720·250000
 2008 06 26 54711.880005
 2008 06 27 98701.130005
 2008 06 30 49701.260010
 2008 07 01 33691.590027
 2008 07 02 44694·159973
 2008 07 03 22673·590027
 2008 07 07 51671.929993
 2008 07 08 91682·719971
 2008 07 09 25684·289978
 2008 07 10 37675.669983
 2008 07 11 16678·549988
 2008 07 14 78680·619995
 2008 07 15 22673.760010
 2008 07 16 2686.750000
 2008 07 17 33696.830017
 2008 07 18 15697·270020
 2008 07 21 85698.830017
 2008 07 22 96716.820007
 2008 07 23 13726.270020
 2008 07 24 44720·640015
 2008 07 25 91715·469971
 2008 07 28 27710·330017
 2008 07 29 94715.349976
 2008 07 30 35721·679993
 2008 07 31 40720·880005
 2008 08 01 27718·450012
 2008 08 04 41715.559998
 2008 08 05 82721·260010
 2008 08 06 56727·710022
 2008 08 07 51724.270020
 2008 08 08 40735·090027
 2008 08 11 4757·099976
 2008 08 12 91750.119995
 2008 08 13 82750·510010
 2008 08 14 4756.919983
 2008 08 15 46764.380005
 2008 08 18 19754·409973
 2008 08 19 27739.039978
 2008 08 20 71738.570007
 2008 08 21 76729·849976
 2008 08 22 41738·780029
 2008 08 25 16736·099976
 2008 08 26 5726·409973
 2008 08 27 89735·549988
 2008 08 28 83747.789978
 2008 08 29 7745·599976
 2008 09 02 92754.969971
 2008 09 03 4747·590027
 2008 09 04 95738·909973
 2008 09 05 82721·489990
 2008 09 08 47739.919983
 2008 09 09 64738.109985
 2008 09 10 52721·830017
 2008 09 11 46719.190002
 2008 09 12 6723·580017
 2008 09 15 40718·500000
 2008 09 16 54710.650024
 2008 09 17 32706·080017
 2008 09 18 33723.679993
 2008 09 19 25761·780029
 2008 09 22 28751·659973
 2008 09 23 95724·659973
 2008 09 24 16713·840027
 2008 09 25 38713·000000
 2008 09 26 23705.520020
 2008 09 29 19698.909973
 2008 09 30 67681.840027
 2008 10 01 24676·210022
 2008 10 02 14671·179993
 2008 10 03 9656.469971
 2008 10 06 25617·510010
 2008 10 07 51602·229980
 2008 10 08 3569.099976
 2008 10 09 97558.109985
 2008 10 10 51526·390015
 2008 10 13 14570.890015
 2008 10 14 15584.700012
 2008 10 15 40551·799988
 2008 10 16 35537·020020
 2008 10 17 32552·700012
 2008 10 20 0546.840027
 2008 10 21 19545·309998
 2008 10 22 89525.349976
 2008 10 23 49507·559998
 2008 10 24 32480·720001
 2008 10 27 42474.329987
 2008 10 28 51482·720001
 2008 10 29 35506.029999
 2008 10 30 14514.179993
 2008 10 31 38539·580017
 2008 11 03 84544.619995
 2008 11 04 82551·020020
 2008 11 05 70542.840027
 2008 11 06 67514·559998
 2008 11 07 76509·059998
 2008 11 10 11515·190002
 2008 11 11 50497·429993
 2008 11 12 8480·089996
 2008 11 13 39491.709991
 2008 11 14 66486.440002
 2008 11 17 31463·959991
 2008 11 18 68458.149994
 2008 11 19 11448.809998
 2008 11 20 16417·350006
 2008 11 21 11406·750000
 2008 11 24 80438.980011
 2008 11 25 56443.179993
 2008 11 26 54468·859985
 2008 11 28 18473.140015
 2008 12 01 0466.540009
 2008 12 02 62441.829987
 2008 12 03 0456·480011
 2008 12 04 0461·970001
 2008 12 05 9461·089996
 2008 12 08 40483.660004
 2008 12 09 99491·779999
 2008 12 10 34481·720001
 2008 12 11 14476.359985
 2008 12 12 30468.429993
 2008 12 15 19470.940002
 2008 12 16 20482·850006
 2008 12 17 47492.470001
 2008 12 18 93493·809998
 2008 12 19 54497.529999
 2008 12 22 83486·929993
 2008 12 23 65480.230011
 2008 12 24 19471·690002
 2008 12 26 24476·809998
 2008 12 29 74476·179993
 2008 12 30 48482·769989
 2008 12 31 19503.260010
 2009 01 02  73508·450012
 2009 01 05  68508·230011
 2009 01 06  4519.000000
 2009 01 07  31510·320007
 2009 01 08  70502·010010
 2009 01 09  65502·130005
 2009 01 12  65481·029999
 2009 01 13  20476·230011
 2009 01 14  8469·440002
 2009 01 15  91464.970001
 2009 01 16  86467.720001
 2009 01 20  71464.450012
 2009 01 21  8457·399994
 2009 01 22  96456.160004
 2009 01 23  51449·839996
 2009 01 26  99458·820007
 2009 01 27  13458·019989
 2009 01 28  56474·470001
 2009 01 29  64469·440002
 2009 01 30  41459·390015
 2009 02 02  92451·269989
 2009 02 03  71455.260010
 2009 02 04  58461·109985
 2009 02 05  60459·929993
 2009 02 06  41471·529999
 2009 02 09  67471.190002
 2009 02 10  90470.529999
 2009 02 11  45451·769989
 2009 02 12  76451.420013
 2009 02 13  93456·190002
 2009 02 17  41448·350006
 2009 02 18  7431.609985
 2009 02 19  44429·320007
 2009 02 20  25415.410004
 2009 02 23  18414.799988
 2009 02 24  84413·170013
 2009 02 25  13411·070007
 2009 02 26  64406.690002
 2009 02 27  52397.640015
 2009 03 02  41389.010010
 2009 03 03  77372·579987
 2009 03 04  35375·500000
 2009 03 05  0367·420013
 2009 03 06  64356.869995
 2009 03 09  55355.049988
 2009 03 10  88367·750000
 2009 03 11  44376.529999
 2009 03 12  66390·940002
 2009 03 13  91395·380005
 2009 03 16  99400·359985
 2009 03 17  90403·589996
 2009 03 18  86419·809998
 2009 03 19  56422·010010
 2009 03 20  69416.720001
 2009 03 23  71433·720001
 2009 03 24  86430.399994
 2009 03 25  41432·250000
 2009 03 26  21445·299988
 2009 03 27  42440.549988
 2009 03 30  54423.839996
 2009 03 31  68432.540009
 2009 04 01  8429.510010
 2009 04 02  85454·920013
 2009 04 03  3456.130005
 2009 04 06  80453·079987
 2009 04 07  4446·929993
 2009 04 08  8442·140015
 2009 04 09  71468.200012
 2009 04 13  46469·589996
 2009 04 14  9465·399994
 2009 04 15  41461.130005
 2009 04 16  20476.380005
 2009 04 17  60482.179993
 2009 04 20  50477.980011
 2009 04 21  41470·049988
 2009 04 22  40480·910004
 2009 04 23  41472.480011
 2009 04 24  76482·220001
 2009 04 27  90477·700012
 2009 04 28  42479.070007
 2009 04 29  34494.739990
 2009 04 30  63501·459991
 2009 05 01  94492.459991
 2009 05 04  64506.820007
 2009 05 05  8505.989990
 2009 05 06  12509.369995
 2009 05 07  86511.279999
 2009 05 08  70511·820007
 2009 05 11  57507.149994
 2009 05 12  46506.519989
 2009 05 13  21490·519989
 2009 05 14  46486.290009
 2009 05 15  99483.730011
 2009 05 18  18495.019989
 2009 05 19  82498.309998
 2009 05 20  7505.589996
 2009 05 21  80486.739990
 2009 05 22  3485.049988
 2009 05 26  75500.339996
 2009 05 27  90502.619995
 2009 05 28  68495·540009
 2009 05 29  0501·579987
 2009 06 01  31522·369995
 2009 06 02  58528·719971
 2009 06 03  57524·599976
 2009 06 04  36531·679993
 2009 06 05  8535.859985
 2009 06 08  99531·090027
 2009 06 09  67531·429993
 2009 06 10  60532.299988
 2009 06 11  87532.900024
 2009 06 12  25526.840027
 2009 06 15  42523·359985
 2009 06 16  48516·599976
 2009 06 17  75511.850006
 2009 06 18  75511.329987
 2009 06 19  50517·619995
 2009 06 22  0510.299988
 2009 06 23  2496.630005
 2009 06 24  11500.670013
 2009 06 25  86509·179993
 2009 06 26  42514.590027
 2009 06 29  27513·599976
 2009 06 30  22513.830017
 2009 07 01  70520.059998
 2009 07 02  25513.109985
 2009 07 06  30495·720001
 2009 07 07  20494.410004
 2009 07 08  44486·829987
 2009 07 09  23483·910004
 2009 07 10  19481·929993
 2009 07 13  43493.309998
 2009 07 14  79496.690002
 2009 07 15  37515.760010
 2009 07 16  24523.130005
 2009 07 17  54522·419983
 2009 07 20  69526·960022
 2009 07 21  92529.250000
 2009 07 22  3531·309998
 2009 07 23  41547·419983
 2009 07 24  32548·460022
 2009 07 27  39550·900024
 2009 07 28  36551·950012
 2009 07 29  17550·469971
 2009 07 30  13563·479980
 2009 07 31  53562·070007
 2009 08 03  32565.780029
 2009 08 04  19572.479980
 2009 08 05  81571.239990
 2009 08 06  34569.530029
 2009 08 07  21577.469971
 2009 08 10  11574.559998
 2009 08 11  30570·359985
 2009 08 12  9577·570007
 2009 08 13  60576.700012
 2009 08 14  81574·700012
 2009 08 17  80556·770020
 2009 08 18  27557.880005
 2009 08 19  31561.650024
 2009 08 20  41568.679993
 2009 08 21  73582.099976
 2009 08 24  63586·030029
 2009 08 25  40588·049988
 2009 08 26  29586.289978
 2009 08 27  81584.780029
 2009 08 28  19589.789978
 2009 08 31  19577.020020
 2009 09 01  8579.900024
 2009 09 02  95559.049988
 2009 09 03  19562·489990
 2009 09 04  24570.500000
 2009 09 08  67576·380005
 2009 09 09  37588.700012
 2009 09 10  14594·900024
 2009 09 11  38597·979980
 2009 09 14  17600.030029
 2009 09 15  50605·599976
 2009 09 16  79617·380005
 2009 09 17  66621.619995
 2009 09 18  97619·169983
 2009 09 21  2617·830017
 2009 09 22  14622·419983
 2009 09 23  42625·309998
 2009 09 24  70616·299988
 2009 09 25  89602·469971
 2009 09 28  46615·109985
 2009 09 29  20616·979980
 2009 09 30  23611.789978
 2009 10 01  29603·270020
 2009 10 02  24584·469971
 2009 10 05  83592.150024
 2009 10 06  70603.630005
 2009 10 07  67603.109985
 2009 10 08  24612.239990
 2009 10 09  37614·919983
 2009 10 12  48618.750000
 2009 10 13  71614.130005
 2009 10 14  47623·940002
 2009 10 15  15623·890015
 2009 10 16  21621.500000
 2009 10 19  36624·130005
 2009 10 20  16623·280029
 2009 10 21  72622.690002
 2009 10 22  75615.130005
 2009 10 23  81615.619995
 2009 10 26  84610.460022
 2009 10 27  91597·260010
 2009 10 28  25586.479980
 2009 10 29  50581.539978
 2009 10 30  25578·020020
 2009 11 02  78570.119995
 2009 11 03  8570·619995
 2009 11 04  13576.260010
 2009 11 05  40581.150024
 2009 11 06  64584.020020
 2009 11 09  86592.309998
 2009 11 10  62593.570007
 2009 11 11  54596·929993
 2009 11 12  7595.789978
 2009 11 13  48588.059998
 2009 11 16  18605·440002
 2009 11 17  18603.390015
 2009 11 18  87602·549988
 2009 11 19  7596.690002
 2009 11 20  25586.599976
 2009 11 23  6601.359985
 2009 11 24  12594.840027
 2009 11 25  0595.109985
 2009 11 27  51585·130005
 2009 11 30  20580.390015
 2009 12 01  14590·799988
 2009 12 02  91599·919983
 2009 12 03  92601.590027
 2009 12 04  85606.770020
 2009 12 07  48606·200012
 2009 12 08  67603.270020
 2009 12 09  65598·760010
 2009 12 10  50601·960022
 2009 12 11  96600.549988
 2009 12 14  41609·789978
 2009 12 15  15612·789978
 2009 12 16  92613·710022
 2009 12 17  66609·010010
 2009 12 18  52610·570007
 2009 12 21  12618·909973
 2009 12 22  12624·210022
 2009 12 23  89632·020020
 2009 12 24  61634·150024
 2009 12 28  50635.989990
 2009 12 29  33634.549988
 2009 12 30  20634·090027
 2009 12 31  57635·200012
 2010 01 04 47640·099976
 2010 01 05 7641·890015
 2010 01 06 43641.260010
 2010 01 07 53642·070007
 2010 01 08 47644·690002
 2010 01 11 9648.400024
 2010 01 12 64641.140015
 2010 01 13 86644·789978
 2010 01 14 21647.869995
 2010 01 15 39648.119995
 2010 01 19 14649·150024
 2010 01 20 20645.780029
 2010 01 21 61643·770020
 2010 01 22 24630.599976
 2010 01 25 50621·780029
 2010 01 26 42619.979980
 2010 01 27 88618·760010
 2010 01 28 12620·179993
 2010 01 29 54616·030029
 2010 02 01 66609.270020
 2010 02 02 45615.599976
 2010 02 03 80615·739990
 2010 02 04 31610·630005
 2010 02 05 29592·989990
 2010 02 08 2595.289978
 2010 02 09 29597·390015
 2010 02 10 15596.830017
 2010 02 11 94605·599976
 2010 02 12 52610.719971
 2010 02 16 82620.840027
 2010 02 17 61625.169983
 2010 02 18 48629.320007
 2010 02 19 14632.840027
 2010 02 22 92633·549988
 2010 02 23 52631.520020
 2010 02 24 6632·280029
 2010 02 25 34630.460022
 2010 02 26 32630.809998
 2010 03 01 93642.650024
 2010 03 02 5650·260010
 2010 03 03 80653.880005
 2010 03 04 4652.510010
 2010 03 05 16666·020020
 2010 03 08 7668·159973
 2010 03 09 45673.429993
 2010 03 10 33677.469971
 2010 03 11 79677·219971
 2010 03 12 1678·900024
 2010 03 15 51676.210022
 2010 03 16 70679.580017
 2010 03 17 63686.940002
 2010 03 18 99685·969971
 2010 03 19 39683.619995
 2010 03 22 89683·289978
 2010 03 23 74690·849976
 2010 03 24 39689·359985
 2010 03 25 80693·320007
 2010 03 26 91685·500000
 2010 03 29 43683·450012
 2010 03 30 85686.640015
 2010 03 31 68687.729980
 2010 04 01 2686·500000
 2010 04 05 29697.650024
 2010 04 06 23702·650024
 2010 04 07 22702.840027
 2010 04 08 72701.520020
 2010 04 09 12702·950012
 2010 04 12 68706·460022
 2010 04 13 85707.239990
 2010 04 14 76722.400024
 2010 04 15 99725.130005
 2010 04 16 57723·989990
 2010 04 19 28716·809998
 2010 04 20 15721·549988
 2010 04 21 21726·809998
 2010 04 22 52734·359985
 2010 04 23 44741·919983
 2010 04 26 14745.950012
 2010 04 27 35741·719971
 2010 04 28 42726.690002
 2010 04 29 53737·739990
 2010 04 30 23738·630005
 2010 05 03 24732·869995
 2010 05 04 40726.359985
 2010 05 05 98708·640015
 2010 05 06 18700·890015
 2010 05 07 93675·510010
 2010 05 10 83689.890015
 2010 05 11 48704.030029
 2010 05 12 0716·219971
 2010 05 13 74719.700012
 2010 05 14 34709·320007
 2010 05 17 99703.619995
 2010 05 18 93705.340027
 2010 05 19 24686·150024
 2010 05 20 81665·909973
 2010 05 21 68654.500000
 2010 05 24 48652·799988
 2010 05 25 24640.880005
 2010 05 26 38657.950012
 2010 05 27 1670.590027
 2010 05 28 41670·080017
 2010 06 01 81662.719971
 2010 06 02 42660·520020
 2010 06 03 66669.349976
 2010 06 04 71658·599976
 2010 06 07 27639·219971
 2010 06 08 55623.830017
 2010 06 09 57632·239990
 2010 06 10 65639·789978
 2010 06 11 19649.000000
 2010 06 14 67662.950012
 2010 06 15 94669.950012
 2010 06 16 72671·739990
 2010 06 17 37669·340027
 2010 06 18 89671·549988
 2010 06 21 21677·150024
 2010 06 22 69668.210022
 2010 06 23 89650·039978
 2010 06 24 59643·369995
 2010 06 25 6646.669983
 2010 06 28 54649.719971
 2010 06 29 6635·960022
 2010 06 30 41623.710022
 2010 07 01 44611·109985
 2010 07 02 55608·690002
 2010 07 06 45613·309998
 2010 07 07 23611.679993
 2010 07 08 55620.400024
 2010 07 09 20629·549988
 2010 07 12 88631.349976
 2010 07 13 16644.330017
 2010 07 14 81643.469971
 2010 07 15 26640·299988
 2010 07 16 41631·359985
 2010 07 19 60614.020020
 2010 07 20 93624·309998
 2010 07 21 73629·419983
 2010 07 22 35635.950012
 2010 07 23 17650·880005
 2010 07 26 85665.299988
 2010 07 27 87672.159973
 2010 07 28 29663.010010
 2010 07 29 75658.479980
 2010 07 30 75654·799988
 2010 08 02 17664.460022
 2010 08 03 2664·369995
 2010 08 04 46663.369995
 2010 08 05 8661·159973
 2010 08 06 39653·659973
 2010 08 09 62660.200012
 2010 08 10 69654.840027
 2010 08 11 53639·200012
 2010 08 12 54620.580017
 2010 08 13 40616.190002
 2010 08 16 7618.020020
 2010 08 17 4630.280029
 2010 08 18 87632.770020
 2010 08 19 94626·429993
 2010 08 20 47611·090027
 2010 08 23 80617.750000
 2010 08 24 88601.770020
 2010 08 25 4605·690002
 2010 08 26 3611·359985
 2010 08 27 26617·099976
 2010 08 30 32615·349976
 2010 08 31 77607·630005
 2010 09 01 12624·989990
 2010 09 02 10632.659973
 2010 09 03 21643.729980
 2010 09 07 46641·059998
 2010 09 08 37638.340027
 2010 09 09 27641·880005
 2010 09 10 79639.400024
 2010 09 13 66653·590027
 2010 09 14 66654·320007
 2010 09 15 95653.859985
 2010 09 16 57651.880005
 2010 09 17 19653.400024
 2010 09 20 12670·340027
 2010 09 21 60672.380005
 2010 09 22 31666.729980
 2010 09 23 12661.109985
 2010 09 24 12671.010010
 2010 09 27 89671·549988
 2010 09 28 0675.880005
 2010 09 29 77678·890015
 2010 09 30 31684.590027
 2010 10 01 78681·729980
 2010 10 04 90679·960022
 2010 10 05 69689.590027
 2010 10 06 55689·440002
 2010 10 07 45689·380005
 2010 10 08 51696·179993
 2010 10 11 72698·010010
 2010 10 12 98697.609985
 2010 10 13 35710·640015
 2010 10 14 59708·619995
 2010 10 15 91711.429993
 2010 10 18 96710·130005
 2010 10 19 16706·929993
 2010 10 20 15705·489990
 2010 10 21 58709.419983
 2010 10 22 15703·570007
 2010 10 25 83714.049988
 2010 10 26 43710.840027
 2010 10 27 30705.659973
 2010 10 28 40709·710022
 2010 10 29 55705·599976
 2010 11 01 94710.299988
 2010 11 02 88712·890015
 2010 11 03 85715.140015
 2010 11 04 76733.469971
 2010 11 05 43738·729980
 2010 11 08 39737·880005
 2010 11 09 89738·989990
 2010 11 10 15734.869995
 2010 11 11 91734·210022
 2010 11 12 15729.260010
 2010 11 15 13727·020020
 2010 11 16 67715.330017
 2010 11 17 63709·270020
 2010 11 18 72724.109985
 2010 11 19 46725·059998
 2010 11 22 50728.400024
 2010 11 23 10721·109985
 2010 11 24 92736.530029
 2010 11 26 0736.520020
 2010 11 29 8733.539978
 2010 11 30 7730·710022
 2010 12 01 81743.929993
 2010 12 02 14751·200012
 2010 12 03 12757.520020
 2010 12 06 54762.130005
 2010 12 07 72770.510010
 2010 12 08 51767.969971
 2010 12 09 54768·869995
 2010 12 10 77777·559998
 2010 12 13 21779·859985
 2010 12 14 98775·190002
 2010 12 15 54778·289978
 2010 12 16 25778·289978
 2010 12 17 9779.549988
 2010 12 20 67785.859985
 2010 12 21 57790·669983
 2010 12 22 76793·280029
 2010 12 23 43792.219971
 2010 12 27 98792.539978
 2010 12 28 31793.219971
 2010 12 29 28791·570007
 2010 12 30 55793·039978
 2010 12 31 53789.820007
 2011 01 03  70800.940002
 2011 01 04  8801·130005
 2011 01 05  1795·090027
 2011 01 06  20796.330017
 2011 01 07  94794·659973
 2011 01 10  65793.799988
 2011 01 11  64797·859985
 2011 01 12  12802·400024
 2011 01 13  46803·820007
 2011 01 14  75807.890015
 2011 01 18  49807.659973
 2011 01 19  66807.210022
 2011 01 20  97785·780029
 2011 01 21  39786·890015
 2011 01 24  88781.520020
 2011 01 25  45780·059998
 2011 01 26  39793·929993
 2011 01 27  81797.530029
 2011 01 28  39796.039978
 2011 01 31  38785·469971
 2011 02 01  93800.539978
 2011 02 02  53801·479980
 2011 02 03  82799·200012
 2011 02 04  58800·880005
 2011 02 07  2812.679993
 2011 02 08  29813.690002
 2011 02 09  24813·359985
 2011 02 10  41813·359985
 2011 02 11  36822.109985
 2011 02 14  11826·460022
 2011 02 15  97824.969971
 2011 02 16  52828·590027
 2011 02 17  88835·520020
 2011 02 18  23838·000000
 2011 02 22  58830.140015
 2011 02 23  77814·440002
 2011 02 24  77807·049988
 2011 02 25  15822·049988
 2011 02 28  87828.429993
 2011 03 01  31825.789978
 2011 03 02  49813·799988
 2011 03 03  64830·039978
 2011 03 04  93828.919983
 2011 03 07  50828·340027
 2011 03 08  72827.799988
 2011 03 09  69825·250000
 2011 03 10  6812.760010
 2011 03 11  98806·830017
 2011 03 14  39802·809998
 2011 03 15  57796.380005
 2011 03 16  83795·960022
 2011 03 17  62793·330017
 2011 03 18  71795·520020
 2011 03 21  76813·020020
 2011 03 22  6814·880005
 2011 03 23  56813.070007
 2011 03 24  12818·909973
 2011 03 25  4831.630005
 2011 03 28  82828.729980
 2011 03 29  17829·700012
 2011 03 30  30840·760010
 2011 03 31  39843·729980
 2011 04 01  41850·729980
 2011 04 04  8850·520020
 2011 04 05  20858.049988
 2011 04 06  8859·080017
 2011 04 07  41857·919983
 2011 04 08  18854·049988
 2011 04 11  0843.099976
 2011 04 12  61830.979980
 2011 04 13  63829·280029
 2011 04 14  58827·630005
 2011 04 15  16835.270020
 2011 04 18  74826.989990
 2011 04 19  14827.299988
 2011 04 20  68839·450012
 2011 04 21  36845·640015
 2011 04 25  46845·580017
 2011 04 26  26856·840027
 2011 04 27  9858.419983
 2011 04 28  54861·549988
 2011 04 29  3866.900024
 2011 05 02  55868·570007
 2011 05 03  69854.789978
 2011 05 04  89843.880005
 2011 05 05  95840.599976
 2011 05 06  83843·530029
 2011 05 09  63843.559998
 2011 05 10  86855·909973
 2011 05 11  99855.900024
 2011 05 12  16849.229980
 2011 05 13  26849·210022
 2011 05 16  14838·289978
 2011 05 17  13822.960022
 2011 05 18  87833.489990
 2011 05 19  23839·169983
 2011 05 20  66834.650024
 2011 05 23  65820.049988
 2011 05 24  51819.619995
 2011 05 25  42822.640015
 2011 05 26  63831.059998
 2011 05 27  3838·780029
 2011 05 31  91848·330017
 2011 06 01  94846.650024
 2011 06 02  47826.429993
 2011 06 03  4820·679993
 2011 06 06  13809·880005
 2011 06 07  18803·989990
 2011 06 08  89796·280029
 2011 06 09  68796·469971
 2011 06 10  48789·200012
 2011 06 13  78785·989990
 2011 06 14  82795·890015
 2011 06 15  19791.159973
 2011 06 16  54787·599976
 2011 06 17  60790·020020
 2011 06 20  46791.030029
 2011 06 21  10806.690002
 2011 06 22  12809·820007
 2011 06 23  77803·599976
 2011 06 24  25805·659973
 2011 06 27  14805·940002
 2011 06 28  28817·309998
 2011 06 29  69822.510010
 2011 06 30  87828·760010
 2011 07 01  33841·059998
 2011 07 05  35842·510010
 2011 07 06  96845·809998
 2011 07 07  27860.369995
 2011 07 08  92857.380005
 2011 07 11  88845·380005
 2011 07 12  49838·070007
 2011 07 13  64845·140015
 2011 07 14  41841.340027
 2011 07 15  71829·090027
 2011 07 18  38828·770020
 2011 07 19  43834.619995
 2011 07 20  55836.020020
 2011 07 21  88843.309998
 2011 07 22  2843·400024
 2011 07 25  32838.169983
 2011 07 26  35831.630005
 2011 07 27  72821·070007
 2011 07 28  5809.640015
 2011 07 29  25801.710022
 2011 08 01  7808.599976
 2011 08 02  80796·549988
 2011 08 03  33773·219971
 2011 08 04  43765.000000
 2011 08 05  20735.859985
 2011 08 08  92705.150024
 2011 08 09  0696.309998
 2011 08 10  28687·229980
 2011 08 11  51704·500000
 2011 08 12  17705.640015
 2011 08 15  44718·630005
 2011 08 16  49712·750000
 2011 08 17  99714.650024
 2011 08 18  85692.059998
 2011 08 19  28672.570007
 2011 08 22  2666·849976
 2011 08 23  90683·070007
 2011 08 24  53694·690002
 2011 08 25  39701.549988
 2011 08 26  6692·349976
 2011 08 29  74724.710022
 2011 08 30  2731·849976
 2011 08 31  90737.640015
 2011 09 01  3734.059998
 2011 09 02  27706·059998
 2011 09 06  40682·210022
 2011 09 07  19709.549988
 2011 09 08  64712.109985
 2011 09 09  49690·090027
 2011 09 12  98680.580017
 2011 09 13  90693.330017
 2011 09 14  83712.570007
 2011 09 15  65713.510010
 2011 09 16  32718·630005
 2011 09 19  90708·479980
 2011 09 20  79710.849976
 2011 09 21  26694·190002
 2011 09 22  25656·299988
 2011 09 23  32655.630005
 2011 09 26  95666.010010
 2011 09 27  8694.700012
 2011 09 28  83681·200012
 2011 09 29  53669·530029
 2011 09 30  2661·580017
 2011 10 03  10648.849976
 2011 10 04  37650.159973
 2011 10 05  17661.099976
 2011 10 06  92674.140015
 2011 10 07  58675.739990
 2011 10 10  44684.979980
 2011 10 11  12691.130005
 2011 10 12  86705.299988
 2011 10 13  3701·179993
 2011 10 14  86713.359985
 2011 10 17  50707·690002
 2011 10 18  28712·059998
 2011 10 19  19711.210022
 2011 10 20  69697.030029
 2011 10 21  70712·650024
 2011 10 24  86736·030029
 2011 10 25  8731.340027
 2011 10 26  26730·239990
 2011 10 27  34769·460022
 2011 10 28  55768.820007
 2011 10 31  94754·049988
 2011 11 01  12729·080017
 2011 11 02  30733·559998
 2011 11 03  54752·190002
 2011 11 04  28748·659973
 2011 11 07  10748.830017
 2011 11 08  71756.760010
 2011 11 09  27743.460022
 2011 11 10  86730.669983
 2011 11 11  25744.820007
 2011 11 14  95742·210022
 2011 11 15  43745·760010
 2011 11 16  67747.760010
 2011 11 17  90733.460022
 2011 11 18  65723·369995
 2011 11 21  97710·409973
 2011 11 22  97705·250000
 2011 11 23  62690.770020
 2011 11 25  69679·809998
 2011 11 28  7698.179993
 2011 11 29  27700·599976
 2011 11 30  21737·419983
 2011 12 01  19739.960022
 2011 12 02  17744.960022
 2011 12 05  32752·710022
 2011 12 06  75751·809998
 2011 12 07  53749·000000
 2011 12 08  97740·760010
 2011 12 09  13748.440002
 2011 12 12  55737.150024
 2011 12 13  36742·190002
 2011 12 14  42715·090027
 2011 12 15  94718.000000
 2011 12 16  19730·729980
 2011 12 19  53729·030029
 2011 12 20  69738·219971
 2011 12 21  26742.119995
 2011 12 22  46748.210022
 2011 12 23  19748·520020
 2011 12 27  23753.190002
 2011 12 28  84750·599976
 2011 12 29  45745.909973
 2011 12 30  70746·469971
 2012 01 03 74759·369995
 2012 01 04 70749.609985
 2012 01 05 46754·390015
 2012 01 06 71754·750000
 2012 01 09 15754·440002
 2012 01 10 7765·280029
 2012 01 11 7767.869995
 2012 01 12 8770.619995
 2012 01 13 66765.989990
 2012 01 17 48773·260010
 2012 01 18 9779.260010
 2012 01 19 95784·570007
 2012 01 20 71785·880005
 2012 01 23 66789.409973
 2012 01 24 58788.799988
 2012 01 25 70796·539978
 2012 01 26 98800·219971
 2012 01 27 63798.849976
 2012 01 30 87797·940002
 2012 01 31 96795.010010
 2012 02 01 43810·190002
 2012 02 02 64815·880005
 2012 02 03 52833.020020
 2012 02 06 59830.070007
 2012 02 07 23830·659973
 2012 02 08 19832·640015
 2012 02 09 35830.789978
 2012 02 10 74823·400024
 2012 02 13 84824.890015
 2012 02 14 3824.760010
 2012 02 15 41824·140015
 2012 02 16 79829.960022
 2012 02 17 95832.229980
 2012 02 21 18831.010010
 2012 02 22 4823·619995
 2012 02 23 35829.450012
 2012 02 24 49830.869995
 2012 02 27 88829·549988
 2012 02 28 79830·659973
 2012 02 29 31829.229980
 2012 03 01 65823.789978
 2012 03 02 64816.799988
 2012 03 05 48804.260010
 2012 03 06 80796.460022
 2012 03 07 89796.179993
 2012 03 08 21806·799988
 2012 03 09 18821·190002
 2012 03 12 20819.130005
 2012 03 13 88831·229980
 2012 03 14 59831.609985
 2012 03 15 21831.460022
 2012 03 16 14832.780029
 2012 03 19 58843·250000
 2012 03 20 5832.309998
 2012 03 21 13833·840027
 2012 03 22 49823.460022
 2012 03 23 17830·030029
 2012 03 26 8846·309998
 2012 03 27 75847.919983
 2012 03 28 38841·219971
 2012 03 29 10833·770020
 2012 03 30 43838.369995
 2012 04 02 15840·630005
 2012 04 03 20841·059998
 2012 04 04 5827.669983
 2012 04 05 12821·349976
 2012 04 09 63808.719971
 2012 04 10 57803.609985
 2012 04 11 96796.729980
 2012 04 12 39810.289978
 2012 04 13 78806·840027
 2012 04 16 37802·700012
 2012 04 17 4816.320007
 2012 04 18 76809.409973
 2012 04 19 40809.739990
 2012 04 20 73810.219971
 2012 04 23 71795.559998
 2012 04 24 96799.539978
 2012 04 25 55813.840027
 2012 04 26 3819·559998
 2012 04 27 68826.049988
 2012 04 30 1825.469971
 2012 05 01 57830·099976
 2012 05 02 90818.820007
 2012 05 03 88818·229980
 2012 05 04 17802.090027
 2012 05 07 0796.130005
 2012 05 08 22793.719971
 2012 05 09 50792·799988
 2012 05 10 92795·770020
 2012 05 11 67795·890015
 2012 05 14 11784·940002
 2012 05 15 99784.880005
 2012 05 16 4783·890015
 2012 05 17 65773·369995
 2012 05 18 95758·780029
 2012 05 21 4764.640015
 2012 05 22 52770.159973
 2012 05 23 25766·179993
 2012 05 24 38766.919983
 2012 05 25 58768.479980
 2012 05 29 61778.770020
 2012 05 30 4770.739990
 2012 05 31 27765.479980
 2012 06 01 82752.109985
 2012 06 04 83742·729980
 2012 06 05 83746.210022
 2012 06 06 75765·169983
 2012 06 07 18775·650024
 2012 06 08 92770·070007
 2012 06 11 69776·630005
 2012 06 12 20761·690002
 2012 06 13 37763.989990
 2012 06 14 89762·880005
 2012 06 15 94772.070007
 2012 06 18 25774.809998
 2012 06 19 32789.510010
 2012 06 20 99789·219971
 2012 06 21 14784·700012
 2012 06 22 78775·929993
 2012 06 25 23775·150024
 2012 06 26 73767·820007
 2012 06 27 12776.700012
 2012 06 28 91775·900024
 2012 06 29 53799.000000
 2012 07 02 85807·940002
 2012 07 03 92818·489990
 2012 07 05 3820·440002
 2012 07 06 93809·820007
 2012 07 09 37806.840027
 2012 07 10 89810·789978
 2012 07 11 76797.679993
 2012 07 12 35792·479980
 2012 07 13 54802·340027
 2012 07 16 57800.080017
 2012 07 17 99802·400024
 2012 07 18 99808.530029
 2012 07 19 86808.530029
 2012 07 20 78796·640015
 2012 07 23 84782.229980
 2012 07 24 30781.099976
 2012 07 25 9774.590027
 2012 07 26 60781.270020
 2012 07 27 69797·770020
 2012 07 30 96798.690002
 2012 07 31 22794.969971
 2012 08 01 34790·570007
 2012 08 02 18773·450012
 2012 08 03 91791.090027
 2012 08 06 52797·340027
 2012 08 07 56806·409973
 2012 08 08 17802.869995
 2012 08 09 35804·840027
 2012 08 10 49801.820007
 2012 08 13 8801·479980
 2012 08 14 80804.159973
 2012 08 15 72804.260010
 2012 08 16 87813·570007
 2012 08 17 97819·890015
 2012 08 20 44817.979980
 2012 08 21 71827·130005
 2012 08 22 68814·919983
 2012 08 23 54811·840027
 2012 08 24 73810·830017
 2012 08 27 26813·909973
 2012 08 28 18814·909973
 2012 08 29 36819·590027
 2012 08 30 55817·770020
 2012 08 31 56814·789978
 2012 09 04 85823·770020
 2012 09 05 26824.880005
 2012 09 06 2839.229980
 2012 09 07 6843.780029
 2012 09 10 46844·299988
 2012 09 11 28845·150024
 2012 09 12 52845·169983
 2012 09 13 44860.640015
 2012 09 14 1868·500000
 2012 09 17 75861.609985
 2012 09 18 69858·090027
 2012 09 19 64859.250000
 2012 09 20 76852·960022
 2012 09 21 24860.159973
 2012 09 24 39856.650024
 2012 09 25 87856.979980
 2012 09 26 20839·659973
 2012 09 27 56844·890015
 2012 09 28 76841.869995
 2012 10 01 55847.000000
 2012 10 02 10843·409973
 2012 10 03 78843.919983
 2012 10 04 19844·650024
 2012 10 05 39853.570007
 2012 10 08 45840·359985
 2012 10 09 22836.789978
 2012 10 10 28829.630005
 2012 10 11 31835·719971
 2012 10 12 52830·950012
 2012 10 15 43828.429993
 2012 10 16 94835.460022
 2012 10 17 52842.869995
 2012 10 18 80842.369995
 2012 10 19 25832·440002
 2012 10 22 28821·880005
 2012 10 23 46816.979980
 2012 10 24 4820.229980
 2012 10 25 73821·460022
 2012 10 26 68819.419983
 2012 10 31 81818·729980
 2012 11 01 26828·479980
 2012 11 02 19830·549988
 2012 11 05 78820·460022
 2012 11 06 52826·890015
 2012 11 07 70818·909973
 2012 11 08 19806.679993
 2012 11 09 45800.719971
 2012 11 12 78797·729980
 2012 11 13 88795·969971
 2012 11 14 56792·099976
 2012 11 15 81775·080017
 2012 11 16 3777·080017
 2012 11 19 53793·070007
 2012 11 20 36794.150024
 2012 11 21 26798·380005
 2012 11 23 96807·190002
 2012 11 26 68809.039978
 2012 11 27 91812.590027
 2012 11 28 42813·559998
 2012 11 29 51823·330017
 2012 11 30 57824.580017
 2012 12 03 77826.580017
 2012 12 04 16823·030029
 2012 12 05 88824·520020
 2012 12 06 70822·900024
 2012 12 07 76825.320007
 2012 12 10 62826·280029
 2012 12 11 51835·320007
 2012 12 12 83837·289978
 2012 12 13 94831.280029
 2012 12 14 17827·239990
 2012 12 17 8835·130005
 2012 12 18 96847·690002
 2012 12 19 64851·830017
 2012 12 20 45852·500000
 2012 12 21 54848.539978
 2012 12 24 36846·349976
 2012 12 26 41845.979980
 2012 12 27 33839·739990
 2012 12 28 8838.359985
 2012 12 31 51849·890015
 2013 01 02  8873·989990
 2013 01 03  95878·429993
 2013 01 04  15880·469971
 2013 01 07  18876.710022
 2013 01 08  72876·320007
 2013 01 09  67879·539978
 2013 01 10  43883·190002
 2013 01 11  36882.619995
 2013 01 14  62880·979980
 2013 01 15  13884·840027
 2013 01 16  86883·700012
 2013 01 17  32891·000000
 2013 01 18  38892·799988
 2013 01 22  21899·239990
 2013 01 23  64899·530029
 2013 01 24  56904·270020
 2013 01 25  79905.239990
 2013 01 28  4907·909973
 2013 01 29  20907.309998
 2013 01 30  82906·700012
 2013 01 31  93902·900024
 2013 02 01  0912·760010
 2013 02 04  24911·179993
 2013 02 05  12909·609985
 2013 02 06  11911·450012
 2013 02 07  71911·489990
 2013 02 08  71914.150024
 2013 02 11  71913.559998
 2013 02 12  91918.169983
 2013 02 13  5921·289978
 2013 02 14  78924.679993
 2013 02 15  10927·340027
 2013 02 19  13932·000000
 2013 02 20  16931·650024
 2013 02 21  91912.700012
 2013 02 22  2916·150024
 2013 02 25  84919.359985
 2013 02 26  41902·130005
 2013 02 27  79913.510010
 2013 02 28  50915·890015
 2013 03 01  36915.719971
 2013 03 04  43916·690002
 2013 03 05  35928.130005
 2013 03 06  78930.809998
 2013 03 07  25934·570007
 2013 03 08  10942·559998
 2013 03 11  78942.619995
 2013 03 12  37942.750000
 2013 03 13  34944·609985
 2013 03 14  55953.070007
 2013 03 15  54954·000000
 2013 03 18  3952·460022
 2013 03 19  69950.789978
 2013 03 20  16951·950012
 2013 03 21  30950.070007
 2013 03 22  74947.539978
 2013 03 25  61953.530029
 2013 03 26  55950·770020
 2013 03 27  2950·419983
 2013 03 28  78953·260010
 2013 04 01  67951.599976
 2013 04 02  61944·950012
 2013 04 03  88935·840027
 2013 04 04  64925·739990
 2013 04 05  69923.559998
 2013 04 08  46931·539978
 2013 04 09  32934·270020
 2013 04 10  8946.989990
 2013 04 11  73951.390015
 2013 04 12  48945.179993
 2013 04 15  4938·669983
 2013 04 16  10924·020020
 2013 04 17  11917.919983
 2013 04 18  31909.820007
 2013 04 19  98912·880005
 2013 04 22  95916.320007
 2013 04 23  40929·359985
 2013 04 24  82934.229980
 2013 04 25  32944.669983
 2013 04 26  15939·650024
 2013 04 29  41943·520020
 2013 04 30  14947.460022
 2013 05 01  52945·530029
 2013 05 02  43940·719971
 2013 05 03  21959·549988
 2013 05 06  64960.219971
 2013 05 07  26967.820007
 2013 05 08  82970·409973
 2013 05 09  12970.460022
 2013 05 10  97975·159973
 2013 05 13  47976.219971
 2013 05 14  55985.960022
 2013 05 15  70991·549988
 2013 05 16  99990·440002
 2013 05 17  37996·469971
 2013 05 20  141001·500000
 2013 05 21  771000·590027
 2013 05 22  841008·229980
 2013 05 23  38984·289978
 2013 05 24  34984·340027
 2013 05 28  391005·419983
 2013 05 29  89997.270020
 2013 05 30  19995.719971
 2013 05 31  15994.530029
 2013 06 03  88991·820007
 2013 06 04  77994·559998
 2013 06 05  76981·419983
 2013 06 06  83979·460022
 2013 06 07  81989·049988
 2013 06 10  37992·690002
 2013 06 11  26988·849976
 2013 06 12  88987·960022
 2013 06 13  0990.869995
 2013 06 14  81990.349976
 2013 06 17  14991.619995
 2013 06 18  51001·489990
 2013 06 19  51999·770020
 2013 06 20  46977·809998
 2013 06 21  10965.229980
 2013 06 24  35958.380005
 2013 06 25  65962.099976
 2013 06 26  97968.679993
 2013 06 27  7980.590027
 2013 06 28  3982·440002
 2013 07 01  0993·599976
 2013 07 02  21995·549988
 2013 07 03  25993.140015
 2013 07 05  601005.390015
 2013 07 08  361011·099976
 2013 07 09  301018.929993
 2013 07 10  71020.989990
 2013 07 11  811033·339966
 2013 07 12  821038·270020
 2013 07 15  621043.920044
 2013 07 16  241043·589966
 2013 07 17  661046.130005
 2013 07 18  671052.459961
 2013 07 19  811050.500000
 2013 07 22  681054·680054
 2013 07 23  411056·859985
 2013 07 24  501055·849976
 2013 07 25  751054·189941
 2013 07 26  591048·510010
 2013 07 29  571048.780029
 2013 07 30  111045·829956
 2013 07 31  561053.510010
 2013 08 01  421060.959961
 2013 08 02  871060.069946
 2013 08 05  571063.520020
 2013 08 06  621061.069946
 2013 08 07  841052·099976
 2013 08 08  341051.819946
 2013 08 09  201051·510010
 2013 08 12  551053.670044
 2013 08 13  821054.760010
 2013 08 14  221052.699951
 2013 08 15  571039.099976
 2013 08 16  251030.829956
 2013 08 19  531024·609985
 2013 08 20  21029·500000
 2013 08 21  481030·569946
 2013 08 22  841036.280029
 2013 08 23  421038.849976
 2013 08 26  491044.660034
 2013 08 27  21036.300049
 2013 08 28  691020.250000
 2013 08 29  181029.050049
 2013 08 30  631025.900024
 2013 09 03  491026.839966
 2013 09 04  441025.609985
 2013 09 05  741031·150024
 2013 09 06  701034·770020
 2013 09 09  451046·079956
 2013 09 10  961055.760010
 2013 09 11  321057·560059
 2013 09 12  211055·310059
 2013 09 13  741053·979980
 2013 09 16  391065.250000
 2013 09 17  331066.390015
 2013 09 18  901080.489990
 2013 09 19  411079·760010
 2013 09 20  101078.199951
 2013 09 23  481073.589966
 2013 09 24  791081·910034
 2013 09 25  771082·000000
 2013 09 26  721081.319946
 2013 09 27  711078·369995
 2013 09 30  121075.489990
 2013 10 01  411087·780029
 2013 10 02  131087·390015
 2013 10 03  201081.790039
 2013 10 04  391080.739990
 2013 10 07  121073·420044
 2013 10 08  461067.209961
 2013 10 09  401050.079956
 2013 10 10  371069.770020
 2013 10 11  991084.319946
 2013 10 14  91090·300049
 2013 10 15  11088.530029
 2013 10 16  61092·910034
 2013 10 17  321102·280029
 2013 10 18  651115·040039
 2013 10 21  961117.319946
 2013 10 22  701121·530029
 2013 10 23  681112.089966
 2013 10 24  11120·000000
 2013 10 25  441121·920044
 2013 10 28  811119·560059
 2013 10 29  891122.640015
 2013 10 30  311123.260010
 2013 10 31  891108·599976
 2013 11 01  141101·300049
 2013 11 04  11108.859985
 2013 11 05  921106·089966
 2013 11 06  11109.829956
 2013 11 07  691103·770020
 2013 11 08  361101.189941
 2013 11 11  471102.859985
 2013 11 12  741101.520020
 2013 11 13  721112.219971
 2013 11 14  521112.219971
 2013 11 15  841116·310059
 2013 11 18  271119.979980
 2013 11 19  721112·390015
 2013 11 20  281107·699951
 2013 11 21  171119·670044
 2013 11 22  41125.640015
 2013 11 25  461128·520020
 2013 11 26  731136.239990
 2013 11 27  821141.500000
 2013 11 29  741147·000000
 2013 12 02  941142·300049
 2013 12 03  171130.969971
 2013 12 04  441128.969971
 2013 12 05  311125·609985
 2013 12 06  411135.880005
 2013 12 09  171134·180054
 2013 12 10  891131.260010
 2013 12 11  951120.920044
 2013 12 12  371107.180054
 2013 12 13  551109.510010
 2013 12 16  301120.170044
 2013 12 17  91120·260010
 2013 12 18  581133.760010
 2013 12 19  381131·670044
 2013 12 20  71147.119995
 2013 12 23  441157·339966
 2013 12 24  51163.670044
 2013 12 26  971167·959961
 2013 12 27  801165·849976
 2013 12 30  921162.599976
 2013 12 31  21165.640015
 2014 01 02 891160.500000
 2014 01 03 391157·760010
 2014 01 06 731159.849976
 2014 01 07 11160.020020
 2014 01 08 961159.369995
 2014 01 09 961163·880005
 2014 01 10 311164·530029
 2014 01 13 761164.119995
 2014 01 14 231163·430054
 2014 01 15 891171·969971
 2014 01 16 361173.130005
 2014 01 17 281173.369995
 2014 01 21 41177.109985
 2014 01 22 811182·040039
 2014 01 23 811181.339966
 2014 01 24 821164.770020
 2014 01 27 931147.430054
 2014 01 28 601138.239990
 2014 01 29 861134·180054
 2014 01 30 891144·540039
 2014 01 31 741137·969971
 2014 02 03 381130.750000
 2014 02 04 941107.619995
 2014 02 05 241098.670044
 2014 02 06 531107·439941
 2014 02 07 551116·619995
 2014 02 10 761118.890015
 2014 02 11 871131·010010
 2014 02 12 601137·439941
 2014 02 13 711147·800049
 2014 02 14 241149·900024
 2014 02 18 41162.229980
 2014 02 19 541163·959961
 2014 02 20 761163·020020
 2014 02 21 591168.430054
 2014 02 24 251180.290039
 2014 02 25 151179·339966
 2014 02 26 831188.060059
 2014 02 27 231187.939941
 2014 02 28 261193.500000
 2014 03 03 511179·619995
 2014 03 04 291212·819946
 2014 03 05 881207·410034
 2014 03 06 71208.800049
 2014 03 07 931210·579956
 2014 03 10 761202·290039
 2014 03 11 461204·390015
 2014 03 12 941191·369995
 2014 03 13 971195·880005
 2014 03 14 141184·550049
 2014 03 17 161196.250000
 2014 03 18 361205.040039
 2014 03 19 451205.359985
 2014 03 20 541200.910034
 2014 03 21 441208·140015
 2014 03 24 91196·699951
 2014 03 25 441190.780029
 2014 03 26 361185·290039
 2014 03 27 971161·089966
 2014 03 28 141167.520020
 2014 03 31 251174·619995
 2014 04 01 211189.130005
 2014 04 02 711192.910034
 2014 04 03 761193.959961
 2014 04 04 461189·250000
 2014 04 07 971150·449951
 2014 04 08 841149.000000
 2014 04 09 461160·420044
 2014 04 10 871159·800049
 2014 04 11 781128·959961
 2014 04 14 801126.310059
 2014 04 15 981123·770020
 2014 04 16 561132.109985
 2014 04 17 11141.109985
 2014 04 21 291142·390015
 2014 04 22 331157.869995
 2014 04 23 831155.420044
 2014 04 24 301152.819946
 2014 04 25 241139.010010
 2014 04 28 761131.670044
 2014 04 29 271126.459961
 2014 04 30 511126.959961
 2014 05 01 861133·729980
 2014 05 02 791137·800049
 2014 05 05 671127·989990
 2014 05 06 791124.050049
 2014 05 07 571110.849976
 2014 05 08 161119·790039
 2014 05 09 121107.380005
 2014 05 12 501136·949951
 2014 05 13 81134.449951
 2014 05 14 871120·030029
 2014 05 15 921099·189941
 2014 05 16 281102.910034
 2014 05 19 321116·040039
 2014 05 20 191112·079956
 2014 05 21 651107·260010
 2014 05 22 11116.609985
 2014 05 23 481126.199951
 2014 05 27 611144·099976
 2014 05 28 111140.839966
 2014 05 29 821141·349976
 2014 05 30 11141.729980
 2014 06 02 891136·819946
 2014 06 03 371129.260010
 2014 06 04 71131·750000
 2014 06 05 591153.939941
 2014 06 06 41167.540039
 2014 06 09 761179.839966
 2014 06 10 421173·839966
 2014 06 11 181168·989990
 2014 06 12 301165·369995
 2014 06 13 841164.089966
 2014 06 16 721166.930054
 2014 06 17 951179·290039
 2014 06 18 181183.380005
 2014 06 19 421186.780029
 2014 06 20 111188.520020
 2014 06 23 361190.310059
 2014 06 24 431193.599976
 2014 06 25 571182·750000
 2014 06 26 981182.790039
 2014 06 27 81189·500000
 2014 06 30 61193·400024
 2014 07 01 611213.550049
 2014 07 02 941207·369995
 2014 07 03 71208·150024
 2014 07 07 331204·650024
 2014 07 08 101184·719971
 2014 07 09 881177.369995
 2014 07 10 521168.219971
 2014 07 11 731161.760010
 2014 07 14 861169.550049
 2014 07 15 931167.449951
 2014 07 16 861159.959961
 2014 07 17 21150.479980
 2014 07 18 961152·020020
 2014 07 21 471148.079956
 2014 07 22 801160.239990
 2014 07 23 201161.989990
 2014 07 24 711163·660034
 2014 07 25 121149.780029
 2014 07 28 261145·180054
 2014 07 29 541149.079956
 2014 07 30 681150·609985
 2014 07 31 761137·260010
 2014 08 01 441123·939941
 2014 08 04 521125.540039
 2014 08 05 691129.420044
 2014 08 06 521131·640015
 2014 08 07 781131.410034
 2014 08 08 911131.859985
 2014 08 11 791148.890015
 2014 08 12 791141·280029
 2014 08 13 981143.229980
 2014 08 14 711144·150024
 2014 08 15 321151·609985
 2014 08 18 181158·400024
 2014 08 19 971164.060059
 2014 08 20 171159.219971
 2014 08 21 831160·969971
 2014 08 22 591163.219971
 2014 08 25 951170·689941
 2014 08 26 801176·119995
 2014 08 27 141177·069946
 2014 08 28 131169·089966
 2014 08 29 361174·819946
 2014 09 02 351181·369995
 2014 09 03 321183.849976
 2014 09 04 191180.680054
 2014 09 05 891170.369995
 2014 09 08 831174.219971
 2014 09 09 681171.239990
 2014 09 10 401165.109985
 2014 09 11 481172.650024
 2014 09 12 481172.949951
 2014 09 15 791160·060059
 2014 09 16 631152.859985
 2014 09 17 321159·849976
 2014 09 18 821160·300049
 2014 09 19 471163.859985
 2014 09 22 11141·989990
 2014 09 23 851131·630005
 2014 09 24 601129.589966
 2014 09 25 781126.099976
 2014 09 26 931119.729980
 2014 09 29 771120·550049
 2014 09 30 811118·699951
 2014 10 01 51101.189941
 2014 10 02 11099·459961
 2014 10 03 21109.869995
 2014 10 06 721108·000000
 2014 10 07 821090·959961
 2014 10 08 121097·699951
 2014 10 09 781095·939941
 2014 10 10 831074·250000
 2014 10 13 931066.979980
 2014 10 14 411075.270020
 2014 10 15 511075·640015
 2014 10 16 891091·270020
 2014 10 17 441099.439941
 2014 10 20 251094.969971
 2014 10 21 881112·869995
 2014 10 22 911117·180054
 2014 10 23 671122.420044
 2014 10 24 261119·130005
 2014 10 27 851117·709961
 2014 10 28 141149.459961
 2014 10 29 171153·410034
 2014 10 30 331159·150024
 2014 10 31 601174.329956
 2014 11 03 81178·400024
 2014 11 04 781170.869995
 2014 11 05 581172·030029
 2014 11 06 571171.900024
 2014 11 07 491173·400024
 2014 11 10 541179·579956
 2014 11 11 401180.800049
 2014 11 12 461187·199951
 2014 11 13 371188·670044
 2014 11 14 791177.300049
 2014 11 17 411175·180054
 2014 11 18 211176.209961
 2014 11 19 981169·079956
 2014 11 20 91170.859985
 2014 11 21 491184.500000
 2014 11 24 11186.959961
 2014 11 25 821191·760010
 2014 11 26 251190·699951
 2014 11 28 771190·609985
 2014 12 01 291170.550049
 2014 12 02 641171.439941
 2014 12 03 341181·890015
 2014 12 04 641178·010010
 2014 12 05 761184·489990
 2014 12 08 451188·229980
 2014 12 09 671188·069946
 2014 12 10 711185·030029
 2014 12 11 361180·989990
 2014 12 12 501163·609985
 2014 12 15 821160·530029
 2014 12 16 861156·939941
 2014 12 17 271174.839966
 2014 12 18 291192·160034
 2014 12 19 601198·969971
 2014 12 22 241201.880005
 2014 12 23 931207·170044
 2014 12 24 591208·780029
 2014 12 26 71217·010010
 2014 12 29 211220·810059
 2014 12 30 41219.449951
 2014 12 31 391221.439941
 2015 01 02  561212·800049
 2015 01 05  401194.219971
 2015 01 06  541183.910034
 2015 01 07  941175.979980
 2015 01 08  621196·130005
 2015 01 09  691196.060059
 2015 01 12  621187.630005
 2015 01 13  761200.520020
 2015 01 14  81177.979980
 2015 01 15  221180.869995
 2015 01 16  731177·189941
 2015 01 20  591179.140015
 2015 01 21  01174·949951
 2015 01 22  361190.369995
 2015 01 23  541194·150024
 2015 01 26  441200.739990
 2015 01 27  701199·770020
 2015 01 28  731201·239990
 2015 01 29  11190·189941
 2015 01 30  571186.040039
 2015 02 02  741175.560059
 2015 02 03  231197.390015
 2015 02 04  331198·949951
 2015 02 05  471209.900024
 2015 02 06  941214.709961
 2015 02 09  971208.280029
 2015 02 10  941205·119995
 2015 02 11  901204.439941
 2015 02 12  371216.270020
 2015 02 13  341223.739990
 2015 02 17  521227·180054
 2015 02 18  861227·979980
 2015 02 19  341230.500000
 2015 02 20  971231·920044
 2015 02 23  21231·839966
 2015 02 24  621236.199951
 2015 02 25  431236.880005
 2015 02 26  721239.219971
 2015 02 27  641239·670044
 2015 03 02  661243.329956
 2015 03 03  431238.939941
 2015 03 04  751232·619995
 2015 03 05  801236·050049
 2015 03 06  751231·089966
 2015 03 09  441225·829956
 2015 03 10  411213.939941
 2015 03 11  221216·500000
 2015 03 12  901236.680054
 2015 03 13  741236·780029
 2015 03 16  341241·109985
 2015 03 17  821243.329956
 2015 03 18  341255.680054
 2015 03 19  931254.890015
 2015 03 20  431267·219971
 2015 03 23  791268·160034
 2015 03 24  601268.079956
 2015 03 25  811265·849976
 2015 03 26  791237·359985
 2015 03 27  591240.760010
 2015 03 30  411258·239990
 2015 03 31  441255·300049
 2015 04 01  811251·890015
 2015 04 02  891259·969971
 2015 04 06  791262·760010
 2015 04 07  151263.229980
 2015 04 08  121264.130005
 2015 04 09  651265·780029
 2015 04 10  991266.000000
 2015 04 13  501271·739990
 2015 04 14  591267·969971
 2015 04 15  41278·630005
 2015 04 16  521275·280029
 2015 04 17  311264.219971
 2015 04 20  361266.979980
 2015 04 21  531270.079956
 2015 04 22  121266.560059
 2015 04 23  641273·250000
 2015 04 24  791273.079956
 2015 04 27  791275·839966
 2015 04 28  801260.689941
 2015 04 29  811255.810059
 2015 04 30  541242·770020
 2015 05 01  761229·469971
 2015 05 04  821240.630005
 2015 05 05  391234·040039
 2015 05 06  461222.900024
 2015 05 07  651228.819946
 2015 05 08  681239.380005
 2015 05 11  191243·560059
 2015 05 12  691236·140015
 2015 05 13  881237·880005
 2015 05 14  131245·119995
 2015 05 15  281245.900024
 2015 05 18  611258·000000
 2015 05 19  151258.579956
 2015 05 20  181260·829956
 2015 05 21  981261·020020
 2015 05 22  851258·729980
 2015 05 26  411248·109985
 2015 05 27  81255.050049
 2015 05 28  841253.199951
 2015 05 29  291252·640015
 2015 06 01  851254.560059
 2015 06 02  331258.459961
 2015 06 03  701264.939941
 2015 06 04  51261·209961
 2015 06 05  891261.069946
 2015 06 08  701261.180054
 2015 06 09  611254·439941
 2015 06 10  511269.770020
 2015 06 11  251270·790039
 2015 06 12  171266.780029
 2015 06 15  891262·859985
 2015 06 16  311271·459961
 2015 06 17  851274·400024
 2015 06 18  11287·060059
 2015 06 19  121286.579956
 2015 06 22  321293·310059
 2015 06 23  891296.000000
 2015 06 24  721295.030029
 2015 06 25  91287·459961
 2015 06 26  671287.099976
 2015 06 29  821273.949951
 2015 06 30  61256·869995
 2015 07 01  891264·630005
 2015 07 02  741259·250000
 2015 07 06  311253.199951
 2015 07 07  31248·959961
 2015 07 08  821241.349976
 2015 07 09  161243.959961
 2015 07 10  321252.869995
 2015 07 13  871266.099976
 2015 07 14  461274.109985
 2015 07 15  811273·800049
 2015 07 16  41275.900024
 2015 07 17  111273.670044
 2015 07 20  611268·890015
 2015 07 21  821265.439941
 2015 07 22  901259.760010
 2015 07 23  481262·569946
 2015 07 24  351243.579956
 2015 07 27  561220·729980
 2015 07 28  601226·410034
 2015 07 29  991232·339966
 2015 07 30  01233·000000
 2015 07 31  671244·979980
 2015 08 03  91238.969971
 2015 08 04  911237.199951
 2015 08 05  111243·160034
 2015 08 06  11232.770020
 2015 08 07  541211.930054
 2015 08 10  731223·390015
 2015 08 11  511218·670044
 2015 08 12  741210·979980
 2015 08 13  401213·410034
 2015 08 14  201212·790039
 2015 08 17  261225·089966
 2015 08 18  211224.119995
 2015 08 19  371211.680054
 2015 08 20  331193·930054
 2015 08 21  681172.760010
 2015 08 24  61148·579956
 2015 08 25  381133·150024
 2015 08 26  371132·630005
 2015 08 27  341157·900024
 2015 08 28  171163·050049
 2015 08 31  631164.890015
 2015 09 01  831151·530029
 2015 09 02  41146·030029
 2015 09 03  671157·630005
 2015 09 04  561142.550049
 2015 09 08  471162·449951
 2015 09 09  871170.199951
 2015 09 10  941158·260010
 2015 09 11  861157.910034
 2015 09 14  281159.170044
 2015 09 15  121167.280029
 2015 09 16  601175·890015
 2015 09 17  461193·989990
 2015 09 18  511175·339966
 2015 09 21  381177.959961
 2015 09 22  541158·420044
 2015 09 23  571149.219971
 2015 09 24  681138.959961
 2015 09 25  451146.719971
 2015 09 28  881121.869995
 2015 09 29  631098·020020
 2015 09 30  541101·930054
 2015 10 01  411103.699951
 2015 10 02  11114·119995
 2015 10 05  321142.180054
 2015 10 06  91143.630005
 2015 10 07  571152·609985
 2015 10 08  541164.579956
 2015 10 09  581168·760010
 2015 10 12  581166·510010
 2015 10 13  491169·709961
 2015 10 14  371153.469971
 2015 10 15  621162.819946
 2015 10 16  521165.229980
 2015 10 19  991168·920044
 2015 10 20  611169·609985
 2015 10 21  861167·010010
 2015 10 22  661160.079956
 2015 10 23  151166·420044
 2015 10 26  651165·770020
 2015 10 27  01158.530029
 2015 10 28  11178.780029
 2015 10 29  271178.359985
 2015 10 30  121167·650024
 2015 11 02  991187·619995
 2015 11 03  821196.560059
 2015 11 04  921196.140015
 2015 11 05  901191·930054
 2015 11 06  11199.959961
 2015 11 09  601199·579956
 2015 11 10  911187·719971
 2015 11 11  111189.849976
 2015 11 12  501177.349976
 2015 11 13  91158·430054
 2015 11 16  331156·219971
 2015 11 17  131166·339966
 2015 11 18  161172·020020
 2015 11 19  301172·290039
 2015 11 20  471178.739990
 2015 11 23  601184·410034
 2015 11 24  931189.660034
 2015 11 25  491198.530029
 2015 11 27  911203·689941
 2015 11 30  391204.869995
 2015 12 01  01204·400024
 2015 12 02  161205.079956
 2015 12 03  461196.680054
 2015 12 04  631183.819946
 2015 12 07  801183.069946
 2015 12 08  71163·729980
 2015 12 09  201165.560059
 2015 12 10  701154·839966
 2015 12 11  41146.229980
 2015 12 14  211126·489990
 2015 12 15  431133.319946
 2015 12 16  231150.270020
 2015 12 17  661151·400024
 2015 12 18  841134.949951
 2015 12 21  721130·400024
 2015 12 22  91138·650024
 2015 12 23  831152.910034
 2015 12 24  471159·709961
 2015 12 28  891153.989990
 2015 12 29  421160·939941
 2015 12 30  21160·380005
 2015 12 31  851149·329956
 2016 01 04 11134.079956
 2016 01 05 601112·670044
 2016 01 06 901109·459961
 2016 01 07 981090.949951
 2016 01 08 391072.089966
 2016 01 11 241052·589966
 2016 01 12 421056·920044
 2016 01 13 111050·660034
 2016 01 14 601033.579956
 2016 01 15 251023.919983
 2016 01 19 771017.830017
 2016 01 20 761008·679993
 2016 01 21 451014.500000
 2016 01 22 731021.840027
 2016 01 25 391019.429993
 2016 01 26 681019.510010
 2016 01 27 21021·849976
 2016 01 28 81014.479980
 2016 01 29 981035·380005
 2016 02 01 861037·270020
 2016 02 02 611030·560059
 2016 02 03 911016.919983
 2016 02 04 471025.109985
 2016 02 05 561014·309998
 2016 02 08 80982·150024
 2016 02 09 11975.140015
 2016 02 10 5983.450012
 2016 02 11 30958.890015
 2016 02 12 39972.869995
 2016 02 16 81996.390015
 2016 02 17 181016.280029
 2016 02 18 811013.599976
 2016 02 19 471010·719971
 2016 02 22 391025·280029
 2016 02 23 531021·250000
 2016 02 24 111023.059998
 2016 02 25 341031·579956
 2016 02 26 471039.709961
 2016 02 29 51044.910034
 2016 03 01 441054·489990
 2016 03 02 561065.680054
 2016 03 03 941076·089966
 2016 03 04 941088.239990
 2016 03 07 321094.500000
 2016 03 08 961092.709961
 2016 03 09 911074·199951
 2016 03 10 631078.979980
 2016 03 11 491087·869995
 2016 03 14 611087.459961
 2016 03 15 781082·680054
 2016 03 16 811076·510010
 2016 03 17 971094·689941
 2016 03 18 811102.979980
 2016 03 21 181103·630005
 2016 03 22 431100·760010
 2016 03 23 01097·050049
 2016 03 24 141079·540039
 2016 03 28 971084.469971
 2016 03 29 671109.209961
 2016 03 30 81117·349976
 2016 03 31 411117·790039
 2016 04 01 291118·390015
 2016 04 04 981119.410034
 2016 04 05 981106.219971
 2016 04 06 691109·020020
 2016 04 07 511107.890015
 2016 04 08 61106·050049
 2016 04 11 691110.430054
 2016 04 12 301107.359985
 2016 04 13 281129.930054
 2016 04 14 831132·089966
 2016 04 15 481132.140015
 2016 04 18 791139·479980
 2016 04 19 461146.500000
 2016 04 20 501147.719971
 2016 04 21 831144.540039
 2016 04 22 991147·410034
 2016 04 25 181146·260010
 2016 04 26 501150.819946
 2016 04 27 521156·069946
 2016 04 28 971155.550049
 2016 04 29 831140.109985
 2016 05 02 531140.920044
 2016 05 03 531138.869995
 2016 05 04 41123.689941
 2016 05 05 21118.380005
 2016 05 06 531114·770020
 2016 05 09 131123·650024
 2016 05 10 761129·040039
 2016 05 11 651128.469971
 2016 05 12 681119.890015
 2016 05 13 821112·959961
 2016 05 16 951119.680054
 2016 05 17 841118.339966
 2016 05 18 431110.729980
 2016 05 19 361103·719971
 2016 05 20 691112.319946
 2016 05 23 971117·319946
 2016 05 24 481136·290039
 2016 05 25 741142.849976
 2016 05 26 281143.189941
 2016 05 27 671150·449951
 2016 05 31 761158·969971
 2016 06 01 221163.430054
 2016 06 02 291170·770020
 2016 06 03 811170.390015
 2016 06 06 461179.339966
 2016 06 07 301183·750000
 2016 06 08 541190.170044
 2016 06 09 531188.229980
 2016 06 10 31178·380005
 2016 06 13 751164·900024
 2016 06 14 101153·219971
 2016 06 15 201157·959961
 2016 06 16 151148.859985
 2016 06 17 561151·689941
 2016 06 20 281167·119995
 2016 06 21 451158·849976
 2016 06 22 771161.280029
 2016 06 23 981172.219971
 2016 06 24 641162.920044
 2016 06 27 171123·810059
 2016 06 28 91110·500000
 2016 06 29 521132.619995
 2016 06 30 11152.030029
 2016 07 01 481161·050049
 2016 07 05 531155·459961
 2016 07 06 941147·910034
 2016 07 07 451156.890015
 2016 07 08 761178·119995
 2016 07 11 801192.040039
 2016 07 12 241211.770020
 2016 07 13 281210·380005
 2016 07 14 641209·910034
 2016 07 15 831208·239990
 2016 07 18 671210.640015
 2016 07 19 61207.239990
 2016 07 20 991212·079956
 2016 07 21 811213·520020
 2016 07 22 731214·160034
 2016 07 25 611212·839966
 2016 07 26 961217.130005
 2016 07 27 191222·260010
 2016 07 28 191219·489990
 2016 07 29 01224.770020
 2016 08 01 901224·459961
 2016 08 02 661219·050049
 2016 08 03 41212.739990
 2016 08 04 541219·089966
 2016 08 05 471232·869995
 2016 08 08 161235·780029
 2016 08 09 531233.290039
 2016 08 10 801232.839966
 2016 08 11 521231.000000
 2016 08 12 891231·650024
 2016 08 15 181243·829956
 2016 08 16 591241·680054
 2016 08 17 201230·979980
 2016 08 18 271236.849976
 2016 08 19 731237·390015
 2016 08 22 991239.739990
 2016 08 23 881251·329956
 2016 08 24 11248.910034
 2016 08 25 201243·300049
 2016 08 26 301250·180054
 2016 08 29 191248.219971
 2016 08 30 41248·430054
 2016 08 31 821245.640015
 2016 09 01 101242·089966
 2016 09 02 11251.829956
 2016 09 06 561254·410034
 2016 09 07 121261·119995
 2016 09 08 201260·479980
 2016 09 09 471256·300049
 2016 09 12 01235·869995
 2016 09 13 831234·550049
 2016 09 14 671219·930054
 2016 09 15 941227.359985
 2016 09 16 71227.089966
 2016 09 19 971239·979980
 2016 09 20 821238·250000
 2016 09 21 61245·239990
 2016 09 22 701263·459961
 2016 09 23 791262·939941
 2016 09 26 221253·949951
 2016 09 27 701247.119995
 2016 09 28 81255.939941
 2016 09 29 791255·589966
 2016 09 30 691255.709961
 2016 10 03 01251.280029
 2016 10 04 651249.930054
 2016 10 05 731254.089966
 2016 10 06 291247.770020
 2016 10 07 331247.579956
 2016 10 10 111253.810059
 2016 10 11 611249.959961
 2016 10 12 341232·609985
 2016 10 13 331225.140015
 2016 10 14 401226·010010
 2016 10 17 691215.420044
 2016 10 18 411222·199951
 2016 10 19 861226·349976
 2016 10 20 701222.609985
 2016 10 21 461220.030029
 2016 10 24 311231.930054
 2016 10 25 61226·160034
 2016 10 26 461216·079956
 2016 10 27 681208.180054
 2016 10 28 101196.239990
 2016 10 31 311192·979980
 2016 11 01 371194·479980
 2016 11 02 371177·770020
 2016 11 03 121168.130005
 2016 11 04 241174·780029
 2016 11 07 381193·390015
 2016 11 08 761200.219971
 2016 11 09 911233.660034
 2016 11 10 721258.479980
 2016 11 11 671282.819946
 2016 11 14 361306.560059
 2016 11 15 301304.380005
 2016 11 16 891304·979980
 2016 11 17 681313.060059
 2016 11 18 941316.219971
 2016 11 21 361323.719971
 2016 11 22 121334·829956
 2016 11 23 111342·349976
 2016 11 25 481347.199951
 2016 11 28 401346·880005
 2016 11 29 41335·439941
 2016 11 30 901337.329956
 2016 12 01 261331.729980
 2016 12 02 981319.349976
 2016 12 05 541338.229980
 2016 12 06 231353.569946
 2016 12 07 761366·609985
 2016 12 08 931386·449951
 2016 12 09 731392·709961
 2016 12 12 561388·530029
 2016 12 13 741382.439941
 2016 12 14 311374.540039
 2016 12 15 11374·819946
 2016 12 16 571379.030029
 2016 12 19 221375·589966
 2016 12 20 441385.060059
 2016 12 21 991384.359985
 2016 12 22 201375.459961
 2016 12 23 431371·510010
 2016 12 27 871381·979980
 2016 12 28 571379·270020
 2016 12 29 651367·449951
 2016 12 30 891364·979980
 2017 01 03  441375·089966
 2017 01 04  851388.599976
 2017 01 05  351387.709961
 2017 01 06  351375·060059
 2017 01 09  201367·130005
 2017 01 10  241371·500000
 2017 01 11  01375·540039
 2017 01 12  811372·839966
 2017 01 13  481376·170044
 2017 01 17  341371·510010
 2017 01 18  541358.839966
 2017 01 19  531360·760010
 2017 01 20  831355.209961
 2017 01 23  51353.130005
 2017 01 24  161370·969971
 2017 01 25  11383.359985
 2017 01 26  81384·130005
 2017 01 27  491375·930054
 2017 01 30  311369·489990
 2017 01 31  11363·599976
 2017 02 01  291374·189941
 2017 02 02  41364.099976
 2017 02 03  661377·930054
 2017 02 06  521377.329956
 2017 02 07  771371.880005
 2017 02 08  331360.469971
 2017 02 09  171379·729980
 2017 02 10  811391.180054
 2017 02 13  111398.599976
 2017 02 14  241397·140015
 2017 02 15  31405·209961
 2017 02 16  381404·839966
 2017 02 17  101399.859985
 2017 02 21  901410.400024
 2017 02 22  671410·109985
 2017 02 23  971406·560059
 2017 02 24  811394·530029
 2017 02 27  681407·969971
 2017 02 28  791406.869995
 2017 03 01  601414.819946
 2017 03 02  581413·160034
 2017 03 03  221399.079956
 2017 03 06  341392.339966
 2017 03 07  521383.660034
 2017 03 08  951381.959961
 2017 03 09  401371·040039
 2017 03 10  491369·050049
 2017 03 13  231373·250000
 2017 03 14  741369.160034
 2017 03 15  331385·689941
 2017 03 16  701389.790039
 2017 03 17  481393.180054
 2017 03 20  31391·479980
 2017 03 21  411390.199951
 2017 03 22  651348.640015
 2017 03 23  291361.219971
 2017 03 24  131362·790039
 2017 03 27  261359·329956
 2017 03 28  291367·939941
 2017 03 29  901373·130005
 2017 03 30  611382.930054
 2017 03 31  761389·949951
 2017 04 03  801388.739990


 2017 04 04  821374.050049
 2017 04 05  271381.339966
 2017 04 06  31364·520020
 2017 04 07  631367.500000
 2017 04 10  801376·560059
 2017 04 11  201377·229980
 2017 04 12  471376·859985
 2017 04 13  481361.319946
 2017 04 17  841361.250000
 2017 04 18  691362.489990
 2017 04 19  691376·689941
 2017 04 20  271384·579956
 2017 04 21  211383·130005
 2017 04 24  331399.959961
 2017 04 25  571415·550049
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

    Know where the word economagic comes from?

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

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