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  68168.979996
 1987 09 11  12170.539993
 1987 09 14  74170·949997
 1987 09 15  30170·440002
 1987 09 16  83170·029999
 1987 09 17  36169.250000
 1987 09 18  96169.039993
 1987 09 21  98169·130005
 1987 09 22  59167·559998
 1987 09 23  52168.649994
 1987 09 24  12169.059998
 1987 09 25  58168.850006
 1987 09 28  44169.800003
 1987 09 29  42169.690002
 1987 09 30  37170.809998
 1987 10 01  54171·399994
 1987 10 02  16172.089996
 1987 10 05  13172·550003
 1987 10 06  6172.619995
 1987 10 07  57170·210007
 1987 10 08  74168.979996
 1987 10 09  95167.110001
 1987 10 12  84166·110001
 1987 10 13  59164.419998
 1987 10 14  44164·160004
 1987 10 15  47161·800003
 1987 10 16  58159.660004
 1987 10 19  80152.740005
 1987 10 20  76133.600006
 1987 10 21  49130·770004
 1987 10 22  41130.649994
 1987 10 23  64124.580002
 1987 10 26  45121·580002
 1987 10 27  7113.120003
 1987 10 28  72108·500000
 1987 10 29  80110·800003
 1987 10 30  52118.260002
 1987 11 02  55120·220001
 1987 11 03  12122.050003
 1987 11 04  23117.750000
 1987 11 05  22118·940002
 1987 11 06  48120·089996
 1987 11 09  50119.320000
 1987 11 10  12117·620003
 1987 11 11  6116·680000
 1987 11 12  68118·669998
 1987 11 13  98118.639999
 1987 11 16  90119·019997
 1987 11 17  79118.269997
 1987 11 18  21116·690002
 1987 11 19  95116·690002
 1987 11 20  27115.150002
 1987 11 23  41114·500000
 1987 11 24  40115.879997
 1987 11 25  4115·970001
 1987 11 27  17115·959999
 1987 11 30  18115·629997
 1987 12 01  81112.089996
 1987 12 02  12111·300003
 1987 12 03  79111.150002
 1987 12 04  60108.940002
 1987 12 07  25106.519997
 1987 12 08  32107·239998
 1987 12 09  57108·889999
 1987 12 10  43109.059998
 1987 12 11  80109.320000
 1987 12 14  2112·070000
 1987 12 15  20114·360001
 1987 12 16  67116·839996
 1987 12 17  76117·309998
 1987 12 18  86119·459999
 1987 12 21  63119.919998
 1987 12 22  57119·930000
 1987 12 23  71120.820000
 1987 12 24  70121·589996
 1987 12 28  5121·589996
 1987 12 29  63118·989998
 1987 12 30  45119.500000
 1987 12 31  68120.419998
 1988 01 04 90123·510002
 1988 01 05 62126.550003
 1988 01 06 7127·000000
 1988 01 07 18128·029999
 1988 01 08 86128.190002
 1988 01 11 53123·839996
 1988 01 12 87122.669998
 1988 01 13 82121.449997
 1988 01 14 89121·980003
 1988 01 15 63124.199997
 1988 01 18 42124·099998
 1988 01 19 49124·440002
 1988 01 20 17124·440002
 1988 01 21 40121.760002
 1988 01 22 54122·790001
 1988 01 25 31123.680000
 1988 01 26 14123·680000
 1988 01 27 61123·639999
 1988 01 28 29124·320000
 1988 01 29 67125·349998
 1988 02 01 50126.220001
 1988 02 02 27125.940002
 1988 02 03 99126·320000
 1988 02 04 18125·599998
 1988 02 05 18125.989998
 1988 02 08 62125·769997
 1988 02 09 20125.519997
 1988 02 10 74127·180000
 1988 02 11 38128.220001
 1988 02 12 16129.210007
 1988 02 16 75129.910004
 1988 02 17 46130.660004
 1988 02 18 54130·679993
 1988 02 19 66131·229996
 1988 02 22 70132.369995
 1988 02 23 74132·559998
 1988 02 24 35133·419998
 1988 02 25 12134·800003
 1988 02 26 36134·169998
 1988 02 29 19137.690002
 1988 03 01 76136·479996
 1988 03 02 78137.380005
 1988 03 03 30137.929993
 1988 03 04 69138.059998
 1988 03 07 94139.059998
 1988 03 08 16140.559998
 1988 03 09 34141.690002
 1988 03 10 38141.899994
 1988 03 11 35140·589996
 1988 03 14 1140·880005
 1988 03 15 55141·089996
 1988 03 16 64141.910004
 1988 03 17 68142.690002
 1988 03 18 33143·380005
 1988 03 21 23142.759995
 1988 03 22 9142·350006
 1988 03 23 87143·070007
 1988 03 24 37143·100006
 1988 03 25 97141·570007
 1988 03 28 60140·369995
 1988 03 29 10140.360001
 1988 03 30 65140.839996
 1988 03 31 56142.160004
 1988 04 04 32142.139999
 1988 04 05 83140.720001
 1988 04 06 91142·110001
 1988 04 07 9143.009995
 1988 04 08 62144.119995
 1988 04 11 74144.690002
 1988 04 12 15145·330002
 1988 04 13 86145·460007
 1988 04 14 13145.199997
 1988 04 15 77141.679993
 1988 04 18 64142·089996
 1988 04 19 45143·289993
 1988 04 20 73142·559998
 1988 04 21 11142·139999
 1988 04 22 88141.699997
 1988 04 25 66142.460007
 1988 04 26 54143·220001
 1988 04 27 21143.669998
 1988 04 28 61144.160004
 1988 04 29 58145.009995
 1988 05 02 94145.050003
 1988 05 03 76145.350006
 1988 05 04 84145·529999
 1988 05 05 50145·250000
 1988 05 06 57144·899994
 1988 05 09 70144·649994
 1988 05 10 84143.750000
 1988 05 11 0143·350006
 1988 05 12 30141.350006
 1988 05 13 22142·169998
 1988 05 16 9142.429993
 1988 05 17 90143.070007
 1988 05 18 27141.729996
 1988 05 19 76139·919998
 1988 05 20 36140.149994
 1988 05 23 25140·149994
 1988 05 24 84139·460007
 1988 05 25 2139·889999
 1988 05 26 65140.279999
 1988 05 27 39140.309998
 1988 05 31 66141.369995
 1988 06 01 92142·869995
 1988 06 02 21142.929993
 1988 06 03 87143·500000
 1988 06 06 59144·190002
 1988 06 07 68144·410004
 1988 06 08 55145.789993
 1988 06 09 51146.550003
 1988 06 10 77147·089996
 1988 06 13 72147·330002
 1988 06 14 42148.100006
 1988 06 15 38148.130005
 1988 06 16 58148.179993
 1988 06 17 74147·770004
 1988 06 20 82147·279999
 1988 06 21 78147.610001
 1988 06 22 64148.830002
 1988 06 23 68148·949997
 1988 06 24 1149.229996
 1988 06 27 30149·259995
 1988 06 28 84149.500000
 1988 06 29 73149·910004
 1988 06 30 49151·300003
 1988 07 01 75151·309998
 1988 07 05 30151.279999
 1988 07 06 34151·649994
 1988 07 07 2151.160004
 1988 07 08 19151·160004
 1988 07 11 40151·250000
 1988 07 12 19151.279999
 1988 07 13 60150.869995
 1988 07 14 94151·160004
 1988 07 15 77151.419998
 1988 07 18 22151·470001
 1988 07 19 49151.699997
 1988 07 20 56151.100006
 1988 07 21 29151·110001
 1988 07 22 64150·369995
 1988 07 25 18149.539993
 1988 07 26 87149.660004
 1988 07 27 9149.639999
 1988 07 28 87148.970001
 1988 07 29 43149.889999
 1988 08 01 94150.500000
 1988 08 02 55150.809998
 1988 08 03 61150·690002
 1988 08 04 25150.880005
 1988 08 05 9150·639999
 1988 08 08 29150·369995
 1988 08 09 80150·199997
 1988 08 10 89148·929993
 1988 08 11 88146·960007
 1988 08 12 20146·949997
 1988 08 15 64146.960007
 1988 08 16 85145.580002
 1988 08 17 12145.759995
 1988 08 18 40145.639999
 1988 08 19 56145·750000
 1988 08 22 89145.679993
 1988 08 23 89144·259995
 1988 08 24 28144.949997
 1988 08 25 26144·960007
 1988 08 26 1144·449997
 1988 08 29 50144·889999
 1988 08 30 46145.139999
 1988 08 31 67145·740005
 1988 09 01 47145·740005
 1988 09 02 52145.479996
 1988 09 06 82145·759995
 1988 09 07 99146·149994
 1988 09 08 76146.649994
 1988 09 09 75147·229996
 1988 09 12 49147.360001
 1988 09 13 66147.380005
 1988 09 14 65147.929993
 1988 09 15 28147.869995
 1988 09 16 85148·029999
 1988 09 19 38148.020004
 1988 09 20 14147·949997
 1988 09 21 42147.970001
 1988 09 22 52147.850006
 1988 09 23 7147·839996
 1988 09 26 47147.830002
 1988 09 27 72147.169998
 1988 09 28 40146.990005
 1988 09 29 94148.000000
 1988 09 30 16149·089996
 1988 10 03 2149·190002
 1988 10 04 60147.880005
 1988 10 05 43148.080002
 1988 10 06 96148·320007
 1988 10 07 36148·600006
 1988 10 10 50148.830002
 1988 10 11 22148.610001
 1988 10 12 88148·509995
 1988 10 13 9148·020004
 1988 10 14 73148.300003
 1988 10 17 26148.199997
 1988 10 18 16148·710007
 1988 10 19 74149.070007
 1988 10 20 18149·160004
 1988 10 21 74149.029999
 1988 10 24 31148.979996
 1988 10 25 16148.750000
 1988 10 26 97148.470001
 1988 10 27 10148.139999
 1988 10 28 8147.179993
 1988 10 31 39147.250000
 1988 11 01 48147.279999
 1988 11 02 4147.210007
 1988 11 03 48147.160004
 1988 11 04 76147·139999
 1988 11 07 34146·250000
 1988 11 08 48145.279999
 1988 11 09 77145.270004
 1988 11 10 83145.009995
 1988 11 11 43145·009995
 1988 11 14 64143·710007
 1988 11 15 44143.190002
 1988 11 16 43143·039993
 1988 11 17 87141.330002
 1988 11 18 94140.899994
 1988 11 21 25140·869995
 1988 11 22 61139·949997
 1988 11 23 5140.410004
 1988 11 25 8140·399994
 1988 11 28 20140·199997
 1988 11 29 69140.649994
 1988 11 30 59142.009995
 1988 12 01 99142.559998
 1988 12 02 55142·770004
 1988 12 05 24143.449997
 1988 12 06 38143.929993
 1988 12 07 88144.029999
 1988 12 08 81144·020004
 1988 12 09 8143·899994
 1988 12 12 54143·910004
 1988 12 13 18143·460007
 1988 12 14 72143·320007
 1988 12 15 27143·250000
 1988 12 16 45144.339996
 1988 12 19 59144·529999
 1988 12 20 28144·729996
 1988 12 21 12144.490005
 1988 12 22 74144·539993
 1988 12 23 4144·880005
 1988 12 27 77144·919998
 1988 12 28 22144·940002
 1988 12 29 29145·710007
 1988 12 30 73147.369995
 1989 01 03  67147·369995
 1989 01 04  36148·399994
 1989 01 05  22148.929993
 1989 01 06  9149.839996
 1989 01 09  74149.919998
 1989 01 10  62149.660004
 1989 01 11  93149.270004
 1989 01 12  83149.860001
 1989 01 13  98149·929993
 1989 01 16  31150.110001
 1989 01 17  3149.960007
 1989 01 18  87150.830002
 1989 01 19  66151·539993
 1989 01 20  1151.550003
 1989 01 23  40151·539993
 1989 01 24  42151.460007
 1989 01 25  26151.779999
 1989 01 26  52152.520004
 1989 01 27  18153·199997
 1989 01 30  91153.059998
 1989 01 31  56153·850006
 1989 02 01  91154·419998
 1989 02 02  74155.089996
 1989 02 03  4155.690002
 1989 02 06  54155·839996
 1989 02 07  51156·839996
 1989 02 08  72157·240005
 1989 02 09  74157.110001
 1989 02 10  47156·559998
 1989 02 13  87155.059998
 1989 02 14  98155·240005
 1989 02 15  21155·580002
 1989 02 16  85156.300003
 1989 02 17  81157·270004
 1989 02 21  66157·199997
 1989 02 22  89156.759995
 1989 02 23  43155.419998
 1989 02 24  40155·419998
 1989 02 27  14154·259995
 1989 02 28  47154.559998
 1989 03 01  22155·130005
 1989 03 02  96155·690002
 1989 03 03  5156.699997
 1989 03 06  90157·240005
 1989 03 07  47157·630005
 1989 03 08  4157·979996
 1989 03 09  26157.940002
 1989 03 10  35157.789993
 1989 03 13  68158.020004
 1989 03 14  48158.100006
 1989 03 15  91158·330002
 1989 03 16  28159·270004
 1989 03 17  61159·279999
 1989 03 20  33156·710007
 1989 03 21  37156.169998
 1989 03 22  38156·169998
 1989 03 23  26156·240005
 1989 03 27  91155.910004
 1989 03 28  28156·649994
 1989 03 29  59156·839996
 1989 03 30  89156·839996
 1989 03 31  79157·899994
 1989 04 03  50158·369995
 1989 04 04  9158·279999
 1989 04 05  99158·529999
 1989 04 06  78158·559998
 1989 04 07  18159·270004
 1989 04 10  34159.550003
 1989 04 11  33160.339996
 1989 04 12  95161.210007
 1989 04 13  69161.210007
 1989 04 14  1161·630005
 1989 04 17  91161.630005
 1989 04 18  62162.289993
 1989 04 19  65162.479996
 1989 04 20  6162.679993
 1989 04 21  98163.320007
 1989 04 24  35163·339996
 1989 04 25  95163·470001
 1989 04 26  68163.600006
 1989 04 27  5164·279999
 1989 04 28  96164·690002
 1989 05 01  72164·679993
 1989 05 02  30164·699997
 1989 05 03  86164·779999
 1989 05 04  52165·190002
 1989 05 05  33166·210007
 1989 05 08  62165·740005
 1989 05 09  43165·559998
 1989 05 10  33165·639999
 1989 05 11  42166.070007
 1989 05 12  58167·160004
 1989 05 15  1167·320007
 1989 05 16  98167.309998
 1989 05 17  86168·270004
 1989 05 18  37169·000000
 1989 05 19  9169·649994
 1989 05 22  27170.070007
 1989 05 23  78169.520004
 1989 05 24  43169·490005
 1989 05 25  44170·119995
 1989 05 26  27171·009995
 1989 05 30  56171.259995
 1989 05 31  45171.529999
 1989 06 01  6172·399994
 1989 06 02  30173.410004
 1989 06 05  83173·500000
 1989 06 06  38172.419998
 1989 06 07  21172.949997
 1989 06 08  93173.320007
 1989 06 09  47173·369995
 1989 06 12  40173.440002
 1989 06 13  38173·339996
 1989 06 14  96172·710007
 1989 06 15  61173·250000
 1989 06 16  96171·449997
 1989 06 19  33171·589996
 1989 06 20  47171·240005
 1989 06 21  63170·740005
 1989 06 22  75170.619995
 1989 06 23  6171.440002
 1989 06 26  78171.559998
 1989 06 27  14171.899994
 1989 06 28  71171.820007
 1989 06 29  83170·820007
 1989 06 30  44168·089996
 1989 07 03  5167.619995
 1989 07 05  3167.960007
 1989 07 06  15168·940002
 1989 07 07  28170.199997
 1989 07 10  46170.740005
 1989 07 11  16171.380005
 1989 07 12  76171.929993
 1989 07 13  36172·279999
 1989 07 14  77172.529999
 1989 07 17  78173.000000
 1989 07 18  67172.990005
 1989 07 19  0174.089996
 1989 07 20  60174·419998
 1989 07 21  83173.929993
 1989 07 24  14173·919998
 1989 07 25  77173·320007
 1989 07 26  83173.399994
 1989 07 27  52174.229996
 1989 07 28  66174·250000
 1989 07 31  48174.500000
 1989 08 01  59174·960007
 1989 08 02  27174.380005
 1989 08 03  0175.360001
 1989 08 04  20175.380005
 1989 08 07  25176·589996
 1989 08 08  78176·809998
 1989 08 09  15176·960007
 1989 08 10  24177·119995
 1989 08 11  45177.979996
 1989 08 14  99176·559998
 1989 08 15  37175·869995
 1989 08 16  17176·410004
 1989 08 17  7176·029999
 1989 08 18  10175·940002
 1989 08 21  16175.990005
 1989 08 22  81174·669998
 1989 08 23  23175·679993
 1989 08 24  54177·009995
 1989 08 25  29177.240005
 1989 08 28  22177.100006
 1989 08 29  31177·330002
 1989 08 30  0177.449997
 1989 08 31  74178·199997
 1989 09 01  73178.710007
 1989 09 05  95178.860001
 1989 09 06  44178·830002
 1989 09 07  78178.539993
 1989 09 08  89179.160004
 1989 09 11  2179·179993
 1989 09 12  3178·869995
 1989 09 13  90179.470001
 1989 09 14  52178·820007
 1989 09 15  64177·860001
 1989 09 18  22176.679993
 1989 09 19  88176·550003
 1989 09 20  69176.399994
 1989 09 21  21176·649994
 1989 09 22  70176·800003
 1989 09 25  69176.919998
 1989 09 26  72176.600006
 1989 09 27  34176.559998
 1989 09 28  42177·380005
 1989 09 29  61178.210007
 1989 10 02  17178·850006
 1989 10 03  92179.380005
 1989 10 04  56179.550003
 1989 10 05  14179.929993
 1989 10 06  86180·479996
 1989 10 09  8180·789993
 1989 10 10  56180·949997
 1989 10 11  2180.279999
 1989 10 12  85179.860001
 1989 10 13  19179.639999
 1989 10 16  12172·850006
 1989 10 17  26170·350006
 1989 10 18  47170.970001
 1989 10 19  88173.440002
 1989 10 20  18173·639999
 1989 10 23  12173·330002
 1989 10 24  27172.110001
 1989 10 25  3170·300003
 1989 10 26  93170.229996
 1989 10 27  10168.869995
 1989 10 30  8167·179993
 1989 10 31  78167·470001
 1989 11 01  81167·979996
 1989 11 02  96167.809998
 1989 11 03  95167·429993
 1989 11 06  50169.990005
 1989 11 07  52165.789993
 1989 11 08  69167·220001
 1989 11 09  22167.509995
 1989 11 10  81167·630005
 1989 11 13  98167·729996
 1989 11 14  56167·800003
 1989 11 15  44168·419998
 1989 11 16  61168·000000
 1989 11 17  41168.259995
 1989 11 20  6168.360001
 1989 11 21  43167·300003
 1989 11 22  1167.190002
 1989 11 24  23167·910004
 1989 11 27  96168·279999
 1989 11 28  25168·490005
 1989 11 29  39168·509995
 1989 11 30  14168·179993
 1989 12 01  24168·589996
 1989 12 04  23168.669998
 1989 12 05  39168·750000
 1989 12 06  7168·880005
 1989 12 07  18169·059998
 1989 12 08  92168·779999
 1989 12 11  88168·770004
 1989 12 12  23168·130005
 1989 12 13  26168.429993
 1989 12 14  15168·369995
 1989 12 15  0167·470001
 1989 12 18  5166·539993
 1989 12 19  25163·940002
 1989 12 20  99163.029999
 1989 12 21  12163·940002
 1989 12 22  23165·199997
 1989 12 26  15165·429993
 1989 12 27  74166.020004
 1989 12 28  87166·279999
 1989 12 29  70168.309998
 1990 01 02 22169.960007
 1990 01 03 98170·800003
 1990 01 04 12170·789993
 1990 01 05 65170·119995
 1990 01 08 95169.679993
 1990 01 09 51169.860001
 1990 01 10 2169.309998
 1990 01 11 54168.369995
 1990 01 12 10168.020004
 1990 01 15 42164.369995
 1990 01 16 93163·300003
 1990 01 17 4164·259995
 1990 01 18 68163.500000
 1990 01 19 1163·589996
 1990 01 22 48163·690002
 1990 01 23 11161.369995
 1990 01 24 93160·419998
 1990 01 25 85158·929993
 1990 01 26 57157.979996
 1990 01 29 93156·750000
 1990 01 30 37154·970001
 1990 01 31 75153·529999
 1990 02 01 30154·360001
 1990 02 02 94156.029999
 1990 02 05 75156.889999
 1990 02 06 79156·899994
 1990 02 07 7158·250000
 1990 02 08 83159.220001
 1990 02 09 7159·139999
 1990 02 12 28159·199997
 1990 02 13 50158·589996
 1990 02 14 56158.570007
 1990 02 15 58159·199997
 1990 02 16 78160·350006
 1990 02 20 47159.309998
 1990 02 21 30157·850006
 1990 02 22 79158.270004
 1990 02 23 12157·789993
 1990 02 26 11156·639999
 1990 02 27 50156·979996
 1990 02 28 45157.880005
 1990 03 01 36158.059998
 1990 03 02 80159.190002
 1990 03 05 85159·470001
 1990 03 06 57160·399994
 1990 03 07 81160·919998
 1990 03 08 16162.070007
 1990 03 09 29162·199997
 1990 03 12 40162.229996
 1990 03 13 4162·630005
 1990 03 14 8162·789993
 1990 03 15 1163.320007
 1990 03 16 44164·289993
 1990 03 19 87164·380005
 1990 03 20 69164.839996
 1990 03 21 46164·350006
 1990 03 22 46164·250000
 1990 03 23 36163.630005
 1990 03 26 36164·119995
 1990 03 27 33164.080002
 1990 03 28 44164.080002
 1990 03 29 84163·809998
 1990 03 30 72163·639999
 1990 04 02 56163.630005
 1990 04 03 65163·440002
 1990 04 04 86163·669998
 1990 04 05 65163·139999
 1990 04 06 33163.000000
 1990 04 09 59162.399994
 1990 04 10 25161.949997
 1990 04 11 28162.169998
 1990 04 12 10162·630005
 1990 04 16 1163·059998
 1990 04 17 6162.529999
 1990 04 18 0162·440002
 1990 04 19 54161·399994
 1990 04 20 92160.929993
 1990 04 23 63160.080002
 1990 04 24 42159.000000
 1990 04 25 61158·630005
 1990 04 26 57159.070007
 1990 04 27 50158·789993
 1990 04 30 43158·089996
 1990 05 01 50158.539993
 1990 05 02 47159.139999
 1990 05 03 51159.960007
 1990 05 04 15160.389999
 1990 05 07 64160.740005
 1990 05 08 37160.929993
 1990 05 09 71161.130005
 1990 05 10 97161·679993
 1990 05 11 73163·139999
 1990 05 14 27164.220001
 1990 05 15 42163.860001
 1990 05 16 52163.860001
 1990 05 17 70164.910004
 1990 05 18 43165.440002
 1990 05 21 21166.649994
 1990 05 22 66167·410004
 1990 05 23 76167.809998
 1990 05 24 34168.250000
 1990 05 25 89168·050003
 1990 05 29 54168·199997
 1990 05 30 34168·929993
 1990 05 31 78169.110001
 1990 06 01 54169·830002
 1990 06 04 53170.649994
 1990 06 05 13171·080002
 1990 06 06 73170·229996
 1990 06 07 46170·289993
 1990 06 08 26169·809998
 1990 06 11 8169·089996
 1990 06 12 46170·029999
 1990 06 13 23170·979996
 1990 06 14 61170·880005
 1990 06 15 37170·960007
 1990 06 18 46170·899994
 1990 06 19 66168·740005
 1990 06 20 70168.740005
 1990 06 21 46168.449997
 1990 06 22 49168·820007
 1990 06 25 82168·130005
 1990 06 26 92167.660004
 1990 06 27 1167·250000
 1990 06 28 56168·410004
 1990 06 29 2169·139999
 1990 07 02 90169.119995
 1990 07 03 99169.009995
 1990 07 05 91168.940002
 1990 07 06 83168·199997
 1990 07 09 51168·309998
 1990 07 10 59168·229996
 1990 07 11 6168.679993
 1990 07 12 6169·429993
 1990 07 13 88170.470001
 1990 07 16 23170.229996
 1990 07 17 75170·039993
 1990 07 18 79168.919998
 1990 07 19 40167.860001
 1990 07 20 62167·550003
 1990 07 23 0166·820007
 1990 07 24 32163·240005
 1990 07 25 68163.789993
 1990 07 26 69164.550003
 1990 07 27 4164·089996
 1990 07 30 23163·169998
 1990 07 31 62162.160004
 1990 08 01 65161.649994
 1990 08 02 40160·779999
 1990 08 03 34158·600006
 1990 08 06 33154·350006
 1990 08 07 92150.479996
 1990 08 08 82151.169998
 1990 08 09 70152.539993
 1990 08 10 20153.520004
 1990 08 13 20150.839996
 1990 08 14 30151·139999
 1990 08 15 63151·860001
 1990 08 16 86151·309998
 1990 08 17 43148·490005
 1990 08 20 10145.690002
 1990 08 21 71144.160004
 1990 08 22 18141.320007
 1990 08 23 81138·990005
 1990 08 24 73134.360001
 1990 08 27 75138·820007
 1990 08 28 30139·589996
 1990 08 29 77140·360001
 1990 08 30 93140.330002
 1990 08 31 80139.619995
 1990 09 04 59139.500000
 1990 09 05 0140·020004
 1990 09 06 72140·089996
 1990 09 07 20140.110001
 1990 09 10 69141·020004
 1990 09 11 45140.360001
 1990 09 12 34140.169998
 1990 09 13 51139.960007
 1990 09 14 46138.710007
 1990 09 17 31137·889999
 1990 09 18 30137·479996
 1990 09 19 53137.070007
 1990 09 20 4136·779999
 1990 09 21 2134·699997
 1990 09 24 35133.759995
 1990 09 25 35130·520004
 1990 09 26 82130.580002
 1990 09 27 28129.149994
 1990 09 28 50126.750000
 1990 10 01 27128·429993
 1990 10 02 41129.960007
 1990 10 03 1129.070007
 1990 10 04 0128.080002
 1990 10 05 87127·699997
 1990 10 08 69127·379997
 1990 10 09 42126·919998
 1990 10 10 36124.339996
 1990 10 11 95122·870003
 1990 10 12 81120.470001
 1990 10 15 94120.879997
 1990 10 16 32120.570000
 1990 10 17 59119.669998
 1990 10 18 12120.959999
 1990 10 19 28122·370003
 1990 10 22 90122·800003
 1990 10 23 10122·449997
 1990 10 24 27122·440002
 1990 10 25 35122.680000
 1990 10 26 34122·389999
 1990 10 29 5121·010002
 1990 10 30 13119.690002
 1990 10 31 37119·169998
 1990 11 01 15118.959999
 1990 11 02 25120·360001
 1990 11 05 84121.290001
 1990 11 06 77121.629997
 1990 11 07 9121.330002
 1990 11 08 77120.459999
 1990 11 09 76121.300003
 1990 11 12 25123.230003
 1990 11 13 16123.669998
 1990 11 14 93124.739998
 1990 11 15 53124·760002
 1990 11 16 74124·400002
 1990 11 19 61124·790001
 1990 11 20 29124·830002
 1990 11 21 3124·150002
 1990 11 23 43124·330002
 1990 11 26 94124.260002
 1990 11 27 67125.239998
 1990 11 28 39126·220001
 1990 11 29 77126.129997
 1990 11 30 91127·519997
 1990 12 03 14128·279999
 1990 12 04 98128.729996
 1990 12 05 44130·699997
 1990 12 06 53132.770004
 1990 12 07 1131·179993
 1990 12 10 44130·940002
 1990 12 11 40130·690002
 1990 12 12 5130.580002
 1990 12 13 86130.990005
 1990 12 14 64130·940002
 1990 12 17 83130·169998
 1990 12 18 97129.970001
 1990 12 19 48130·580002
 1990 12 20 71130.729996
 1990 12 21 17130·929993
 1990 12 24 4130·860001
 1990 12 26 96130.830002
 1990 12 27 4130·820007
 1990 12 28 11130.630005
 1990 12 31 27132·199997
 1991 01 02  61132.190002
 1991 01 03  24131.639999
 1991 01 04  60130.350006
 1991 01 07  92130·199997
 1991 01 08  99128.190002
 1991 01 09  21128·720001
 1991 01 10  83127·559998
 1991 01 11  48127·650002
 1991 01 14  92127·599998
 1991 01 15  6125.389999
 1991 01 16  23126.800003
 1991 01 17  72131·110001
 1991 01 18  47130·240005
 1991 01 21  18130·339996
 1991 01 22  51131.360001
 1991 01 23  62132·639999
 1991 01 24  95135.070007
 1991 01 25  19136·520004
 1991 01 28  59137.800003
 1991 01 29  46139·229996
 1991 01 30  93142·029999
 1991 01 31  98144.169998
 1991 02 01  68145·639999
 1991 02 04  74148·199997
 1991 02 05  24150.199997
 1991 02 06  67152·300003
 1991 02 07  21153·220001
 1991 02 08  19151.740005
 1991 02 11  92154·169998
 1991 02 12  65154.610001
 1991 02 13  88155.899994
 1991 02 14  84156·889999
 1991 02 15  30156·970001
 1991 02 19  54157·020004
 1991 02 20  62156.770004
 1991 02 21  94156.410004
 1991 02 22  95158.229996
 1991 02 25  21159.210007
 1991 02 26  63158·429993
 1991 02 27  98158.570007
 1991 02 28  68160·009995
 1991 03 01  81161·259995
 1991 03 04  35163·500000
 1991 03 05  72166.779999
 1991 03 06  56168.600006
 1991 03 07  70167·679993
 1991 03 08  47168.419998
 1991 03 11  17167.970001
 1991 03 12  91166.470001
 1991 03 13  52166·089996
 1991 03 14  93167.429993
 1991 03 15  59166.419998
 1991 03 18  28165.729996
 1991 03 19  15165.389999
 1991 03 20  92165·539993
 1991 03 21  46166.380005
 1991 03 22  51165·800003
 1991 03 25  71166.820007
 1991 03 26  90168.649994
 1991 03 27  56169·820007
 1991 03 28  65171·009995
 1991 04 01  59171.020004
 1991 04 02  53172.639999
 1991 04 03  87174.000000
 1991 04 04  2174.830002
 1991 04 05  41174.960007
 1991 04 08  78174·029999
 1991 04 09  66174·429993
 1991 04 10  18173.539993
 1991 04 11  5174.860001
 1991 04 12  82175·929993
 1991 04 15  43176.020004
 1991 04 16  97177.320007
 1991 04 17  64178.789993
 1991 04 18  10178.720001
 1991 04 19  94177·570007
 1991 04 22  43176.440002
 1991 04 23  56174·710007
 1991 04 24  32175·000000
 1991 04 25  18175·050003
 1991 04 26  88174.600006
 1991 04 29  44174.110001
 1991 04 30  41172.080002
 1991 05 01  42172.199997
 1991 05 02  90173.660004
 1991 05 03  15173.960007
 1991 05 06  56173·970001
 1991 05 07  15174.630005
 1991 05 08  30174.690002
 1991 05 09  84175.789993
 1991 05 10  22176·160004
 1991 05 13  12174.860001
 1991 05 14  15174·369995
 1991 05 15  86172.600006
 1991 05 16  8170.770004
 1991 05 17  36170·710007
 1991 05 20  75170.660004
 1991 05 21  86171.520004
 1991 05 22  8171.940002
 1991 05 23  10172.470001
 1991 05 24  69173.220001
 1991 05 28  72174.330002
 1991 05 29  41175·240005
 1991 05 30  85176·880005
 1991 05 31  77178.339996
 1991 06 03  55178.520004
 1991 06 04  51178·550003
 1991 06 05  36178·940002
 1991 06 06  6178.809998
 1991 06 07  75178.399994
 1991 06 10  7177·169998
 1991 06 11  65177·300003
 1991 06 12  88176.630005
 1991 06 13  94174·710007
 1991 06 14  3175·639999
 1991 06 17  95175.649994
 1991 06 18  79175.479996
 1991 06 19  99174·669998
 1991 06 20  60172·949997
 1991 06 21  79172·860001
 1991 06 24  61172.460007
 1991 06 25  4169·740005
 1991 06 26  20168.330002
 1991 06 27  90168·229996
 1991 06 28  41168·270004
 1991 07 01  47168·470001
 1991 07 02  53168.690002
 1991 07 03  30168·210007
 1991 07 05  51169·490005
 1991 07 08  90167.460007
 1991 07 09  53168.330002
 1991 07 10  24169.470001
 1991 07 11  46169.309998
 1991 07 12  22170·050003
 1991 07 15  39171·089996
 1991 07 16  22171·589996
 1991 07 17  9171·380005
 1991 07 18  55172·289993
 1991 07 19  55172·869995
 1991 07 22  99172.970001
 1991 07 23  46172.660004
 1991 07 24  27171.250000
 1991 07 25  71170.570007
 1991 07 26  57170·710007
 1991 07 29  89170.710007
 1991 07 30  1171.559998
 1991 07 31  80172·779999
 1991 08 01  20172.770004
 1991 08 02  95173·179993
 1991 08 05  66173·059998
 1991 08 06  3172.919998
 1991 08 07  38173.279999
 1991 08 08  45173.490005
 1991 08 09  33173.389999
 1991 08 12  82173.570007
 1991 08 13  88174.539993
 1991 08 14  45175·110001
 1991 08 15  41175.149994
 1991 08 16  87174.919998
 1991 08 19  70174·070007
 1991 08 20  28170.899994
 1991 08 21  52174.960007
 1991 08 22  12175.559998
 1991 08 23  8176·210007
 1991 08 26  50176·600006
 1991 08 27  55176.759995
 1991 08 28  76178.210007
 1991 08 29  54178·639999
 1991 08 30  93179·110001
 1991 09 03  63179.190002
 1991 09 04  24178.009995
 1991 09 05  83177.429993
 1991 09 06  63177.639999
 1991 09 09  12177·479996
 1991 09 10  25177.490005
 1991 09 11  95176.089996
 1991 09 12  93177.110001
 1991 09 13  67177.639999
 1991 09 16  72176·759995
 1991 09 17  15176.690002
 1991 09 18  37176·910004
 1991 09 19  16178·240005
 1991 09 20  85179.470001
 1991 09 23  94179·360001
 1991 09 24  80179.169998
 1991 09 25  70179·210007
 1991 09 26  8179.229996
 1991 09 27  7179·589996
 1991 09 30  26180.160004
 1991 10 01  68180·160004
 1991 10 02  10180.119995
 1991 10 03  56179·830002
 1991 10 04  8178.369995
 1991 10 07  72178·009995
 1991 10 08  85177·089996
 1991 10 09  64177·139999
 1991 10 10  81176·429993
 1991 10 11  72176.979996
 1991 10 14  53178.479996
 1991 10 15  83180.600006
 1991 10 16  29182.860001
 1991 10 17  79183.059998
 1991 10 18  58183·429993
 1991 10 21  87183.440002
 1991 10 22  58183·470001
 1991 10 23  31183.419998
 1991 10 24  68183·169998
 1991 10 25  78180·899994
 1991 10 28  98180·750000
 1991 10 29  92181·929993
 1991 10 30  78183·350006
 1991 10 31  81185.000000
 1991 11 01  7185.119995
 1991 11 04  49184·630005
 1991 11 05  7184·339996
 1991 11 06  45184·440002
 1991 11 07  67185·800003
 1991 11 08  15186.699997
 1991 11 11  99186.800003
 1991 11 12  47188·020004
 1991 11 13  83188.039993
 1991 11 14  28188·339996
 1991 11 15  23187.830002
 1991 11 18  87181·720001
 1991 11 19  89181.639999
 1991 11 20  51178·339996
 1991 11 21  74178·850006
 1991 11 22  90178·990005
 1991 11 25  40177.360001
 1991 11 26  71176.470001
 1991 11 27  70175·669998
 1991 11 29  7176.369995
 1991 12 02  17176.660004
 1991 12 03  3177·410004
 1991 12 04  56177.899994
 1991 12 05  12177.860001
 1991 12 06  29177.740005
 1991 12 09  83177.869995
 1991 12 10  0176.729996
 1991 12 11  7176.059998
 1991 12 12  5175.800003
 1991 12 13  74177·509995
 1991 12 16  98178·550003
 1991 12 17  17178·600006
 1991 12 18  4177.660004
 1991 12 19  65177.389999
 1991 12 20  68177·500000
 1991 12 23  92177·899994
 1991 12 24  6179.559998
 1991 12 26  68182·369995
 1991 12 27  54184·229996
 1991 12 30  8187·850006
 1991 12 31  18189·940002
 1992 01 02 21189·979996
 1992 01 03 25192·149994
 1992 01 06 64194.449997
 1992 01 07 72195.770004
 1992 01 08 87198.110001
 1992 01 09 76200·679993
 1992 01 10 87200·600006
 1992 01 13 25199·860001
 1992 01 14 54202·350006
 1992 01 15 26204·309998
 1992 01 16 26204.820007
 1992 01 17 57205·130005
 1992 01 20 35205·050003
 1992 01 21 18204.309998
 1992 01 22 58203.729996
 1992 01 23 77204·940002
 1992 01 24 68205·490005
 1992 01 27 22205·940002
 1992 01 28 82205·389999
 1992 01 29 15206.009995
 1992 01 30 15204.940002
 1992 01 31 33205·389999
 1992 02 03 24205·919998
 1992 02 04 27207·850006
 1992 02 05 64209.539993
 1992 02 06 68210.710007
 1992 02 07 35211·220001
 1992 02 10 97210·550003
 1992 02 11 29210.839996
 1992 02 12 73212·619995
 1992 02 13 89213.000000
 1992 02 14 30211.779999
 1992 02 18 48212.119995
 1992 02 19 17210·070007
 1992 02 20 87211·600006
 1992 02 21 57211.070007
 1992 02 24 82210.399994
 1992 02 25 93208·979996
 1992 02 26 54210.210007
 1992 02 27 37211.190002
 1992 02 28 20211·710007
 1992 03 02 21211.800003
 1992 03 03 42212·149994
 1992 03 04 49212·259995
 1992 03 05 76211·270004
 1992 03 06 45208.710007
 1992 03 09 24207·449997
 1992 03 10 2208.320007
 1992 03 11 86208·320007
 1992 03 12 34206.869995
 1992 03 13 3206·809998
 1992 03 16 26206·770004
 1992 03 17 14207.229996
 1992 03 18 82208·160004
 1992 03 19 2208.470001
 1992 03 20 78208·759995
 1992 03 23 47208.419998
 1992 03 24 9207.949997
 1992 03 25 73207.089996
 1992 03 26 40207·419998
 1992 03 27 99206·259995
 1992 03 30 58203.910004
 1992 03 31 90203.729996
 1992 04 01 18203.699997
 1992 04 02 7202.550003
 1992 04 03 98200.500000
 1992 04 06 55199.589996
 1992 04 07 45199.860001
 1992 04 08 35196·000000
 1992 04 09 25196.229996
 1992 04 10 93198.089996
 1992 04 13 76197.300003
 1992 04 14 70199·169998
 1992 04 15 56199.740005
 1992 04 16 53199·770004
 1992 04 20 93198.440002
 1992 04 21 24195.289993
 1992 04 22 36195.119995
 1992 04 23 12195.570007
 1992 04 24 4195·039993
 1992 04 27 37194·550003
 1992 04 28 35193·240005
 1992 04 29 69193·570007
 1992 04 30 39196·259995
 1992 05 01 71196·850006
 1992 05 04 46197.789993
 1992 05 05 51198.500000
 1992 05 06 55199.220001
 1992 05 07 13200·839996
 1992 05 08 88199·289993
 1992 05 11 7199.830002
 1992 05 12 35200·000000
 1992 05 13 77199·350006
 1992 05 14 6199·089996
 1992 05 15 13197.589996
 1992 05 18 84197.470001
 1992 05 19 0197·300003
 1992 05 20 69197.440002
 1992 05 21 69197.399994
 1992 05 22 34198.089996
 1992 05 26 46198·089996
 1992 05 27 70197.000000
 1992 05 28 2197·440002
 1992 05 29 42198·580002
 1992 06 01 2199·399994
 1992 06 02 30200·119995
 1992 06 03 60200·059998
 1992 06 04 89200.210007
 1992 06 05 81200.009995
 1992 06 08 92199·169998
 1992 06 09 20198·830002
 1992 06 10 83198.990005
 1992 06 11 22195·020004
 1992 06 12 25194.809998
 1992 06 15 81194·990005
 1992 06 16 54194·020004
 1992 06 17 86192·839996
 1992 06 18 24189.309998
 1992 06 19 70188·339996
 1992 06 22 60188.279999
 1992 06 23 62187.289993
 1992 06 24 7187·020004
 1992 06 25 37186.899994
 1992 06 26 82186·100006
 1992 06 29 63187.259995
 1992 06 30 19188·910004
 1992 07 01 56189.600006
 1992 07 02 26190.059998
 1992 07 06 26188·350006
 1992 07 07 29188·059998
 1992 07 08 29186.570007
 1992 07 09 25187.669998
 1992 07 10 16188.899994
 1992 07 13 31189·550003
 1992 07 14 81190.839996
 1992 07 15 35191·259995
 1992 07 16 18191.240005
 1992 07 17 44191.250000
 1992 07 20 62190.419998
 1992 07 21 37189·779999
 1992 07 22 47189.779999
 1992 07 23 12189·360001
 1992 07 24 48189.600006
 1992 07 27 39189.820007
 1992 07 28 40191.490005
 1992 07 29 5193·000000
 1992 07 30 39193·830002
 1992 07 31 71194.750000
 1992 08 03 60195.360001
 1992 08 04 16195.860001
 1992 08 05 60195.399994
 1992 08 06 91194·460007
 1992 08 07 94193.860001
 1992 08 10 66193·429993
 1992 08 11 62193·059998
 1992 08 12 80192·860001
 1992 08 13 57192·589996
 1992 08 14 97192.619995
 1992 08 17 20193.210007
 1992 08 18 45192.809998
 1992 08 19 86192.600006
 1992 08 20 79191.550003
 1992 08 21 35191.610001
 1992 08 24 18190·000000
 1992 08 25 43187.479996
 1992 08 26 6187·289993
 1992 08 27 32188·460007
 1992 08 28 54188·820007
 1992 08 31 17189.110001
 1992 09 01 97189·229996
 1992 09 02 61190.710007
 1992 09 03 37191.779999
 1992 09 04 20191.479996
 1992 09 08 97191.330002
 1992 09 09 97190·619995
 1992 09 10 71192.130005
 1992 09 11 91192·789993
 1992 09 14 74194·729996
 1992 09 15 42194.720001
 1992 09 16 90193·199997
 1992 09 17 91193.320007
 1992 09 18 23193.570007
 1992 09 21 21193.610001
 1992 09 22 49193.529999
 1992 09 23 10192·380005
 1992 09 24 63192·929993
 1992 09 25 83193·139999
 1992 09 28 31190.899994
 1992 09 29 60190·720001
 1992 09 30 38192.919998
 1992 10 01 5192·910004
 1992 10 02 42191.380005
 1992 10 05 78189·490005
 1992 10 06 18187·830002
 1992 10 07 86188.539993
 1992 10 08 13189.259995
 1992 10 09 29189·259995
 1992 10 12 95189·139999
 1992 10 13 53194.250000
 1992 10 14 1190·600006
 1992 10 15 99190.360001
 1992 10 16 90191·610001
 1992 10 19 55193·619995
 1992 10 20 88194.830002
 1992 10 21 2195·539993
 1992 10 22 46195·619995
 1992 10 23 67195.899994
 1992 10 26 81196.649994
 1992 10 27 75197·009995
 1992 10 28 33197.800003
 1992 10 29 91198·270004
 1992 10 30 11198.910004
 1992 11 02 81199·910004
 1992 11 03 45200.449997
 1992 11 04 52199.660004
 1992 11 05 35200.770004
 1992 11 06 9201.559998
 1992 11 09 1203·179993
 1992 11 10 0204·619995
 1992 11 11 34206.910004
 1992 11 12 70207.350006
 1992 11 13 45207.440002
 1992 11 16 10207·509995
 1992 11 17 15207.289993
 1992 11 18 4207.830002
 1992 11 19 46208·690002
 1992 11 20 83209·779999
 1992 11 23 10209.850006
 1992 11 24 73210.869995
 1992 11 25 99211·940002
 1992 11 27 44212.550003
 1992 11 30 75213·809998
 1992 12 01 64213·820007
 1992 12 02 22214·210007
 1992 12 03 44214.860001
 1992 12 04 92215.979996
 1992 12 07 91217·460007
 1992 12 08 60217·889999
 1992 12 09 58217·800003
 1992 12 10 68216.889999
 1992 12 11 92215·460007
 1992 12 14 81215·410004
 1992 12 15 86214·970001
 1992 12 16 34213·869995
 1992 12 17 29214.210007
 1992 12 18 81215·550003
 1992 12 21 54215.580002
 1992 12 22 47215.160004
 1992 12 23 91215·259995
 1992 12 24 78216·259995
 1992 12 28 12216.279999
 1992 12 29 89217·100006
 1992 12 30 89218·429993
 1992 12 31 16221.009995
 1993 01 04  36221.029999
 1993 01 05  65220.110001
 1993 01 06  63221.619995
 1993 01 07  64222.699997
 1993 01 08  26221.119995
 1993 01 11  9221·169998
 1993 01 12  75221·160004
 1993 01 13  17221.490005
 1993 01 14  7223.789993
 1993 01 15  76225.270004
 1993 01 18  13225.240005
 1993 01 19  93225.800003
 1993 01 20  30226.279999
 1993 01 21  48226.559998
 1993 01 22  89227·529999
 1993 01 25  38229·410004
 1993 01 26  69230.690002
 1993 01 27  32230·559998
 1993 01 28  43227.990005
 1993 01 29  19228·100006
 1993 02 01  27229·029999
 1993 02 02  59229.710007
 1993 02 03  35231·960007
 1993 02 04  31232.449997
 1993 02 05  27232·389999
 1993 02 08  86230.600006
 1993 02 09  56230·550003
 1993 02 10  94228·940002
 1993 02 11  21229.740005
 1993 02 12  95229·880005
 1993 02 16  16228·720001
 1993 02 17  51221·210007
 1993 02 18  83221·050003
 1993 02 19  92221.169998
 1993 02 22  55220·929993
 1993 02 23  71218·410004
 1993 02 24  14219.610001
 1993 02 25  10220.759995
 1993 02 26  35222·410004
 1993 03 01  49222·919998
 1993 03 02  40224.110001
 1993 03 03  3225.710007
 1993 03 04  45225.839996
 1993 03 05  4226·529999
 1993 03 08  11227.960007
 1993 03 09  55228·770004
 1993 03 10  96229·910004
 1993 03 11  80230.619995
 1993 03 12  2230·410004
 1993 03 15  72230·800003
 1993 03 16  26230·660004
 1993 03 17  46230.190002
 1993 03 18  13228·929993
 1993 03 19  86229.300003
 1993 03 22  0227.839996
 1993 03 23  96226·009995
 1993 03 24  71225·610001
 1993 03 25  52226.460007
 1993 03 26  4227.029999
 1993 03 29  50227·490005
 1993 03 30  25227.809998
 1993 03 31  54229·229996
 1993 04 01  52229·289993
 1993 04 02  51228.660004
 1993 04 05  50224.839996
 1993 04 06  97224.449997
 1993 04 07  81223.020004
 1993 04 08  68223·210007
 1993 04 12  48223·910004
 1993 04 13  12225.320007
 1993 04 14  54225·449997
 1993 04 15  97225.300003
 1993 04 16  44224.639999
 1993 04 19  58224·529999
 1993 04 20  59223·440002
 1993 04 21  55223.429993
 1993 04 22  87224.289993
 1993 04 23  15223·619995
 1993 04 26  10222.690002
 1993 04 27  87219.539993
 1993 04 28  54220.440002
 1993 04 29  90221.380005
 1993 04 30  43222·759995
 1993 05 03  63223.669998
 1993 05 04  45226·190002
 1993 05 05  15227·750000
 1993 05 06  23228·119995
 1993 05 07  75228.300003
 1993 05 10  85228.429993
 1993 05 11  45228.910004
 1993 05 12  36228·899994
 1993 05 13  45228·929993
 1993 05 14  24227·600006
 1993 05 17  64227.800003
 1993 05 18  95227.960007
 1993 05 19  15229.320007
 1993 05 20  39230·410004
 1993 05 21  78230.300003
 1993 05 24  39229·929993
 1993 05 25  54230.500000
 1993 05 26  28232·149994
 1993 05 27  17232·929993
 1993 05 28  31232·660004
 1993 06 01  58233·199997
 1993 06 02  19233.880005
 1993 06 03  40234.330002
 1993 06 04  58234.320007
 1993 06 07  45233.389999
 1993 06 08  60231.600006
 1993 06 09  26229·899994
 1993 06 10  33229.880005
 1993 06 11  58230.059998
 1993 06 14  28230·080002
 1993 06 15  84230.460007
 1993 06 16  94230·490005
 1993 06 17  69230.479996
 1993 06 18  23229.990005
 1993 06 21  45229·160004
 1993 06 22  4228.539993
 1993 06 23  69228.279999
 1993 06 24  70228·339996
 1993 06 25  65229·539993
 1993 06 28  50231·309998
 1993 06 29  79231.740005
 1993 06 30  20233·350006
 1993 07 01  27234.139999
 1993 07 02  47234.250000
 1993 07 06  43234.649994
 1993 07 07  47233·919998
 1993 07 08  36234·139999
 1993 07 09  31235·029999
 1993 07 12  30235·910004
 1993 07 13  54236.440002
 1993 07 14  24237·839996
 1993 07 15  66237·910004
 1993 07 16  34237.539993
 1993 07 19  64236·160004
 1993 07 20  48235·119995
 1993 07 21  39235·169998
 1993 07 22  74234·919998
 1993 07 23  28234.320007
 1993 07 26  90235.619995
 1993 07 27  63235.759995
 1993 07 28  94235·990005
 1993 07 29  22236.529999
 1993 07 30  56236.520004
 1993 08 02  77237·160004
 1993 08 03  64237.820007
 1993 08 04  46238·520004
 1993 08 05  78238·649994
 1993 08 06  43238·720001
 1993 08 09  77239·369995
 1993 08 10  25239.630005
 1993 08 11  12239.960007
 1993 08 12  48240·399994
 1993 08 13  53239.740005
 1993 08 16  11240.330002
 1993 08 17  41241.270004
 1993 08 18  7242.820007
 1993 08 19  36242·880005
 1993 08 20  77242·960007
 1993 08 23  71243.009995
 1993 08 24  56244·160004
 1993 08 25  95244.839996
 1993 08 26  25244·380005
 1993 08 27  33244·080002
 1993 08 30  59244.860001
 1993 08 31  24246·169998
 1993 09 01  80247·119995
 1993 09 02  84248.070007
 1993 09 03  4248·690002
 1993 09 07  43248·729996
 1993 09 08  92246.119995
 1993 09 09  5244.639999
 1993 09 10  2246.559998
 1993 09 13  95246·880005
 1993 09 14  37246·440002
 1993 09 15  4245·320007
 1993 09 16  94245.679993
 1993 09 17  49245·990005
 1993 09 20  15246.479996
 1993 09 21  13246.050003
 1993 09 22  40246.479996
 1993 09 23  0247.960007
 1993 09 24  52248·759995
 1993 09 27  86249·990005
 1993 09 28  29250.690002
 1993 09 29  67251·509995
 1993 09 30  97252·949997
 1993 10 01  8253·009995
 1993 10 04  75253·610001
 1993 10 05  94254.220001
 1993 10 06  27254·339996
 1993 10 07  83254.539993
 1993 10 08  14254·320007
 1993 10 11  50255.039993
 1993 10 12  42256·540009
 1993 10 13  43257.890015
 1993 10 14  10259·059998
 1993 10 15  29260·130005
 1993 10 18  66260.410004
 1993 10 19  46259.579987
 1993 10 20  51256.190002
 1993 10 21  51255.210007
 1993 10 22  52256.500000
 1993 10 25  73256.260010
 1993 10 26  50255·600006
 1993 10 27  59255.970001
 1993 10 28  73257.040009
 1993 10 29  30259·179993
 1993 11 01  43259·540009
 1993 11 02  23260·170013
 1993 11 03  30260.170013
 1993 11 04  49257.109985
 1993 11 05  96253.110001
 1993 11 08  37254.600006
 1993 11 09  49256·299988
 1993 11 10  87257.010010
 1993 11 11  94257.820007
 1993 11 12  20257·950012
 1993 11 15  80258·040009
 1993 11 16  26256·500000
 1993 11 17  51255·880005
 1993 11 18  16253·929993
 1993 11 19  98252·000000
 1993 11 22  71250·990005
 1993 11 23  6248.119995
 1993 11 24  94249·830002
 1993 11 26  4250·169998
 1993 11 29  56250·690002
 1993 11 30  20250.419998
 1993 12 01  49252.610001
 1993 12 02  24253·110001
 1993 12 03  35253.880005
 1993 12 06  82254·110001
 1993 12 07  99254.130005
 1993 12 08  7254·369995
 1993 12 09  92254.369995
 1993 12 10  5253·429993
 1993 12 13  89252.809998
 1993 12 14  29252·229996
 1993 12 15  32249.899994
 1993 12 16  26250·759995
 1993 12 17  87252·350006
 1993 12 20  90252.270004
 1993 12 21  88251.919998
 1993 12 22  9250.500000
 1993 12 23  89251·320007
 1993 12 27  17252.429993
 1993 12 28  15253·750000
 1993 12 29  41256.019989
 1993 12 30  12256.190002
 1993 12 31  58258.589996
 1994 01 03 96258·579987
 1994 01 04 36257·089996
 1994 01 05 2258·019989
 1994 01 06 90258.579987
 1994 01 07 37259·190002
 1994 01 10 30259.920013
 1994 01 11 28259·890015
 1994 01 12 13260.290009
 1994 01 13 70260·640015
 1994 01 14 88261.679993
 1994 01 17 82261·959991
 1994 01 18 52262·420013
 1994 01 19 52262.709991
 1994 01 20 96263·410004
 1994 01 21 86263·799988
 1994 01 24 58264.079987
 1994 01 25 63263·019989
 1994 01 26 69262·839996
 1994 01 27 82263·670013
 1994 01 28 6265.029999
 1994 01 31 12266.730011
 1994 02 01 43266·619995
 1994 02 02 40267·630005
 1994 02 03 97267.750000
 1994 02 04 28267·730011
 1994 02 07 81261.690002
 1994 02 08 55263.390015
 1994 02 09 55265.220001
 1994 02 10 70265·489990
 1994 02 11 72264.140015
 1994 02 14 44263.970001
 1994 02 15 32264·630005
 1994 02 16 18265·959991
 1994 02 17 29266·670013
 1994 02 18 53266·100006
 1994 02 22 2265.049988
 1994 02 23 80265.410004
 1994 02 24 88264.920013
 1994 02 25 51263.000000
 1994 02 28 67265.529999
 1994 03 01 87265.549988
 1994 03 02 14264·339996
 1994 03 03 31263·709991
 1994 03 04 51264.790009
 1994 03 07 95266.690002
 1994 03 08 94267·079987
 1994 03 09 13267·010010
 1994 03 10 5266.660004
 1994 03 11 87265.510010
 1994 03 14 40266.390015
 1994 03 15 40267.079987
 1994 03 16 4269·119995
 1994 03 17 68270.239990
 1994 03 18 92271.079987
 1994 03 21 83271·079987
 1994 03 22 48269.630005
 1994 03 23 71270·209991
 1994 03 24 11270·200012
 1994 03 25 35267·420013
 1994 03 28 64266.480011
 1994 03 29 52262.510010
 1994 03 30 86257·040009
 1994 03 31 16252.619995
 1994 04 04 1251·059998
 1994 04 05 93253.990005
 1994 04 06 29254·940002
 1994 04 07 69255.960007
 1994 04 08 35256·010010
 1994 04 11 0255·039993
 1994 04 12 79254.750000
 1994 04 13 63253.250000
 1994 04 14 66250.259995
 1994 04 15 5250.699997
 1994 04 18 98250·970001
 1994 04 19 93248·470001
 1994 04 20 20246.369995
 1994 04 21 65245.380005
 1994 04 22 74246.610001
 1994 04 25 79249.339996
 1994 04 26 47251·009995
 1994 04 28 62251.460007
 1994 04 29 20252.550003
 1994 05 02 63254·070007
 1994 05 03 22254.669998
 1994 05 04 1255.000000
 1994 05 05 75254·710007
 1994 05 06 15254.100006
 1994 05 09 46251·649994
 1994 05 10 15249.779999
 1994 05 11 0248·669998
 1994 05 12 30246·919998
 1994 05 13 44246·649994
 1994 05 16 61245.610001
 1994 05 17 83244·169998
 1994 05 18 26246.830002
 1994 05 19 67248.649994
 1994 05 20 19248·759995
 1994 05 23 39248·380005
 1994 05 24 48248·699997
 1994 05 25 89248.369995
 1994 05 26 97248·949997
 1994 05 27 3249·470001
 1994 05 31 65249·479996
 1994 06 01 12250·089996
 1994 06 02 26251.990005
 1994 06 03 41252.369995
 1994 06 06 71252.929993
 1994 06 07 60252.759995
 1994 06 08 62251.710007
 1994 06 09 38250.000000
 1994 06 10 84250·589996
 1994 06 13 85250·649994
 1994 06 14 89251·139999
 1994 06 15 9251·830002
 1994 06 16 50251·729996
 1994 06 17 61253.389999
 1994 06 20 11250.389999
 1994 06 21 90247·080002
 1994 06 22 37245.380005
 1994 06 23 89245.410004
 1994 06 24 62242·490005
 1994 06 27 46240.300003
 1994 06 28 40240.889999
 1994 06 29 95241·229996
 1994 06 30 96240.990005
 1994 07 01 64241·119995
 1994 07 05 77241·130005
 1994 07 06 28240·729996
 1994 07 07 97241·740005
 1994 07 08 56242·029999
 1994 07 11 93242·289993
 1994 07 12 64242·130005
 1994 07 13 70243.740005
 1994 07 14 61245.979996
 1994 07 15 56245·770004
 1994 07 18 3245.639999
 1994 07 19 48245·949997
 1994 07 20 41245.350006
 1994 07 21 62243·910004
 1994 07 22 71243.990005
 1994 07 25 87243·429993
 1994 07 26 85243.369995
 1994 07 27 29243.050003
 1994 07 28 19242·320007
 1994 07 29 68244·070007
 1994 08 01 5245.070007
 1994 08 02 1245·669998
 1994 08 03 21245.770004
 1994 08 04 98245·759995
 1994 08 05 39244·809998
 1994 08 08 48244.740005
 1994 08 09 78244.949997
 1994 08 10 10246.440002
 1994 08 11 51246.919998
 1994 08 12 63247·110001
 1994 08 15 16247.830002
 1994 08 16 59248.199997
 1994 08 17 27249.309998
 1994 08 18 66249.610001
 1994 08 19 84249·690002
 1994 08 22 27249.809998
 1994 08 23 81251.759995
 1994 08 24 1252·710007
 1994 08 25 59253.500000
 1994 08 26 21254.669998
 1994 08 29 51255.389999
 1994 08 30 37256·160004
 1994 08 31 40257·320007
 1994 09 01 72257.339996
 1994 09 02 0256·309998
 1994 09 06 68256·200012
 1994 09 07 53256.820007
 1994 09 08 38258.209991
 1994 09 09 15258.149994
 1994 09 12 14256·760010
 1994 09 13 48256.980011
 1994 09 14 99257.559998
 1994 09 15 10259.779999
 1994 09 16 17260.290009
 1994 09 19 2259·790009
 1994 09 20 63259·029999
 1994 09 21 22256·600006
 1994 09 22 49254·839996
 1994 09 23 13254.679993
 1994 09 26 60253·669998
 1994 09 27 14253·320007
 1994 09 28 2254·860001
 1994 09 29 8254·539993
 1994 09 30 48256·119995
 1994 10 03 74256·119995
 1994 10 04 96254·809998
 1994 10 05 37251.350006
 1994 10 06 9250.009995
 1994 10 07 15250.830002
 1994 10 10 74252·520004
 1994 10 11 75254.589996
 1994 10 12 48254·990005
 1994 10 13 75256.440002
 1994 10 14 7255·320007
 1994 10 17 22254.970001
 1994 10 18 99254·990005
 1994 10 19 17254·990005
 1994 10 20 89255.000000
 1994 10 21 5253.660004
 1994 10 24 16253·160004
 1994 10 25 29251·600006
 1994 10 26 37251.059998
 1994 10 27 74252.270004
 1994 10 28 82255.000000
 1994 10 31 23255·179993
 1994 11 01 98255·039993
 1994 11 02 3254·270004
 1994 11 03 4254·259995
 1994 11 04 37254.289993
 1994 11 07 39252·750000
 1994 11 08 93252.360001
 1994 11 09 12253.500000
 1994 11 10 35251·809998
 1994 11 11 54250·580002
 1994 11 14 70250.389999
 1994 11 15 65250·960007
 1994 11 16 4250·949997
 1994 11 17 64250.759995
 1994 11 18 85249·600006
 1994 11 21 43248·970001
 1994 11 22 57246.759995
 1994 11 23 12242.259995
 1994 11 25 11242·029999
 1994 11 28 53242.690002
 1994 11 29 32243·699997
 1994 11 30 67244·279999
 1994 12 01 51244.250000
 1994 12 02 27242.809998
 1994 12 05 92243.320007
 1994 12 06 24243·139999
 1994 12 07 28242·000000
 1994 12 08 21240.240005
 1994 12 09 25236·119995
 1994 12 12 1235·490005
 1994 12 13 95235.850006
 1994 12 14 17237·880005
 1994 12 15 44241.199997
 1994 12 16 43241·880005
 1994 12 19 25241·000000
 1994 12 20 22240·740005
 1994 12 21 86243·330002
 1994 12 22 18243.690002
 1994 12 23 19244.800003
 1994 12 27 67245.929993
 1994 12 28 14246·009995
 1994 12 29 22246.899994
 1994 12 30 4250·360001
 1995 01 03  8250.360001
 1995 01 04  17247.830002
 1995 01 05  72247.850006
 1995 01 06  28248.490005
 1995 01 09  29248·699997
 1995 01 10  7249.600006
 1995 01 11  14249·399994
 1995 01 12  69248.309998
 1995 01 13  34250·000000
 1995 01 16  22251.740005
 1995 01 17  16252·919998
 1995 01 18  25253.130005
 1995 01 19  57252·369995
 1995 01 20  26251.020004
 1995 01 23  73249·639999
 1995 01 24  22248.960007
 1995 01 25  53249·089996
 1995 01 26  5249·020004
 1995 01 27  4248·779999
 1995 01 30  11248·649994
 1995 01 31  4247·179993
 1995 02 01  73248·270004
 1995 02 02  52248·619995
 1995 02 03  67251·199997
 1995 02 06  17252·520004
 1995 02 07  68253·119995
 1995 02 08  87253.830002
 1995 02 09  91254·539993
 1995 02 10  23255.419998
 1995 02 13  52255·669998
 1995 02 14  3255.869995
 1995 02 15  8257·470001
 1995 02 16  79257·500000
 1995 02 17  14255·940002
 1995 02 21  20254.869995
 1995 02 22  68254.389999
 1995 02 23  67255.419998
 1995 02 24  66255·470001
 1995 02 27  81255·470001
 1995 02 28  47256·570007
 1995 03 01  93256.600006
 1995 03 02  46256·250000
 1995 03 03  55256·899994
 1995 03 06  44256.890015
 1995 03 07  89255.910004
 1995 03 08  17254.869995
 1995 03 09  37255·169998
 1995 03 10  86256·200012
 1995 03 13  12256.359985
 1995 03 14  68257.359985
 1995 03 15  46257·390015
 1995 03 16  24258·200012
 1995 03 17  43258.209991
 1995 03 20  10257.869995
 1995 03 21  26258·350006
 1995 03 22  31257·269989
 1995 03 23  88257.579987
 1995 03 24  83258·850006
 1995 03 27  45259·859985
 1995 03 28  9260.279999
 1995 03 29  81261·549988
 1995 03 30  48260.320007
 1995 03 31  99260.790009
 1995 04 03  83260.850006
 1995 04 04  76261.100006
 1995 04 05  93261.209991
 1995 04 06  7261.549988
 1995 04 07  3260.980011
 1995 04 10  57261.609985
 1995 04 11  32262·529999
 1995 04 12  12262·989990
 1995 04 13  45263.989990
 1995 04 17  28264.820007
 1995 04 18  3264·230011
 1995 04 19  83262·799988
 1995 04 20  10261·350006
 1995 04 21  23262·510010
 1995 04 24  67263.709991
 1995 04 25  15264.019989
 1995 04 26  22264.890015
 1995 04 27  98265.700012
 1995 04 28  14266·179993
 1995 05 01  28266·269989
 1995 05 02  32265·970001
 1995 05 03  33266.839996
 1995 05 04  56267·480011
 1995 05 05  64266.119995
 1995 05 08  15267.010010
 1995 05 09  37267.760010
 1995 05 10  31267.799988
 1995 05 11  93268.970001
 1995 05 12  72269·869995
 1995 05 15  41271·160004
 1995 05 16  1272·220001
 1995 05 17  10273.079987
 1995 05 18  28272.890015
 1995 05 19  1270·950012
 1995 05 22  56271.790009
 1995 05 23  33272·940002
 1995 05 24  34273.850006
 1995 05 25  98272·480011
 1995 05 26  7271.959991
 1995 05 30  7270.920013
 1995 05 31  65270.279999
 1995 06 01  41271·489990
 1995 06 02  92272.420013
 1995 06 05  1274.339996
 1995 06 06  21275.040009
 1995 06 07  59275.040009
 1995 06 08  75275·799988
 1995 06 09  8275.790009
 1995 06 12  27276.480011
 1995 06 13  10278.230011
 1995 06 14  43278·850006
 1995 06 15  49280.290009
 1995 06 16  35281.350006
 1995 06 19  76282·230011
 1995 06 20  10282.559998
 1995 06 21  66283·000000
 1995 06 22  20284.369995
 1995 06 23  63284·399994
 1995 06 26  12284·059998
 1995 06 27  30281.760010
 1995 06 28  81280·290009
 1995 06 29  3281.200012
 1995 06 30  14283.630005
 1995 07 03  35283.769989
 1995 07 05  44285.040009
 1995 07 06  52286.350006
 1995 07 07  2289·350006
 1995 07 10  99290·670013
 1995 07 11  61291·070007
 1995 07 12  92293·769989
 1995 07 13  90294.799988
 1995 07 14  67294·880005
 1995 07 17  5295·970001
 1995 07 18  30295.959991
 1995 07 19  15293.109985
 1995 07 20  8289.440002
 1995 07 21  77290·829987
 1995 07 24  97293·390015
 1995 07 25  42294.720001
 1995 07 26  15296.109985
 1995 07 27  4298·760010
 1995 07 28  50299.309998
 1995 07 31  56299.720001
 1995 08 01  9299.809998
 1995 08 02  35299.920013
 1995 08 03  71297·829987
 1995 08 04  72298·279999
 1995 08 07  34299·149994
 1995 08 08  45299·640015
 1995 08 09  66299.579987
 1995 08 10  27300.000000
 1995 08 11  57299·859985
 1995 08 14  35300.269989
 1995 08 15  67300·709991
 1995 08 16  84302.359985
 1995 08 17  74303.750000
 1995 08 18  31304.339996
 1995 08 21  30305.480011
 1995 08 22  31305.510010
 1995 08 23  4304.730011
 1995 08 24  83304·619995
 1995 08 25  38304·369995
 1995 08 28  81304·779999
 1995 08 29  91303.350006
 1995 08 30  66303.260010
 1995 08 31  96305·309998
 1995 09 01  72306.200012
 1995 09 05  4308·320007
 1995 09 06  80310.600006
 1995 09 07  37312.130005
 1995 09 08  66314·420013
 1995 09 11  37315.170013
 1995 09 12  51315·559998
 1995 09 13  17316.170013
 1995 09 14  52316·980011
 1995 09 15  9316·119995
 1995 09 18  30314·350006
 1995 09 19  18313.940002
 1995 09 20  42314.820007
 1995 09 21  65314·869995
 1995 09 22  91313.600006
 1995 09 25  46311·820007
 1995 09 26  75310.579987
 1995 09 27  73308.959991
 1995 09 28  36308·459991
 1995 09 29  33310·390015
 1995 10 02  13310.380005
 1995 10 03  28306.989990
 1995 10 04  89304·000000
 1995 10 05  35301.209991
 1995 10 06  43302.339996
 1995 10 09  49301.820007
 1995 10 10  1296·640015
 1995 10 11  35297.910004
 1995 10 12  80300.630005
 1995 10 13  80302.640015
 1995 10 16  47302·309998
 1995 10 17  39302.720001
 1995 10 18  61304·329987
 1995 10 19  90304·049988
 1995 10 20  28303.619995
 1995 10 23  79302·820007
 1995 10 24  49301.779999
 1995 10 25  73301·140015
 1995 10 26  69297·869995
 1995 10 27  11294·630005
 1995 10 30  31296.239990
 1995 10 31  49297·459991
 1995 11 01  21297.700012
 1995 11 02  16300·989990
 1995 11 03  21302·809998
 1995 11 06  61303.570007
 1995 11 07  58302·940002
 1995 11 08  2302.619995
 1995 11 09  56303·980011
 1995 11 10  79304·519989
 1995 11 13  82304·429993
 1995 11 14  1303·600006
 1995 11 15  99301·829987
 1995 11 16  97303·109985
 1995 11 17  17303·850006
 1995 11 20  68304.290009
 1995 11 21  39302.220001
 1995 11 22  33302·010010
 1995 11 24  14302.260010
 1995 11 27  85303·230011
 1995 11 28  88304.619995
 1995 11 29  33306.720001
 1995 11 30  49308.579987
 1995 12 01  59309.829987
 1995 12 04  84312.529999
 1995 12 05  65314.190002
 1995 12 06  22313.690002
 1995 12 07  23312.690002
 1995 12 08  90311.559998
 1995 12 11  24312·160004
 1995 12 12  58312·070007
 1995 12 13  31312·609985
 1995 12 14  93313.720001
 1995 12 15  28313·519989
 1995 12 18  7310.420013
 1995 12 19  67306·000000
 1995 12 20  7309·040009
 1995 12 21  22310·720001
 1995 12 22  46312.369995
 1995 12 26  36313.000000
 1995 12 27  70314.160004
 1995 12 28  74314.070007
 1995 12 29  73316.010010
 1996 01 02 70316·809998
 1996 01 03 44316.890015
 1996 01 04 80315.220001
 1996 01 05 16312.190002
 1996 01 08 27312.399994
 1996 01 09 18312·410004
 1996 01 10 57307.399994
 1996 01 11 24305.750000
 1996 01 12 87306.179993
 1996 01 15 4305·380005
 1996 01 16 51303·089996
 1996 01 17 72303.359985
 1996 01 18 57304·010010
 1996 01 19 40305.529999
 1996 01 22 30307.170013
 1996 01 23 61308·339996
 1996 01 24 68310·470001
 1996 01 25 89311.010010
 1996 01 26 89311·220001
 1996 01 29 17311.829987
 1996 01 30 79313.450012
 1996 01 31 38315·380005
 1996 02 01 46317·420013
 1996 02 02 89318.480011
 1996 02 05 69318·510010
 1996 02 06 2320.250000
 1996 02 07 46320.489990
 1996 02 08 54320.500000
 1996 02 09 46321·369995
 1996 02 12 18321·809998
 1996 02 13 59321.410004
 1996 02 14 11321·670013
 1996 02 15 42322.230011
 1996 02 16 47321·600006
 1996 02 20 77321.600006
 1996 02 21 86321·339996
 1996 02 22 13325.140015
 1996 02 23 80326·089996
 1996 02 26 20325·880005
 1996 02 27 29325·390015
 1996 02 28 40326.450012
 1996 02 29 28325.279999
 1996 03 01 33325.470001
 1996 03 04 16325·619995
 1996 03 05 31326·850006
 1996 03 06 29327·600006
 1996 03 07 84327·690002
 1996 03 08 47327.420013
 1996 03 11 16322·079987
 1996 03 12 46322.070007
 1996 03 13 68323.470001
 1996 03 14 47325·959991
 1996 03 15 53325·450012
 1996 03 18 67328.670013
 1996 03 19 4329.500000
 1996 03 20 67328.929993
 1996 03 21 24329·049988
 1996 03 22 5329·589996
 1996 03 25 36330.209991
 1996 03 26 83327.839996
 1996 03 27 34329.230011
 1996 03 28 98328·989990
 1996 03 29 33331·519989
 1996 04 01 94332.630005
 1996 04 02 16333·320007
 1996 04 03 9334·100006
 1996 04 04 89334·910004
 1996 04 08 26334.790009
 1996 04 09 26332·470001
 1996 04 10 25333·450012
 1996 04 11 23331·390015
 1996 04 12 30331.190002
 1996 04 15 45333.519989
 1996 04 16 60335·709991
 1996 04 17 80335.970001
 1996 04 18 80337.459991
 1996 04 19 82339.100006
 1996 04 22 51340·989990
 1996 04 23 28343.529999
 1996 04 24 78344·640015
 1996 04 25 66346·250000
 1996 04 26 61347·910004
 1996 04 29 62348.399994
 1996 04 30 48348·579987
 1996 05 01 55350.630005
 1996 05 02 79350.380005
 1996 05 03 1348·220001
 1996 05 06 41347.959991
 1996 05 07 30347.440002
 1996 05 08 16345·660004
 1996 05 09 90347.640015
 1996 05 10 33351.149994
 1996 05 13 98354·500000
 1996 05 14 12357·459991
 1996 05 15 96358.880005
 1996 05 16 23358.920013
 1996 05 17 91360.640015
 1996 05 20 28363·070007
 1996 05 21 15364.079987
 1996 05 22 37364.630005
 1996 05 23 66364.929993
 1996 05 24 53364·959991
 1996 05 28 65364·929993
 1996 05 29 26361.920013
 1996 05 30 3360.489990
 1996 05 31 0362.019989
 1996 06 03 91361.850006
 1996 06 04 65362·660004
 1996 06 05 10363·769989
 1996 06 06 6364·339996
 1996 06 07 61361·190002
 1996 06 10 54359.989990
 1996 06 11 18360.730011
 1996 06 12 35360·440002
 1996 06 13 71360.029999
 1996 06 14 19357.540009
 1996 06 17 83355·630005
 1996 06 18 74353.929993
 1996 06 19 38349.660004
 1996 06 20 10347.959991
 1996 06 21 89346.149994
 1996 06 24 36347.190002
 1996 06 25 8347·459991
 1996 06 26 3344.440002
 1996 06 27 40341.959991
 1996 06 28 59347.000000
 1996 07 01 49347.750000
 1996 07 02 97347.829987
 1996 07 03 69346.940002
 1996 07 05 6344·799988
 1996 07 08 55339.779999
 1996 07 09 19337·369995
 1996 07 10 33336.470001
 1996 07 11 65332.709991
 1996 07 12 46325·109985
 1996 07 15 18324.019989
 1996 07 16 12314.720001
 1996 07 17 49318·260010
 1996 07 18 66323.200012
 1996 07 19 71323.260010
 1996 07 22 15321·549988
 1996 07 23 95318·299988
 1996 07 24 84311·720001
 1996 07 25 77311.579987
 1996 07 26 71314.579987
 1996 07 29 67315·000000
 1996 07 30 94314.339996
 1996 07 31 62316.029999
 1996 08 01 39319·420013
 1996 08 02 52324·709991
 1996 08 05 14325·410004
 1996 08 06 75325.320007
 1996 08 07 99327.559998
 1996 08 08 64327.630005
 1996 08 09 91328.170013
 1996 08 12 94327·670013
 1996 08 13 58327.369995
 1996 08 14 39326·779999
 1996 08 15 91327·779999
 1996 08 16 18328.929993
 1996 08 19 49329·339996
 1996 08 20 42329.450012
 1996 08 21 10329·200012
 1996 08 22 72331·410004
 1996 08 23 27331.769989
 1996 08 26 60332.019989
 1996 08 27 67333·760010
 1996 08 28 6335·609985
 1996 08 29 74335·619995
 1996 08 30 6334.670013
 1996 09 03 6333·880005
 1996 09 04 97334.570007
 1996 09 05 96334.559998
 1996 09 06 17334.100006
 1996 09 09 96335.630005
 1996 09 10 45336.279999
 1996 09 11 27336.799988
 1996 09 12 57338·140015
 1996 09 13 31341·010010
 1996 09 16 74342·700012
 1996 09 17 21342.970001
 1996 09 18 14342.260010
 1996 09 19 30342.000000
 1996 09 20 36343.059998
 1996 09 23 61342·820007
 1996 09 24 0343·230011
 1996 09 25 38343.730011
 1996 09 26 6345·309998
 1996 09 27 54345·519989
 1996 09 30 53346.540009
 1996 10 01 23346.390015
 1996 10 02 84348·190002
 1996 10 03 30348.190002
 1996 10 04 36349.299988
 1996 10 07 80349·790009
 1996 10 08 95349·399994
 1996 10 09 47348·269989
 1996 10 10 38346.829987
 1996 10 11 28347·920013
 1996 10 14 90349·100006
 1996 10 15 87350.429993
 1996 10 16 71349·200012
 1996 10 17 11348.839996
 1996 10 18 44348·269989
 1996 10 21 55347.989990
 1996 10 22 72346·100006
 1996 10 23 97342.929993
 1996 10 24 59343.480011
 1996 10 25 84343.100006
 1996 10 28 5343.040009
 1996 10 29 83340·609985
 1996 10 30 58338·559998
 1996 10 31 30340.570007
 1996 11 01 58340.859985
 1996 11 04 85340·170013
 1996 11 05 93340·179993
 1996 11 06 75342·440002
 1996 11 07 44344·290009
 1996 11 08 49344.579987
 1996 11 11 38345.709991
 1996 11 12 26346·880005
 1996 11 13 0346.309998
 1996 11 14 44347.290009
 1996 11 15 95347.899994
 1996 11 18 14346.779999
 1996 11 19 89346·950012
 1996 11 20 64347·839996
 1996 11 21 89348·170013
 1996 11 22 95350.089996
 1996 11 25 99352·470001
 1996 11 26 28352·640015
 1996 11 27 69352.679993
 1996 11 29 52354.290009
 1996 12 02 44355.339996
 1996 12 03 79358.829987
 1996 12 04 12358.899994
 1996 12 05 91359·350006
 1996 12 06 60359·049988
 1996 12 09 88360·519989
 1996 12 10 18362·429993
 1996 12 11 44361·299988
 1996 12 12 12359.339996
 1996 12 13 49356·410004
 1996 12 16 12355.059998
 1996 12 17 67350.480011
 1996 12 18 86353·079987
 1996 12 19 80356·429993
 1996 12 20 45357.829987
 1996 12 23 42356·920013
 1996 12 24 96355·899994
 1996 12 26 25357.720001
 1996 12 27 92359·170013
 1996 12 30 75360.100006
 1996 12 31 79362·609985
 1997 01 02  55362.619995
 1997 01 03  53361·850006
 1997 01 06  99363·619995
 1997 01 07  99364·160004
 1997 01 08  62365·239990
 1997 01 09  53365.589996
 1997 01 10  70366.089996
 1997 01 13  44366.700012
 1997 01 14  67367.519989
 1997 01 15  44367·649994
 1997 01 16  69368·380005
 1997 01 17  25367·959991
 1997 01 20  13369.350006
 1997 01 21  1370·329987
 1997 01 22  4370.660004
 1997 01 23  82373·170013
 1997 01 24  69370.489990
 1997 01 27  23368·459991
 1997 01 28  5368.410004
 1997 01 29  76367.029999
 1997 01 30  30368.299988
 1997 01 31  37369.779999
 1997 02 03  30369.940002
 1997 02 04  97369.769989
 1997 02 05  14368.589996
 1997 02 06  93365.959991
 1997 02 07  60367·540009
 1997 02 10  56367.119995
 1997 02 11  66364·959991
 1997 02 12  65365.480011
 1997 02 13  1368·209991
 1997 02 14  92369.269989
 1997 02 18  55370·079987
 1997 02 19  56370·649994
 1997 02 20  86370.239990
 1997 02 21  68367·559998
 1997 02 24  75366.690002
 1997 02 25  89367.149994
 1997 02 26  72366.989990
 1997 02 27  71364.320007
 1997 02 28  46361.209991
 1997 03 03  15360·500000
 1997 03 04  38362.869995
 1997 03 05  15363·929993
 1997 03 06  10364·950012
 1997 03 07  10366.089996
 1997 03 10  93367.100006
 1997 03 11  36367.869995
 1997 03 12  39367·869995
 1997 03 13  74364·399994
 1997 03 14  68361·929993
 1997 03 17  99361.040009
 1997 03 18  25357.750000
 1997 03 19  33354·959991
 1997 03 20  20353·269989
 1997 03 21  91353.279999
 1997 03 24  87351·970001
 1997 03 25  36351·309998
 1997 03 26  30352.369995
 1997 03 27  25353.269989
 1997 03 31  71348.970001
 1997 04 01  60342·570007
 1997 04 02  5340·899994
 1997 04 03  39337·799988
 1997 04 04  45340·859985
 1997 04 07  4344·940002
 1997 04 08  76345.970001
 1997 04 09  95347·589996
 1997 04 10  3346·820007
 1997 04 11  95345·160004
 1997 04 14  0339.250000
 1997 04 15  82341.279999
 1997 04 16  64340·779999
 1997 04 17  81341.890015
 1997 04 18  59341.750000
 1997 04 21  13342.040009
 1997 04 22  73338.350006
 1997 04 23  40339.140015
 1997 04 24  60340.079987
 1997 04 25  24338·519989
 1997 04 28  98336.519989
 1997 04 29  71340.589996
 1997 04 30  34343·480011
 1997 05 01  80345·970001
 1997 05 02  34354.010010
 1997 05 05  99362·429993
 1997 05 06  37363·529999
 1997 05 07  69361.730011
 1997 05 08  0361.339996
 1997 05 09  76361·920013
 1997 05 12  52363·760010
 1997 05 13  2363.989990
 1997 05 14  40365.220001
 1997 05 15  75366·059998
 1997 05 16  85367.059998
 1997 05 19  18366·570007
 1997 05 20  24368·200012
 1997 05 21  99370·070007
 1997 05 22  67371·670013
 1997 05 23  80375.670013
 1997 05 27  44376·739990
 1997 05 28  71377.850006
 1997 05 29  56378.519989
 1997 05 30  76380·760010
 1997 06 02  22383·540009
 1997 06 03  44383·720001
 1997 06 04  32383·350006
 1997 06 05  19385·000000
 1997 06 06  99387·220001
 1997 06 09  91388·130005
 1997 06 10  4388·250000
 1997 06 11  45388.820007
 1997 06 12  47389.540009
 1997 06 13  13392.450012
 1997 06 16  1392.200012
 1997 06 17  20392·549988
 1997 06 18  58392.549988
 1997 06 19  36396·510010
 1997 06 20  81396.489990
 1997 06 23  29393·929993
 1997 06 24  53393·320007
 1997 06 25  11393·489990
 1997 06 26  26391·600006
 1997 06 27  87392.779999
 1997 06 30  74396.989990
 1997 07 01  11396.369995
 1997 07 02  42394.799988
 1997 07 03  31396·390015
 1997 07 07  92396·890015
 1997 07 08  39398·299988
 1997 07 09  60399.049988
 1997 07 10  24399.160004
 1997 07 11  1402·269989
 1997 07 14  19404·260010
 1997 07 15  38406.410004
 1997 07 16  53410·230011
 1997 07 17  19410.260010
 1997 07 18  1408·109985
 1997 07 21  57404.250000
 1997 07 22  33406·260010
 1997 07 23  90408·010010
 1997 07 24  62408·190002
 1997 07 25  24409.100006
 1997 07 28  0409.429993
 1997 07 29  85409·880005
 1997 07 30  1413.440002
 1997 07 31  70414·640015
 1997 08 01  17414·779999
 1997 08 04  97415·640015
 1997 08 05  44418.320007
 1997 08 06  52420·730011
 1997 08 07  73421.750000
 1997 08 08  45420.119995
 1997 08 11  41414.739990
 1997 08 12  52414.940002
 1997 08 13  80414.220001
 1997 08 14  73412·690002
 1997 08 15  68411·880005
 1997 08 18  76408·950012
 1997 08 19  77413.790009
 1997 08 20  50419·070007
 1997 08 21  25419.290009
 1997 08 22  56417.040009
 1997 08 25  25418.510010
 1997 08 26  71419.000000
 1997 08 27  37420·859985
 1997 08 28  48422.510010
 1997 08 29  14423·820007
 1997 09 02  55428.059998
 1997 09 03  55429.510010
 1997 09 04  34430·190002
 1997 09 05  55433.040009
 1997 09 08  46435·989990
 1997 09 09  54438·299988
 1997 09 10  22438.190002
 1997 09 11  87436·910004
 1997 09 12  13440·089996
 1997 09 15  35441.329987
 1997 09 16  41445·200012
 1997 09 17  73446·929993
 1997 09 18  50447·779999
 1997 09 19  23447·350006
 1997 09 22  50449.760010
 1997 09 23  0449.420013
 1997 09 24  76450.329987
 1997 09 25  68448·839996
 1997 09 26  30449.239990
 1997 09 29  82451.329987
 1997 09 30  35453.820007
 1997 10 01  45455.290009
 1997 10 02  87456.970001
 1997 10 03  56461·309998
 1997 10 06  98461·869995
 1997 10 07  56463·820007
 1997 10 08  53464·600006
 1997 10 09  85464.549988
 1997 10 10  57465·029999
 1997 10 13  26466.209991
 1997 10 14  84466·190002
 1997 10 15  57463.980011
 1997 10 16  31463·850006
 1997 10 17  4457.160004
 1997 10 20  63453·850006
 1997 10 21  86458.950012
 1997 10 22  66459.309998
 1997 10 23  67458.250000
 1997 10 24  96453.429993
 1997 10 27  8447·529999
 1997 10 28  30429·899994
 1997 10 29  14437·790009
 1997 10 30  15434·869995
 1997 10 31  87433.260010
 1997 11 03  17440·980011
 1997 11 04  72442.309998
 1997 11 05  75444·929993
 1997 11 06  10444.820007
 1997 11 07  47442·829987
 1997 11 10  90438.029999
 1997 11 11  60435·869995
 1997 11 12  92433.429993
 1997 11 13  63425·989990
 1997 11 14  44428·459991
 1997 11 17  75436.209991
 1997 11 18  68435·950012
 1997 11 19  35432·130005
 1997 11 20  34436.209991
 1997 11 21  52437·880005
 1997 11 24  3435.049988
 1997 11 25  56429.040009
 1997 11 26  85428.420013
 1997 11 28  48430.829987
 1997 12 01  84434·160004
 1997 12 02  47434.160004
 1997 12 03  49433.809998
 1997 12 04  44436·140015
 1997 12 05  25438.059998
 1997 12 08  51442·029999
 1997 12 09  0442.029999
 1997 12 10  47438·160004
 1997 12 11  62432·799988
 1997 12 12  37426.730011
 1997 12 15  39423.510010
 1997 12 16  90425·369995
 1997 12 17  59427·170013
 1997 12 18  99426.739990
 1997 12 19  92420.350006
 1997 12 22  27423·750000
 1997 12 23  4423·589996
 1997 12 24  57422·549988
 1997 12 26  8421·489990
 1997 12 29  41426.670013
 1997 12 30  10434.010010
 1997 12 31  54438·619995
 1998 01 02 62437·559998
 1998 01 05 40438.170013
 1998 01 06 14437·059998
 1998 01 07 61433.100006
 1998 01 08 57429.760010
 1998 01 09 53425·809998
 1998 01 12 79412.950012
 1998 01 13 70418.459991
 1998 01 14 16421.929993
 1998 01 15 38422·640015
 1998 01 16 94426·700012
 1998 01 20 2431·320007
 1998 01 21 90431·100006
 1998 01 22 77429·890015
 1998 01 23 72427·769989
 1998 01 26 99425·540009
 1998 01 27 55422·700012
 1998 01 28 76428.649994
 1998 01 29 49432·089996
 1998 01 30 33432.100006
 1998 02 02 10434·589996
 1998 02 03 67437.799988
 1998 02 04 89441.839996
 1998 02 05 95445.779999
 1998 02 06 82445·649994
 1998 02 09 6447.309998
 1998 02 10 81451·839996
 1998 02 11 6452·880005
 1998 02 12 21452·399994
 1998 02 13 75454·290009
 1998 02 17 36455.940002
 1998 02 18 11454.690002
 1998 02 19 2455·100006
 1998 02 20 81454.239990
 1998 02 23 92456·290009
 1998 02 24 77456.299988
 1998 02 25 25458.489990
 1998 02 26 56461·570007
 1998 02 27 14462.420013
 1998 03 02 99463·709991
 1998 03 03 17462.420013
 1998 03 04 55462.420013
 1998 03 05 88462·130005
 1998 03 06 96464·010010
 1998 03 09 26463.720001
 1998 03 10 62464.640015
 1998 03 11 27467·809998
 1998 03 12 13467·869995
 1998 03 13 29469·760010
 1998 03 16 81471.890015
 1998 03 17 69472·220001
 1998 03 18 18472.190002
 1998 03 19 27474·309998
 1998 03 20 46475·350006
 1998 03 23 78475·059998
 1998 03 24 6476.549988
 1998 03 25 44479·279999
 1998 03 26 12477.809998
 1998 03 27 40479·209991
 1998 03 30 96477·140015
 1998 03 31 30480·679993
 1998 04 01 61484.959991
 1998 04 02 70486·910004
 1998 04 03 31487.359985
 1998 04 06 62487·320007
 1998 04 07 0481.880005
 1998 04 08 4477.609985
 1998 04 09 82480.049988
 1998 04 13 40480.649994
 1998 04 14 61484·850006
 1998 04 15 6487.119995
 1998 04 16 42487·160004
 1998 04 17 88487.010010
 1998 04 20 0489.290009
 1998 04 21 64491.410004
 1998 04 22 30492·279999
 1998 04 23 58491·380005
 1998 04 24 98486·220001
 1998 04 27 90480·320007
 1998 04 28 91474·450012
 1998 04 29 25477·399994
 1998 04 30 63483.470001
 1998 05 01 23485·049988
 1998 05 04 93487.540009
 1998 05 05 89485·459991
 1998 05 06 27483.260010
 1998 05 07 25479·970001
 1998 05 08 31479.910004
 1998 05 11 76481·690002
 1998 05 12 44477.359985
 1998 05 13 83477·760010
 1998 05 14 24477·820007
 1998 05 15 35476.480011
 1998 05 18 99472.649994
 1998 05 19 12471·260010
 1998 05 20 16471.899994
 1998 05 21 43469·230011
 1998 05 22 96467.190002
 1998 05 26 49464·510010
 1998 05 27 77455·079987
 1998 05 28 0455·809998
 1998 05 29 68458·750000
 1998 06 01 57456.619995
 1998 06 02 99453.160004
 1998 06 03 31452·209991
 1998 06 04 71451·739990
 1998 06 05 24454·239990
 1998 06 08 3457.359985
 1998 06 09 86457.390015
 1998 06 10 87456.739990
 1998 06 11 62451·619995
 1998 06 12 33444.480011
 1998 06 15 41441·589996
 1998 06 16 23438·369995
 1998 06 17 9445.600006
 1998 06 18 57444.489990
 1998 06 19 97440·070007
 1998 06 22 9442.010010
 1998 06 23 29447·429993
 1998 06 24 71451·309998
 1998 06 25 78453·980011
 1998 06 26 4450.890015
 1998 06 29 10453·829987
 1998 06 30 92457·660004
 1998 07 01 36459.859985
 1998 07 02 88459·850006
 1998 07 06 63460·440002
 1998 07 07 66460·290009
 1998 07 08 45459·980011
 1998 07 09 69460.440002
 1998 07 10 28460·049988
 1998 07 13 61459·079987
 1998 07 14 6460.119995
 1998 07 15 77461.980011
 1998 07 16 66463·640015
 1998 07 17 71464.329987
 1998 07 20 44463.029999
 1998 07 21 69462·480011
 1998 07 22 67456·160004
 1998 07 23 16451·290009
 1998 07 24 9444·839996
 1998 07 27 28438.579987
 1998 07 28 42433.160004
 1998 07 29 40430.399994
 1998 07 30 78429·510010
 1998 07 31 59430.160004
 1998 08 03 29420.179993
 1998 08 04 11415.540009
 1998 08 05 51402.299988
 1998 08 06 94406·619995
 1998 08 07 93418·809998
 1998 08 10 25415·980011
 1998 08 11 52411·640015
 1998 08 12 91408·700012
 1998 08 13 19408.570007
 1998 08 14 0406·329987
 1998 08 17 32404.079987
 1998 08 18 30411.429993
 1998 08 19 22412.839996
 1998 08 20 80405·910004
 1998 08 21 67401·730011
 1998 08 24 18398.119995
 1998 08 25 39396·880005
 1998 08 26 34389.769989
 1998 08 27 57380·420013
 1998 08 28 87368·429993
 1998 08 31 33360.450012
 1998 09 01 57348.170013
 1998 09 02 27356·140015
 1998 09 03 94352·649994
 1998 09 04 93348.670013
 1998 09 08 68361.929993
 1998 09 09 29361.929993
 1998 09 10 20352.690002
 1998 09 11 30353.619995
 1998 09 14 11359·609985
 1998 09 15 36357.730011
 1998 09 16 72360.200012
 1998 09 17 82359.850006
 1998 09 18 55363.260010
 1998 09 21 50363·279999
 1998 09 22 81368.820007
 1998 09 23 14376.209991
 1998 09 24 93376·970001
 1998 09 25 96370.250000
 1998 09 28 4371·489990
 1998 09 29 12368·480011
 1998 09 30 47365.799988
 1998 10 01 24363.589996
 1998 10 02 23350.649994
 1998 10 05 89349.709991
 1998 10 06 58340.850006
 1998 10 07 10332·549988
 1998 10 08 45322.230011
 1998 10 09 84318.570007
 1998 10 12 97327.630005
 1998 10 13 54325.690002
 1998 10 14 0325.869995
 1998 10 15 59334·950012
 1998 10 16 58342.880005
 1998 10 19 82352.660004
 1998 10 20 46363·739990
 1998 10 21 2360·100006
 1998 10 22 60366.399994
 1998 10 23 43367·700012
 1998 10 26 65372.119995
 1998 10 27 26376.760010
 1998 10 28 47371·500000
 1998 10 29 14374·489990
 1998 10 30 62379·230011
 1998 11 02 69386.820007
 1998 11 03 87387.790009
 1998 11 04 95393.179993
 1998 11 05 70396.799988
 1998 11 06 93400.829987
 1998 11 09 76400.609985
 1998 11 10 11398·529999
 1998 11 11 45399.390015
 1998 11 12 88393.480011
 1998 11 13 33392.559998
 1998 11 16 12392·480011
 1998 11 17 69390·420013
 1998 11 18 65392·119995
 1998 11 19 1394.640015
 1998 11 20 74394·540009
 1998 11 23 48398·760010
 1998 11 24 62398·200012
 1998 11 25 50399·320007
 1998 11 27 97402.089996
 1998 11 30 15403.140015
 1998 12 01 43398·739990
 1998 12 02 73398·739990
 1998 12 03 7399·119995
 1998 12 04 25398·369995
 1998 12 07 94401.170013
 1998 12 08 91404·049988
 1998 12 09 54403.570007
 1998 12 10 61402·230011
 1998 12 11 30396.500000
 1998 12 14 47395.369995
 1998 12 15 13390.369995
 1998 12 16 29391·149994
 1998 12 17 88393·779999
 1998 12 18 10397.489990
 1998 12 21 86402·149994
 1998 12 22 61402·190002
 1998 12 23 31404·790009
 1998 12 24 74405.570007
 1998 12 28 96409.040009
 1998 12 29 12410·410004
 1998 12 30 47412·239990
 1998 12 31 59421·980011
 1999 01 04  95424.720001
 1999 01 05  66422·600006
 1999 01 06  48427·809998
 1999 01 07  8428.160004
 1999 01 08  58432·029999
 1999 01 11  29433.239990
 1999 01 12  73434·720001
 1999 01 13  92427.359985
 1999 01 14  86426.989990
 1999 01 15  32427.049988
 1999 01 19  84431.079987
 1999 01 20  3435.299988
 1999 01 21  3430·790009
 1999 01 22  31424.049988
 1999 01 25  70423·869995
 1999 01 26  62425.570007
 1999 01 27  60427·500000
 1999 01 28  10424.190002
 1999 01 29  43427·390015
 1999 02 01  11429·130005
 1999 02 02  33426·130005
 1999 02 03  73423·739990
 1999 02 04  41424.350006
 1999 02 05  21418·489990
 1999 02 08  22415·690002
 1999 02 09  53411·329987
 1999 02 10  27403·130005
 1999 02 11  86406.190002
 1999 02 12  52406·209991
 1999 02 16  7402.730011
 1999 02 17  89396·399994
 1999 02 18  24391·929993
 1999 02 19  74393·660004
 1999 02 22  16397.820007
 1999 02 23  40400.070007
 1999 02 24  80400.779999
 1999 02 25  63395·260010
 1999 02 26  86393·540009
 1999 03 01  17394·390015
 1999 03 02  23398·299988
 1999 03 03  20395·660004
 1999 03 04  50394.239990
 1999 03 05  84398.190002
 1999 03 08  47400.079987
 1999 03 09  69402.549988
 1999 03 10  64401.160004
 1999 03 11  29403·369995
 1999 03 12  72401·649994
 1999 03 15  62400.839996
 1999 03 16  10401·799988
 1999 03 17  64399·799988
 1999 03 18  40399·920013
 1999 03 19  74399·850006
 1999 03 22  94397·359985
 1999 03 23  27393.200012
 1999 03 24  22384·570007
 1999 03 25  4392·989990
 1999 03 26  48394·839996
 1999 03 29  81400.000000
 1999 03 30  12400.549988
 1999 03 31  79401.480011
 1999 04 01  28400·059998
 1999 04 05  15402·290009
 1999 04 06  29403.519989
 1999 04 07  49403·179993
 1999 04 08  17399.890015
 1999 04 09  40405·859985
 1999 04 12  16413.019989
 1999 04 13  89420·519989
 1999 04 14  21425.549988
 1999 04 15  95419·250000
 1999 04 16  44423.119995
 1999 04 19  0426·119995
 1999 04 20  71416·250000
 1999 04 21  43426·570007
 1999 04 22  6432.130005
 1999 04 23  7431.820007
 1999 04 26  24435·959991
 1999 04 27  71437·690002
 1999 04 28  21436.140015
 1999 04 29  60434.359985
 1999 04 30  62436.589996
 1999 05 03  93434·779999
 1999 05 04  34436.559998
 1999 05 05  35434.269989
 1999 05 06  92435·959991
 1999 05 07  46436.109985
 1999 05 10  13442·130005
 1999 05 11  32446·940002
 1999 05 12  44449·609985
 1999 05 13  94452.500000
 1999 05 14  53450·839996
 1999 05 17  77443·130005
 1999 05 18  77443·989990
 1999 05 19  23446.769989
 1999 05 20  73450.970001
 1999 05 21  20450.739990
 1999 05 24  70450.190002
 1999 05 25  48441·200012
 1999 05 26  17436.940002
 1999 05 27  36435·410004
 1999 05 28  32438.790009
 1999 06 01  6439.049988
 1999 06 02  54437·459991
 1999 06 03  26438.820007
 1999 06 04  93442·329987
 1999 06 07  59446·649994
 1999 06 08  79447·820007
 1999 06 09  15445.239990
 1999 06 10  11445.190002
 1999 06 11  96443.959991
 1999 06 14  10438·820007
 1999 06 15  53435.410004
 1999 06 16  67441.200012
 1999 06 17  30443·640015
 1999 06 18  92447·070007
 1999 06 21  17449.440002
 1999 06 22  67450.790009
 1999 06 23  98447·329987
 1999 06 24  93447.470001
 1999 06 25  6445.429993
 1999 06 28  43448·640015
 1999 06 29  64454·429993
 1999 06 30  8460·209991
 1999 07 01  45457·709991
 1999 07 02  52456.519989
 1999 07 06  15459.309998
 1999 07 07  57456·700012
 1999 07 08  86454·799988
 1999 07 09  76457·980011
 1999 07 12  64459.829987
 1999 07 13  82459·299988
 1999 07 14  3461·459991
 1999 07 15  20465·799988
 1999 07 16  50465·799988
 1999 07 19  54465.690002
 1999 07 20  97461.369995
 1999 07 21  18455·369995
 1999 07 22  34454·630005
 1999 07 23  66451.579987
 1999 07 26  93448·380005
 1999 07 27  25446·489990
 1999 07 28  5446·920013
 1999 07 29  38446·609985
 1999 07 30  42444.769989
 1999 08 02  23445.510010
 1999 08 03  76443·750000
 1999 08 04  14436.290009
 1999 08 05  19429.790009
 1999 08 06  18430.089996
 1999 08 09  84428.899994
 1999 08 10  63425·890015
 1999 08 11  25428·190002
 1999 08 12  43429·700012
 1999 08 13  93434·049988
 1999 08 16  78434·429993
 1999 08 17  84436·000000
 1999 08 18  54436.000000
 1999 08 19  90433.100006
 1999 08 20  80434·380005
 1999 08 23  48437·269989
 1999 08 24  33437.339996
 1999 08 25  89438·260010
 1999 08 26  12438·250000
 1999 08 27  91437.299988
 1999 08 30  86433·260010
 1999 08 31  27428·130005
 1999 09 01  43431·529999
 1999 09 02  14430·989990
 1999 09 03  44435.970001
 1999 09 07  67438·250000
 1999 09 08  68438.239990
 1999 09 09  43437·769989
 1999 09 10  66441·410004
 1999 09 13  97441.260010
 1999 09 14  6439.700012
 1999 09 15  27440.820007
 1999 09 16  31436·630005
 1999 09 17  29434.459991
 1999 09 20  1434·890015
 1999 09 21  43433.200012
 1999 09 22  47427·649994
 1999 09 23  3429.230011
 1999 09 24  21420·209991
 1999 09 27  90423.299988
 1999 09 28  46421.859985
 1999 09 29  80422·149994
 1999 09 30  62427.309998
 1999 10 01  94427·299988
 1999 10 04  84426.649994
 1999 10 05  49428·160004
 1999 10 06  42429.760010
 1999 10 07  5430.720001
 1999 10 08  42428·190002
 1999 10 11  22430.190002
 1999 10 12  6430·459991
 1999 10 13  0424·679993
 1999 10 14  28420.679993
 1999 10 15  37419.309998
 1999 10 18  22414.750000
 1999 10 19  77414·529999
 1999 10 20  73413.940002
 1999 10 21  58414.269989
 1999 10 22  85419·579987
 1999 10 25  63418.690002
 1999 10 26  33420.220001
 1999 10 27  71417·250000
 1999 10 28  13422·809998
 1999 10 29  8429.510010
 1999 11 01  91432.450012
 1999 11 02  91435.339996
 1999 11 03  52438.459991
 1999 11 04  87442.390015
 1999 11 05  53444.369995
 1999 11 08  55445.130005
 1999 11 09  70447.809998
 1999 11 10  1449.920013
 1999 11 11  50450·760010
 1999 11 12  25449·709991
 1999 11 15  61452.980011
 1999 11 16  74456·880005
 1999 11 17  40458.859985
 1999 11 18  90462.040009
 1999 11 19  44463·200012
 1999 11 22  59462.399994
 1999 11 23  3461.690002
 1999 11 24  63456·040009
 1999 11 26  64458·950012
 1999 11 29  29459·929993
 1999 11 30  47456·950012
 1999 12 01  81454.790009
 1999 12 02  90460·450012
 1999 12 03  86467.700012
 1999 12 06  3468.850006
 1999 12 07  7467.290009
 1999 12 08  16468.839996
 1999 12 09  54471·760010
 1999 12 10  28467.130005
 1999 12 13  30470·390015
 1999 12 14  60470.859985
 1999 12 15  84462·739990
 1999 12 16  3465·260010
 1999 12 17  61469·209991
 1999 12 20  68469.839996
 1999 12 21  51475·790009
 1999 12 22  35478·510010
 1999 12 23  40484.170013
 1999 12 27  8484·459991
 1999 12 28  57490.329987
 1999 12 29  56497·010010
 1999 12 30  28499.269989
 1999 12 31  74504.750000
 2000 01 03 26510.959991
 2000 01 04 23497.049988
 2000 01 05 15479.480011
 2000 01 06 86480.190002
 2000 01 07 8488.309998
 2000 01 10 16505.959991
 2000 01 11 12501.910004
 2000 01 12 87494.839996
 2000 01 13 79501.190002
 2000 01 14 43508·109985
 2000 01 18 57513·460022
 2000 01 19 48520·020020
 2000 01 20 40528.229980
 2000 01 21 35533·950012
 2000 01 24 14540.599976
 2000 01 25 61525.270020
 2000 01 26 15524.390015
 2000 01 27 50526.020020
 2000 01 28 71517.109985
 2000 01 31 46504.619995
 2000 02 01 56503·750000
 2000 02 02 67511.459991
 2000 02 03 39521·630005
 2000 02 04 48527·289978
 2000 02 07 37532·400024
 2000 02 08 95539.150024
 2000 02 09 58541·429993
 2000 02 10 35542.210022
 2000 02 11 59544.020020
 2000 02 14 65539.940002
 2000 02 15 90540·359985
 2000 02 16 2549.679993
 2000 02 17 47559·080017
 2000 02 18 33560·349976
 2000 02 22 23547·549988
 2000 02 23 67549·929993
 2000 02 24 53556·239990
 2000 02 25 81561.049988
 2000 02 28 69559·809998
 2000 02 29 75577·719971
 2000 03 01 50589·380005
 2000 03 02 16591.409973
 2000 03 03 67597·880005
 2000 03 06 95604.010010
 2000 03 07 40606·869995
 2000 03 08 70600.390015
 2000 03 09 80606.049988
 2000 03 10 21614.159973
 2000 03 13 47603·809998
 2000 03 14 98600.530029
 2000 03 15 95576·479980
 2000 03 16 72574.239990
 2000 03 17 23576.580017
 2000 03 20 83574.789978
 2000 03 21 26552.789978
 2000 03 22 93571.239990
 2000 03 23 43577·909973
 2000 03 24 32583.270020
 2000 03 27 10577.799988
 2000 03 28 52573·650024
 2000 03 29 7561·770020
 2000 03 30 75545.890015
 2000 03 31 10544.320007
 2000 04 03 44539·469971
 2000 04 04 40520·130005
 2000 04 05 70526·130005
 2000 04 06 14535.679993
 2000 04 07 87542.989990
 2000 04 10 93545.900024
 2000 04 11 98519·239990
 2000 04 12 35513.049988
 2000 04 13 27502·510010
 2000 04 14 41489.230011
 2000 04 17 66459.260010
 2000 04 18 10486·089996
 2000 04 19 31493.790009
 2000 04 20 85489.459991
 2000 04 24 6481·839996
 2000 04 25 4489.029999
 2000 04 26 95495·019989
 2000 04 27 50494.579987
 2000 04 28 74506.250000
 2000 05 01 3519·630005
 2000 05 02 37520·320007
 2000 05 03 87505.350006
 2000 05 04 51502.630005
 2000 05 05 21512·840027
 2000 05 08 2512·840027
 2000 05 09 70504·070007
 2000 05 10 45490·859985
 2000 05 11 95489.390015
 2000 05 12 58498.269989
 2000 05 15 0497·809998
 2000 05 16 87507.519989
 2000 05 17 88505·980011
 2000 05 18 0501·510010
 2000 05 19 3490.950012
 2000 05 22 34480.589996
 2000 05 23 88474·170013
 2000 05 24 47461·739990
 2000 05 25 29469·920013
 2000 05 26 67458·880005
 2000 05 30 9476·700012
 2000 05 31 43481·630005
 2000 06 01 54492·470001
 2000 06 02 93513·039978
 2000 06 05 87518·030029
 2000 06 06 57523·049988
 2000 06 07 77516.539978
 2000 06 08 44519.630005
 2000 06 09 86523.349976
 2000 06 12 84523·789978
 2000 06 13 24513.760010
 2000 06 14 76517·580017
 2000 06 15 94512·280029
 2000 06 16 42514.940002
 2000 06 19 46522.789978
 2000 06 20 71526·979980
 2000 06 21 23528·440002
 2000 06 22 75530·409973
 2000 06 23 17518·219971
 2000 06 26 36516.369995
 2000 06 27 12518.570007
 2000 06 28 54521·000000
 2000 06 29 39520.989990
 2000 06 30 1517·239990
 2000 07 03 24524.210022
 2000 07 05 71524·020020
 2000 07 06 37523.320007
 2000 07 07 25528·650024
 2000 07 10 46532·179993
 2000 07 11 46533·260010
 2000 07 12 61540·260010
 2000 07 13 88542·760010
 2000 07 14 90543.840027
 2000 07 17 24545·710022
 2000 07 18 86545·179993
 2000 07 19 97536·280029
 2000 07 20 96534.820007
 2000 07 21 73534·750000
 2000 07 24 14524·109985
 2000 07 25 84517.409973
 2000 07 26 26514.330017
 2000 07 27 87513·820007
 2000 07 28 68501.630005
 2000 07 31 6500·640015
 2000 08 01 68500.679993
 2000 08 02 86501·950012
 2000 08 03 0500.220001
 2000 08 04 43504·850006
 2000 08 07 35510.250000
 2000 08 08 13511·940002
 2000 08 09 86512.450012
 2000 08 10 3507·730011
 2000 08 11 64510·320007
 2000 08 14 39514.630005
 2000 08 15 24514.750000
 2000 08 16 17513.330017
 2000 08 17 18516·460022
 2000 08 18 56517.450012
 2000 08 21 42518·309998
 2000 08 22 43518·979980
 2000 08 23 86518.000000
 2000 08 24 85523.320007
 2000 08 25 89525·280029
 2000 08 28 61528.830017
 2000 08 29 81529.690002
 2000 08 30 69532.380005
 2000 08 31 40539.140015
 2000 09 01 78541·909973
 2000 09 05 39542.789978
 2000 09 06 77539·239990
 2000 09 07 96542·820007
 2000 09 08 26542.820007
 2000 09 11 25539·619995
 2000 09 12 4535·950012
 2000 09 13 83534.359985
 2000 09 14 62540.010010
 2000 09 15 25539·210022
 2000 09 18 69531·229980
 2000 09 19 51523.369995
 2000 09 20 67523·549988
 2000 09 21 54521·429993
 2000 09 22 16519.150024
 2000 09 25 75521·750000
 2000 09 26 47516.469971
 2000 09 27 48513.650024
 2000 09 28 13524·090027
 2000 09 29 55524.400024
 2000 10 02 35523.409973
 2000 10 03 71515·219971
 2000 10 04 56507·790009
 2000 10 05 17508·980011
 2000 10 06 88502.989990
 2000 10 09 10491·019989
 2000 10 10 63490.859985
 2000 10 11 12481·630005
 2000 10 12 86478.670013
 2000 10 13 79480·399994
 2000 10 16 79485·649994
 2000 10 17 14483.519989
 2000 10 18 36470.880005
 2000 10 19 15481.359985
 2000 10 20 72488.820007
 2000 10 23 25490.500000
 2000 10 24 70493·839996
 2000 10 25 81487.850006
 2000 10 26 36479·790009
 2000 10 27 69483.369995
 2000 10 30 45484·079987
 2000 10 31 66497·679993
 2000 11 01 92497.679993
 2000 11 02 97506.980011
 2000 11 03 42507.750000
 2000 11 06 81508.859985
 2000 11 07 83506·010010
 2000 11 08 84506.880005
 2000 11 09 69500.679993
 2000 11 10 66495·329987
 2000 11 13 77480·920013
 2000 11 14 31486.929993
 2000 11 15 55493·040009
 2000 11 16 82491·790009
 2000 11 17 70488·399994
 2000 11 20 63482·690002
 2000 11 21 59472.440002
 2000 11 22 17466·790009
 2000 11 24 81471.869995
 2000 11 27 31478.720001
 2000 11 28 62471.700012
 2000 11 29 86459.859985
 2000 11 30 53454·600006
 2000 12 01 9461.660004
 2000 12 04 71456.890015
 2000 12 05 24471.350006
 2000 12 06 55474.109985
 2000 12 07 99463.540009
 2000 12 08 16479·079987
 2000 12 11 96487·230011
 2000 12 12 83487.230011
 2000 12 13 25480·910004
 2000 12 14 56469.910004
 2000 12 15 90461.820007
 2000 12 18 54464.779999
 2000 12 19 39466·910004
 2000 12 20 70458.779999
 2000 12 21 17450·309998
 2000 12 22 14463.410004
 2000 12 26 14467·000000
 2000 12 27 67479·299988
 2000 12 28 16494·029999
 2000 12 29 31495.839996
 2001 01 02  53483.549988
 2001 01 03  77484·390015
 2001 01 04  51484·390015
 2001 01 05  99477.309998
 2001 01 08  80463·140015
 2001 01 09  58466·399994
 2001 01 10  8475·450012
 2001 01 11  38484·529999
 2001 01 12  45487.679993
 2001 01 16  91493.459991
 2001 01 17  0501.049988
 2001 01 18  91494·750000
 2001 01 19  25496·190002
 2001 01 22  82490·690002
 2001 01 23  67502·070007
 2001 01 24  29505.149994
 2001 01 25  19502·250000
 2001 01 26  64499·779999
 2001 01 29  69507·910004
 2001 01 30  44511·670013
 2001 01 31  52515·219971
 2001 02 01  93508.940002
 2001 02 02  97509·619995
 2001 02 05  56501·019989
 2001 02 06  76507·459991
 2001 02 07  50507.470001
 2001 02 08  61508.089996
 2001 02 09  10502.890015
 2001 02 12  66505.359985
 2001 02 13  42510·940002
 2001 02 14  0503.489990
 2001 02 15  74510·019989
 2001 02 16  21508·850006
 2001 02 20  1500·380005
 2001 02 21  78491.160004
 2001 02 22  42483·519989
 2001 02 23  67477·450012
 2001 02 26  84488·309998
 2001 02 27  81488.309998
 2001 02 28  34479.579987
 2001 03 01  56474·380005
 2001 03 02  72480·299988
 2001 03 05  23479·779999
 2001 03 06  94482.279999
 2001 03 07  61485.500000
 2001 03 08  71484·839996
 2001 03 09  42481.489990
 2001 03 12  91473.649994
 2001 03 13  84462·450012
 2001 03 14  14462.260010
 2001 03 15  1457.959991
 2001 03 16  19453.470001
 2001 03 19  50451.269989
 2001 03 20  57456·170013
 2001 03 21  87445·109985
 2001 03 22  97435·739990
 2001 03 23  9443·320007
 2001 03 26  82450.589996
 2001 03 27  13452·880005
 2001 03 28  70452.880005
 2001 03 29  37446·010010
 2001 03 30  94450·529999
 2001 04 02  18450·529999
 2001 04 03  6439·760010
 2001 04 04  34429.359985
 2001 04 05  27444.730011
 2001 04 06  63444.730011
 2001 04 09  0442·809998
 2001 04 10  26452·440002
 2001 04 11  37458·010010
 2001 04 12  38455·019989
 2001 04 16  70455.010010
 2001 04 17  62455.600006
 2001 04 18  4470.709991
 2001 04 19  55472·410004
 2001 04 20  62472·399994
 2001 04 23  18466.709991
 2001 04 24  37465·350006
 2001 04 25  51472·750000
 2001 04 26  43479.809998
 2001 04 27  96483.970001
 2001 04 30  66490.250000
 2001 05 01  90490.480011
 2001 05 02  9492·380005
 2001 05 03  19491·640015
 2001 05 04  48492·890015
 2001 05 07  60494·589996
 2001 05 08  78492.470001
 2001 05 09  38492.290009
 2001 05 10  65494·329987
 2001 05 11  73492.049988
 2001 05 14  95487·359985
 2001 05 15  30490.299988
 2001 05 16  24497·899994
 2001 05 17  68504.760010
 2001 05 18  28506.769989
 2001 05 21  93515·909973
 2001 05 22  55519.890015
 2001 05 23  7517·229980
 2001 05 24  72510·410004
 2001 05 25  55510.790009
 2001 05 29  16508.619995
 2001 05 30  78502·369995
 2001 05 31  46500·790009
 2001 06 01  64501·720001
 2001 06 04  89507·320007
 2001 06 05  94516.479980
 2001 06 06  94516.479980
 2001 06 07  96514.950012
 2001 06 08  79514.880005
 2001 06 11  93511·640015
 2001 06 12  85507.529999
 2001 06 13  53510.130005
 2001 06 14  20505.119995
 2001 06 15  38496·760010
 2001 06 18  13496·339996
 2001 06 19  58495.630005
 2001 06 20  66495·869995
 2001 06 21  17498.459991
 2001 06 22  98497·809998
 2001 06 25  63490·200012
 2001 06 26  1490.820007
 2001 06 27  42496·230011
 2001 06 28  84503.309998
 2001 06 29  43514·200012
 2001 07 02  30513·280029
 2001 07 03  52499.040009
 2001 07 05  39496.829987
 2001 07 06  98492.730011
 2001 07 09  85487.239990
 2001 07 10  9487·380005
 2001 07 11  58478.140015
 2001 07 12  54489·119995
 2001 07 13  23491.690002
 2001 07 16  1491.399994
 2001 07 17  61490·570007
 2001 07 18  61490.570007
 2001 07 19  25491·130005
 2001 07 20  42489.040009
 2001 07 23  90489.510010
 2001 07 24  95482·700012
 2001 07 25  99476.989990
 2001 07 26  68485.070007
 2001 07 27  16486.269989
 2001 07 30  55485.540009
 2001 07 31  75489.149994
 2001 08 01  44489·980011
 2001 08 02  32491.890015
 2001 08 03  68489.329987
 2001 08 06  11487·140015
 2001 08 07  56481·190002
 2001 08 08  58481.730011
 2001 08 09  83474.170013
 2001 08 10  88476·190002
 2001 08 13  18478.890015
 2001 08 14  38482.609985
 2001 08 15  77481.190002
 2001 08 16  13481.679993
 2001 08 17  68481.679993
 2001 08 20  40478.880005
 2001 08 21  49479.649994
 2001 08 22  17477·190002
 2001 08 23  69479.820007
 2001 08 24  59480·980011
 2001 08 27  24481.809998
 2001 08 28  56479·269989
 2001 08 29  7475·510010
 2001 08 30  15473·339996
 2001 08 31  54470·980011
 2001 09 04  14472·809998
 2001 09 05  97466.950012
 2001 09 06  51462·510010
 2001 09 07  14453.390015
 2001 09 10  96445·190002
 2001 09 17  77440·730011
 2001 09 18  36419·250000
 2001 09 19  4413·440002
 2001 09 20  33403·200012
 2001 09 21  8387.649994
 2001 09 24  65393·790009
 2001 09 25  49397·290009
 2001 09 26  83397·660004
 2001 09 27  79393·320007
 2001 09 28  57404.880005
 2001 10 01  99404·869995
 2001 10 02  28402·119995
 2001 10 03  3413·850006
 2001 10 04  56420.570007
 2001 10 05  31417·040009
 2001 10 08  73415.130005
 2001 10 09  18412·269989
 2001 10 10  30421.660004
 2001 10 11  45433.100006
 2001 10 12  50431·040009
 2001 10 15  87430.089996
 2001 10 16  75434·540009
 2001 10 17  65437·230011
 2001 10 18  17424.859985
 2001 10 19  97426.160004
 2001 10 22  9430·500000
 2001 10 23  43431·989990
 2001 10 24  54428·000000
 2001 10 25  61435.970001
 2001 10 26  76439·809998
 2001 10 29  54438.880005
 2001 10 30  69429·410004
 2001 10 31  18429.480011
 2001 11 01  46434·880005
 2001 11 02  98435.339996
 2001 11 05  93438.239990
 2001 11 06  30442.790009
 2001 11 07  13444·660004
 2001 11 08  0446·109985
 2001 11 09  82439.290009
 2001 11 12  85440·480011
 2001 11 13  96448.339996
 2001 11 14  11452·820007
 2001 11 15  19453·040009
 2001 11 16  97451·600006
 2001 11 19  38457.709991
 2001 11 20  7458.820007
 2001 11 21  10453.899994
 2001 11 23  1458.640015
 2001 11 26  10461·440002
 2001 11 27  87463·250000
 2001 11 28  86460·709991
 2001 11 29  63465·920013
 2001 11 30  5464.119995
 2001 12 03  77460.790009
 2001 12 04  4467·850006
 2001 12 05  70480.429993
 2001 12 06  42482·799988
 2001 12 07  28483.040009
 2001 12 10  47481.209991
 2001 12 11  34478·190002
 2001 12 12  66476·320007
 2001 12 13  14475·309998
 2001 12 14  19471.399994
 2001 12 17  93479.940002
 2001 12 18  46485·489990
 2001 12 19  37485·489990
 2001 12 20  54482·070007
 2001 12 21  11484·290009
 2001 12 24  75485·929993
 2001 12 26  22490·600006
 2001 12 27  8493.279999
 2001 12 28  75494.709991
 2001 12 31  74494.200012
 2002 01 02 19489·850006
 2002 01 03 62495·519989
 2002 01 04 98500.670013
 2002 01 07 85501·299988
 2002 01 08 3497.899994
 2002 01 09 23503.079987
 2002 01 10 18495·510010
 2002 01 11 79496·570007
 2002 01 14 74489.940002
 2002 01 15 23485.209991
 2002 01 16 98485.000000
 2002 01 17 49482·399994
 2002 01 18 59482.390015
 2002 01 22 19476.959991
 2002 01 23 26477·450012
 2002 01 24 15481·329987
 2002 01 25 8480·459991
 2002 01 28 91481·570007
 2002 01 29 14482·380005
 2002 01 30 20479.779999
 2002 01 31 96483·100006
 2002 02 01 47484·000000
 2002 02 04 1480.079987
 2002 02 05 35470.600006
 2002 02 06 23469.480011
 2002 02 07 18463·140015
 2002 02 08 49466.670013
 2002 02 11 52472.140015
 2002 02 12 15473·549988
 2002 02 13 61476·329987
 2002 02 14 47477·359985
 2002 02 15 91471.320007
 2002 02 19 22469.250000
 2002 02 20 58467.290009
 2002 02 21 7467·709991
 2002 02 22 97465·149994
 2002 02 25 19468.200012
 2002 02 26 14471.929993
 2002 02 27 67474·859985
 2002 02 28 37473·399994
 2002 03 01 8478·339996
 2002 03 04 63488.899994
 2002 03 05 91490·950012
 2002 03 06 8494.799988
 2002 03 07 13497.290009
 2002 03 08 60500·649994
 2002 03 11 65502.059998
 2002 03 12 27500·750000
 2002 03 13 84498·899994
 2002 03 14 87499.480011
 2002 03 15 3499·950012
 2002 03 18 39503.549988
 2002 03 19 98504·970001
 2002 03 20 51504·730011
 2002 03 21 42505·450012
 2002 03 22 13507.529999
 2002 03 25 54503.299988
 2002 03 26 83501·739990
 2002 03 27 46506·049988
 2002 03 28 43509·190002
 2002 04 01 78506.459991
 2002 04 02 41504.500000
 2002 04 03 3501.529999
 2002 04 04 48498·579987
 2002 04 05 21501.149994
 2002 04 08 5503.019989
 2002 04 09 25505·440002
 2002 04 10 72511.299988
 2002 04 11 57511.299988
 2002 04 12 82515·469971
 2002 04 15 50517.390015
 2002 04 16 85522.960022
 2002 04 17 87523.789978
 2002 04 18 4519.559998
 2002 04 19 42520·359985
 2002 04 22 81517·400024
 2002 04 23 36512.070007
 2002 04 24 28514·570007
 2002 04 25 87509.070007
 2002 04 26 79509.950012
 2002 04 29 56502.359985
 2002 04 30 35510.679993
 2002 05 01 99512·070007
 2002 05 02 22514·169983
 2002 05 03 21513·369995
 2002 05 06 32513.080017
 2002 05 07 17504.070007
 2002 05 08 81509·829987
 2002 05 09 31509.850006
 2002 05 10 51502·279999
 2002 05 13 2499·850006
 2002 05 14 48512·109985
 2002 05 15 12515.260010
 2002 05 16 48513·539978
 2002 05 17 42510.179993
 2002 05 20 44508.940002
 2002 05 21 15504.890015
 2002 05 22 4497.140015
 2002 05 23 51501.339996
 2002 05 24 13501·239990
 2002 05 28 15495.220001
 2002 05 29 27492·410004
 2002 05 30 66489·570007
 2002 05 31 23492.700012
 2002 06 03 11487.589996
 2002 06 04 48475·109985
 2002 06 05 51475·709991
 2002 06 06 69475.040009
 2002 06 07 31470.910004
 2002 06 10 24473·500000
 2002 06 11 93471·959991
 2002 06 12 70464·029999
 2002 06 13 23463·899994
 2002 06 14 36459·170013
 2002 06 17 5470·750000
 2002 06 18 70474.640015
 2002 06 19 64473·829987
 2002 06 20 91466.609985
 2002 06 21 24465.390015
 2002 06 24 38462.589996
 2002 06 25 53463.130005
 2002 06 26 20453·459991
 2002 06 27 15458·739990
 2002 06 28 68464.940002
 2002 07 01 17462·630005
 2002 07 02 81447.730011
 2002 07 03 64432·839996
 2002 07 05 80440·929993
 2002 07 08 5441.549988
 2002 07 09 55435·190002
 2002 07 10 85430.619995
 2002 07 11 18419·779999
 2002 07 12 93421·059998
 2002 07 15 49413.279999
 2002 07 16 16413.480011
 2002 07 17 50415.260010
 2002 07 18 82409.690002
 2002 07 19 93396·709991
 2002 07 22 18389·109985
 2002 07 23 71380·940002
 2002 07 24 96378.559998
 2002 07 25 46385.220001
 2002 07 26 81382.320007
 2002 07 29 0400.820007
 2002 07 30 86402·320007
 2002 07 31 88400.910004
 2002 08 01 18394·470001
 2002 08 02 82389·209991
 2002 08 05 28376.769989
 2002 08 06 26380·790009
 2002 08 07 65385.209991
 2002 08 08 84390·040009
 2002 08 09 22391·299988
 2002 08 12 92389·510010
 2002 08 13 86389·570007
 2002 08 14 3389·410004
 2002 08 15 93392.369995
 2002 08 16 42396.890015
 2002 08 19 70401·500000
 2002 08 20 55401·290009
 2002 08 21 91406.790009
 2002 08 22 58410·920013
 2002 08 23 27409.670013
 2002 08 26 87407.730011
 2002 08 27 93408·880005
 2002 08 28 47397·450012
 2002 08 29 98396.100006
 2002 08 30 66396.700012
 2002 09 03 98390.959991
 2002 09 04 41389·760010
 2002 09 05 44389·750000
 2002 09 06 88391·959991
 2002 09 09 32393·549988
 2002 09 10 95394·579987
 2002 09 11 53397·549988
 2002 09 12 70393.369995
 2002 09 13 45390.140015
 2002 09 16 92389.989990
 2002 09 17 39388.459991
 2002 09 18 58379·829987
 2002 09 19 13376·750000
 2002 09 20 38370.470001
 2002 09 23 39367.279999
 2002 09 24 20360·429993
 2002 09 25 36365.179993
 2002 09 26 65370.829987
 2002 09 27 16371·029999
 2002 09 30 51363·790009
 2002 10 01 39368·089996
 2002 10 02 30369.679993
 2002 10 03 58364·079987
 2002 10 04 70357.190002
 2002 10 07 73347.980011
 2002 10 08 13341·040009
 2002 10 09 78340·320007
 2002 10 10 21336.179993
 2002 10 11 13347·769989
 2002 10 14 23346.630005
 2002 10 15 14360.630005
 2002 10 16 72360·519989
 2002 10 17 60362·570007
 2002 10 18 90364.290009
 2002 10 21 28368·630005
 2002 10 22 19368·630005
 2002 10 23 39368.970001
 2002 10 24 71371·269989
 2002 10 25 9372·640015
 2002 10 28 80374·859985
 2002 10 29 0369·010010
 2002 10 30 48374·170013
 2002 10 31 69376.709991
 2002 11 01 99383·450012
 2002 11 04 18391.339996
 2002 11 05 27386·970001
 2002 11 06 46392·730011
 2002 11 07 46392.730011
 2002 11 08 95385·480011
 2002 11 11 40379.000000
 2002 11 12 4377·609985
 2002 11 13 15379·079987
 2002 11 14 56386·239990
 2002 11 15 44387.140015
 2002 11 18 30388.079987
 2002 11 19 24383.269989
 2002 11 20 50388·589996
 2002 11 21 20397.890015
 2002 11 22 37400·700012
 2002 11 25 19404.850006
 2002 11 26 54404·850006
 2002 11 27 75410·260010
 2002 11 29 62411.130005
 2002 12 02 67413·640015
 2002 12 03 67408·540009
 2002 12 04 41400.829987
 2002 12 05 70399·200012
 2002 12 06 64397.589996
 2002 12 09 16396·720001
 2002 12 10 74393·970001
 2002 12 11 47395.359985
 2002 12 12 29396·369995
 2002 12 13 50395·359985
 2002 12 16 56394.899994
 2002 12 17 7394.899994
 2002 12 18 4391.250000
 2002 12 19 45387·690002
 2002 12 20 93387.040009
 2002 12 23 87390.049988
 2002 12 24 61389·730011
 2002 12 26 1392·209991
 2002 12 27 18389·399994
 2002 12 30 50384·390015
 2002 12 31 92388.089996
 2003 01 02  44392.600006
 2003 01 03  86392.579987
 2003 01 06  85397·769989
 2003 01 07  18397·359985
 2003 01 08  23393·950012
 2003 01 09  79396·869995
 2003 01 10  4397·989990
 2003 01 13  81399.549988
 2003 01 14  16398·450012
 2003 01 15  5398·450012
 2003 01 16  44398.869995
 2003 01 17  52394·880005
 2003 01 21  21389·040009
 2003 01 22  94383·440002
 2003 01 23  70384.390015
 2003 01 24  24383.679993
 2003 01 27  64375.059998
 2003 01 28  4373.440002
 2003 01 29  69375·269989
 2003 01 30  17375.799988
 2003 01 31  96372.170013
 2003 02 03  16373.730011
 2003 02 04  53370.250000
 2003 02 05  74371·529999
 2003 02 06  92368·149994
 2003 02 07  36366.679993
 2003 02 10  60362.100006
 2003 02 11  65363.579987
 2003 02 12  52360·500000
 2003 02 13  97355.399994
 2003 02 14  55358.700012
 2003 02 18  85364·589996
 2003 02 19  2364.529999
 2003 02 20  54360.940002
 2003 02 21  23364·929993
 2003 02 24  51364·359985
 2003 02 25  92361.200012
 2003 02 26  90361.200012
 2003 02 27  79362·350006
 2003 02 28  8363·730011
 2003 03 03  98364.630005
 2003 03 04  11359.309998
 2003 03 05  60357·059998
 2003 03 06  26356.540009
 2003 03 07  20355.609985
 2003 03 10  50354.179993
 2003 03 11  29350·790009
 2003 03 12  99347.029999
 2003 03 13  83355·459991
 2003 03 14  61357·500000
 2003 03 17  73365·399994
 2003 03 18  45368·019989
 2003 03 19  37368.559998
 2003 03 20  28371.269989
 2003 03 21  7376·369995
 2003 03 24  9376.239990
 2003 03 25  59372.220001
 2003 03 26  56371.790009
 2003 03 27  67369·730011
 2003 03 28  59370·700012
 2003 03 31  49368·670013
 2003 04 01  78368.690002
 2003 04 02  17377.109985
 2003 04 03  91377·630005
 2003 04 04  31377.440002
 2003 04 07  50382.980011
 2003 04 08  44376.570007
 2003 04 09  23378·660004
 2003 04 10  57373.679993
 2003 04 11  53375·899994
 2003 04 14  62377.609985
 2003 04 15  0379.619995
 2003 04 16  1381.809998
 2003 04 17  95383.769989
 2003 04 21  8385·299988
 2003 04 22  90391·529999
 2003 04 23  64395.010010
 2003 04 24  7394·970001
 2003 04 25  45392.269989
 2003 04 28  87395·200012
 2003 04 29  72398·399994
 2003 04 30  45399.850006
 2003 05 01  61399·899994
 2003 05 02  12407.670013
 2003 05 05  75410.179993
 2003 05 06  92413.790009
 2003 05 07  69412·750000
 2003 05 08  7410.230011
 2003 05 09  48413.529999
 2003 05 12  53418.200012
 2003 05 13  7420·399994
 2003 05 14  43420·970001
 2003 05 15  91422·239990
 2003 05 16  61422·049988
 2003 05 19  38416.109985
 2003 05 20  12411.359985
 2003 05 21  31410.730011
 2003 05 22  72415·290009
 2003 05 23  49418·640015
 2003 05 27  35427·730011
 2003 05 28  17431.339996
 2003 05 29  68435·119995
 2003 05 30  54441.010010
 2003 06 02  56447.470001
 2003 06 03  25443·920013
 2003 06 04  55451.579987
 2003 06 05  90456.690002
 2003 06 06  43465·730011
 2003 06 09  55453.940002
 2003 06 10  66451.049988
 2003 06 11  20455.500000
 2003 06 12  91458·010010
 2003 06 13  32457·459991
 2003 06 16  56457·470001
 2003 06 17  32458.489990
 2003 06 18  19458.649994
 2003 06 19  8460·079987
 2003 06 20  7452.880005
 2003 06 23  40449.779999
 2003 06 24  70442·399994
 2003 06 25  57446·359985
 2003 06 26  27450.299988
 2003 06 27  80455.140015
 2003 06 30  16452.640015
 2003 07 01  79449.239990
 2003 07 02  46458.899994
 2003 07 03  17459.029999
 2003 07 07  48465·709991
 2003 07 08  1474·130005
 2003 07 09  21477.880005
 2003 07 10  37476·989990
 2003 07 11  87474.040009
 2003 07 14  73481.369995
 2003 07 15  35480·850006
 2003 07 16  53477.970001
 2003 07 17  76473.679993
 2003 07 18  69464.970001
 2003 07 21  93464·760010
 2003 07 22  5464.000000
 2003 07 23  85466.149994
 2003 07 24  91472.510010
 2003 07 25  27469·760010
 2003 07 28  53474·420013
 2003 07 29  9476·040009
 2003 07 30  63474·230011
 2003 07 31  94478.799988
 2003 08 01  87476·019989
 2003 08 04  65468.119995
 2003 08 05  36464·769989
 2003 08 06  75458·239990
 2003 08 07  19454.220001
 2003 08 08  98455·489990
 2003 08 11  86459.269989
 2003 08 12  78466.950012
 2003 08 13  87468.369995
 2003 08 14  78471·220001
 2003 08 15  13473·649994
 2003 08 18  33480.920013
 2003 08 19  54488·700012
 2003 08 20  98490·239990
 2003 08 21  42494·820007
 2003 08 22  98497.790009
 2003 08 25  8485·510010
 2003 08 26  78486·540009
 2003 08 27  24491.440002
 2003 08 28  53495.809998
 2003 08 29  61499·420013
 2003 09 02  61507.649994
 2003 09 03  34512.010010
 2003 09 04  7512.559998
 2003 09 05  53514.909973
 2003 09 08  17517·210022
 2003 09 09  72517·130005
 2003 09 10  90513·570007
 2003 09 11  44507·899994
 2003 09 12  41509·760010
 2003 09 15  65511·950012
 2003 09 16  58515.909973
 2003 09 17  24516·710022
 2003 09 18  50519.479980
 2003 09 19  61520·609985
 2003 09 22  95520.200012
 2003 09 23  6519·489990
 2003 09 24  90519·849976
 2003 09 25  37509.309998
 2003 09 26  5495.059998
 2003 09 29  27492.859985
 2003 09 30  29492·709991
 2003 10 01  93500.350006
 2003 10 02  22504·250000
 2003 10 03  49513·619995
 2003 10 06  62516·739990
 2003 10 07  54520.780029
 2003 10 08  1521.049988
 2003 10 09  62526·400024
 2003 10 10  8521.840027
 2003 10 13  72528.909973
 2003 10 14  24531.869995
 2003 10 15  78534·219971
 2003 10 16  10530·489990
 2003 10 17  20530.289978
 2003 10 20  98523·369995
 2003 10 21  34526.419983
 2003 10 22  39525.530029
 2003 10 23  0513.549988
 2003 10 24  55510.489990
 2003 10 27  94516.150024
 2003 10 28  88525.859985
 2003 10 29  37531·989990
 2003 10 30  50536·409973
 2003 10 31  45533·260010
 2003 11 03  75537.840027
 2003 11 04  81540.320007
 2003 11 05  66539·049988
 2003 11 06  1542·950012
 2003 11 07  47546.919983
 2003 11 10  8543·299988
 2003 11 11  10533·419983
 2003 11 12  99540·659973
 2003 11 13  71542.390015
 2003 11 14  18544.919983
 2003 11 17  13532.960022
 2003 11 18  3531.390015
 2003 11 19  41527.150024
 2003 11 20  37529·010010
 2003 11 21  31527·070007
 2003 11 24  99539·510010
 2003 11 25  78544·330017
 2003 11 26  15547·320007
 2003 11 28  47547.559998
 2003 12 01  2554·640015
 2003 12 02  24557·419983
 2003 12 03  26556·739990
 2003 12 04  66545.890015
 2003 12 05  48544.150024
 2003 12 08  50543·150024
 2003 12 09  73544.849976
 2003 12 10  21535·580017
 2003 12 11  1542.929993
 2003 12 12  49547.590027
 2003 12 15  80553.380005
 2003 12 16  69537·770020
 2003 12 17  49539·080017
 2003 12 18  40547.619995
 2003 12 19  97548.869995
 2003 12 22  90549·369995
 2003 12 23  5555.030029
 2003 12 24  68555.030029
 2003 12 26  0555·099976
 2003 12 29  92563.880005
 2003 12 30  5565.469971
 2003 12 31  1566.739990
 2004 01 02 89564.500000
 2004 01 05 6569.450012
 2004 01 06 15572.669983
 2004 01 07 35574.619995
 2004 01 08 90580.219971
 2004 01 09 88581.900024
 2004 01 12 20583·010010
 2004 01 13 87583·179993
 2004 01 14 53586.119995
 2004 01 15 21587·309998
 2004 01 16 34591·989990
 2004 01 20 2597.979980
 2004 01 21 54598.750000
 2004 01 22 11600·609985
 2004 01 23 96596.140015
 2004 01 26 50601.500000
 2004 01 27 92601·500000
 2004 01 28 90598·460022
 2004 01 29 67586·799988
 2004 01 30 24583.549988
 2004 02 02 93585.070007
 2004 02 03 14581·190002
 2004 02 04 36579.150024
 2004 02 05 44570.900024
 2004 02 06 8584.349976
 2004 02 09 66588·030029
 2004 02 10 16592·830017
 2004 02 11 53597·080017
 2004 02 12 13597.070007
 2004 02 13 50594·809998
 2004 02 17 45594·479980
 2004 02 18 21595·409973
 2004 02 19 6596.000000
 2004 02 20 0583·700012
 2004 02 23 85581·859985
 2004 02 24 42575.909973
 2004 02 25 14579·090027
 2004 02 26 72583.859985
 2004 02 27 24587·059998
 2004 03 01 36594·770020
 2004 03 02 88596·219971
 2004 03 03 48592·929993
 2004 03 04 75598·390015
 2004 03 05 45603·159973
 2004 03 08 2603.109985
 2004 03 09 34593.239990
 2004 03 10 77589.780029
 2004 03 11 40581·020020
 2004 03 12 56582·840027
 2004 03 15 61582·960022
 2004 03 16 91573·849976
 2004 03 17 14578·919983
 2004 03 18 78578·570007
 2004 03 19 87577.409973
 2004 03 22 7570.739990
 2004 03 23 87566·049988
 2004 03 24 16562·260010
 2004 03 25 93571.690002
 2004 03 26 36575.559998
 2004 03 29 3583.469971
 2004 03 30 46589·409973
 2004 03 31 86591.669983
 2004 04 01 17596·150024
 2004 04 02 31604·219971
 2004 04 05 68606·419983
 2004 04 06 97606.390015
 2004 04 07 13603.760010
 2004 04 08 65605.989990
 2004 04 12 9603·039978
 2004 04 13 83601.039978
 2004 04 14 11588.010010
 2004 04 15 24586·010010
 2004 04 16 18585.640015
 2004 04 19 26587·380005
 2004 04 20 24591.929993
 2004 04 21 52583·219971
 2004 04 22 70593.669983
 2004 04 23 33594·359985
 2004 04 26 91596·390015
 2004 04 27 19594.979980
 2004 04 28 67590·760010
 2004 04 29 34580.419983
 2004 04 30 74570.190002
 2004 05 03 19568.380005
 2004 05 04 33575.359985
 2004 05 05 87573.280029
 2004 05 06 60570·059998
 2004 05 07 70566·280029
 2004 05 10 19548·559998
 2004 05 11 73548.690002
 2004 05 12 64549·250000
 2004 05 13 17552·400024
 2004 05 14 0549·760010
 2004 05 17 99543.760010
 2004 05 18 23542·559998
 2004 05 19 30552·750000
 2004 05 20 77544.049988
 2004 05 21 96546·799988
 2004 05 24 99552·669983
 2004 05 25 1565·429993
 2004 05 26 74567.770020
 2004 05 27 21571.869995
 2004 05 28 81569·500000
 2004 06 01 51572.739990
 2004 06 02 43574·799988
 2004 06 03 57573·559998
 2004 06 04 81571.099976
 2004 06 07 24578.909973
 2004 06 08 59578·900024
 2004 06 09 9578.090027
 2004 06 10 38571·320007
 2004 06 14 88569.119995
 2004 06 15 23569.690002
 2004 06 16 9570.150024
 2004 06 17 14571·159973
 2004 06 18 38572.419983
 2004 06 21 59571.849976
 2004 06 22 13571·950012
 2004 06 23 97580.789978
 2004 06 24 92583.059998
 2004 06 25 17587·700012
 2004 06 28 4588·820007
 2004 06 29 1590.059998
 2004 06 30 96591·530029
 2004 07 01 74591.520020
 2004 07 02 88582·919983
 2004 07 06 62582.719971
 2004 07 07 18575.840027
 2004 07 08 30572·030029
 2004 07 09 97565·309998
 2004 07 12 44564·559998
 2004 07 13 53564·929993
 2004 07 14 10565.880005
 2004 07 15 86564.349976
 2004 07 16 34564·010010
 2004 07 19 18556.750000
 2004 07 20 65564.250000
 2004 07 21 39566.020020
 2004 07 22 47549·599976
 2004 07 23 60546.520020
 2004 07 26 70542·289978
 2004 07 27 62544.630005
 2004 07 28 19544.609985
 2004 07 29 46549·900024
 2004 07 30 24552·140015
 2004 08 02 85551·929993
 2004 08 03 13551.929993
 2004 08 04 71546·070007
 2004 08 05 55542·739990
 2004 08 06 67532.359985
 2004 08 09 17522.559998
 2004 08 10 54529.840027
 2004 08 11 12529·830017
 2004 08 12 87526·630005
 2004 08 13 45521·039978
 2004 08 16 40528·059998
 2004 08 17 70533.270020
 2004 08 18 54541·700012
 2004 08 19 34541·609985
 2004 08 20 96547.919983
 2004 08 23 30549·969971
 2004 08 24 99548·549988
 2004 08 25 46550·159973
 2004 08 26 18550·140015
 2004 08 27 17551.890015
 2004 08 30 78551.669983
 2004 08 31 71548.450012
 2004 09 01 25563·380005
 2004 09 02 82559·799988
 2004 09 03 74561·609985
 2004 09 07 20563·020020
 2004 09 08 60565.789978
 2004 09 09 0567.729980
 2004 09 10 92570.039978
 2004 09 13 32575.020020
 2004 09 14 94573.099976
 2004 09 15 72570.969971
 2004 09 16 64575.099976
 2004 09 17 70576.049988
 2004 09 20 19573.950012
 2004 09 21 22577·150024
 2004 09 22 47576.919983
 2004 09 23 21567.760010
 2004 09 24 55569·630005
 2004 09 27 2565.969971
 2004 09 28 23565.729980
 2004 09 29 98571.070007
 2004 09 30 47574.710022
 2004 10 01 86585·260010
 2004 10 04 98592.020020
 2004 10 05 39590·080017
 2004 10 06 64592.659973
 2004 10 07 75592.659973
 2004 10 08 4583·140015
 2004 10 11 7577·559998
 2004 10 12 98578.090027
 2004 10 13 95580·700012
 2004 10 14 97570·059998
 2004 10 15 91572·419983
 2004 10 18 71573·190002
 2004 10 19 95576.630005
 2004 10 20 60570.349976
 2004 10 21 2576.700012
 2004 10 22 25577.609985
 2004 10 25 52573·640015
 2004 10 26 98577.989990
 2004 10 27 79587.179993
 2004 10 28 31587.190002
 2004 10 29 65586·820007
 2004 11 01 44587.419983
 2004 11 02 85591.539978
 2004 11 03 81596·590027
 2004 11 04 60602·130005
 2004 11 05 54607.250000
 2004 11 08 7605·510010
 2004 11 09 96607·000000
 2004 11 10 87611·929993
 2004 11 11 10616.299988
 2004 11 12 59621·979980
 2004 11 15 19623·859985
 2004 11 16 23623.859985
 2004 11 17 18627·890015
 2004 11 18 77623·159973
 2004 11 19 20622.059998
 2004 11 22 66621·590027
 2004 11 23 10624.530029
 2004 11 24 27630·289978
 2004 11 26 93632.770020
 2004 11 29 43635·979980
 2004 11 30 43635.809998
 2004 12 01 94644·099976
 2004 12 02 56644.559998
 2004 12 03 4644·700012
 2004 12 06 98642.210022
 2004 12 07 92639.780029
 2004 12 08 55631·359985
 2004 12 09 24631.150024
 2004 12 10 82633.669983
 2004 12 13 59638.059998
 2004 12 14 57643·599976
 2004 12 15 4648·609985
 2004 12 16 27648·609985
 2004 12 17 58642.390015
 2004 12 20 58645.169983
 2004 12 21 69646·200012
 2004 12 22 89649·719971
 2004 12 23 77650·729980
 2004 12 27 76651.700012
 2004 12 28 69654.599976
 2004 12 29 49654·570007
 2004 12 30 28654.450012
 2004 12 31 56656.109985
 2005 01 03  80654.270020
 2005 01 04  15643·049988
 2005 01 05  49628·659973
 2005 01 06  67624.289978
 2005 01 07  3622·419983
 2005 01 10  19623·299988
 2005 01 11  4617·739990
 2005 01 12  2613.700012
 2005 01 13  62616.570007
 2005 01 14  16617·530029
 2005 01 18  80625·809998
 2005 01 19  81625·320007
 2005 01 20  8617.909973
 2005 01 21  88616.900024
 2005 01 24  90614·510010
 2005 01 25  49612.419983
 2005 01 26  17616·590027
 2005 01 27  43620·390015
 2005 01 28  72617.429993
 2005 01 31  73624·309998
 2005 02 01  88628·609985
 2005 02 02  11631.979980
 2005 02 03  90631.979980
 2005 02 04  49637.450012
 2005 02 07  48639·840027
 2005 02 08  50638.969971
 2005 02 09  29639·510010
 2005 02 10  96627.979980
 2005 02 11  46635.479980
 2005 02 14  40636·190002
 2005 02 15  5638·559998
 2005 02 16  57640.590027
 2005 02 17  58640.510010
 2005 02 18  90634.150024
 2005 02 22  54630.169983
 2005 02 23  2624.440002
 2005 02 24  85627.609985
 2005 02 25  29637·530029
 2005 02 28  40637·929993
 2005 03 01  25639.349976
 2005 03 02  51642·750000
 2005 03 03  16641.090027
 2005 03 04  50646.000000
 2005 03 07  45647.640015
 2005 03 08  8645.059998
 2005 03 09  31637.979980
 2005 03 10  97631.650024
 2005 03 11  7631.539978
 2005 03 14  30630·299988
 2005 03 15  81635·090027
 2005 03 16  19627·109985
 2005 03 17  79626·869995
 2005 03 18  18626.960022
 2005 03 21  98623.049988
 2005 03 22  79628·090027
 2005 03 23  55618.580017
 2005 03 24  98619.650024
 2005 03 28  38618.330017
 2005 03 29  65618·820007
 2005 03 30  55614.900024
 2005 03 31  19615·760010
 2005 04 01  84620.739990
 2005 04 04  90615.130005
 2005 04 05  23616·400024
 2005 04 06  57620·900024
 2005 04 07  41620.809998
 2005 04 08  92619.760010
 2005 04 11  27611·789978
 2005 04 12  13613·669983
 2005 04 13  42613.030029
 2005 04 14  33603·619995
 2005 04 15  63592·469971
 2005 04 18  12586.770020
 2005 04 19  42594·940002
 2005 04 20  2595·950012
 2005 04 21  49599.140015
 2005 04 22  4598.979980
 2005 04 25  25596·440002
 2005 04 26  11598.309998
 2005 04 27  30590.590027
 2005 04 28  64587·140015
 2005 04 29  95579.729980
 2005 05 02  99585.859985
 2005 05 03  74589·260010
 2005 05 04  94595.260010
 2005 05 05  86598·330017
 2005 05 06  27599.030029
 2005 05 09  75602.919983
 2005 05 10  18602.909973
 2005 05 11  53596.469971
 2005 05 12  85597·369995
 2005 05 13  53588.760010
 2005 05 16  88591.710022
 2005 05 17  79595.650024
 2005 05 18  84607.880005
 2005 05 19  53611·059998
 2005 05 20  77610.580017
 2005 05 23  69615·080017
 2005 05 24  63613·690002
 2005 05 25  42612·950012
 2005 05 26  87614.700012
 2005 05 27  56617.590027
 2005 05 31  85619·390015
 2005 06 01  16624·830017
 2005 06 02  43625·679993
 2005 06 03  96626·380005
 2005 06 06  38623·080017
 2005 06 07  92630.919983
 2005 06 08  95626.049988
 2005 06 09  71626.289978
 2005 06 10  34627·690002
 2005 06 13  17630.400024
 2005 06 14  19634·390015
 2005 06 15  87637.190002
 2005 06 16  12644·030029
 2005 06 17  58648.190002
 2005 06 20  16644·190002
 2005 06 21  76643.309998
 2005 06 22  33645·640015
 2005 06 23  10644.270020
 2005 06 24  10634·119995
 2005 06 27  95630.409973
 2005 06 28  87641.549988
 2005 06 29  91643.239990
 2005 06 30  52646.039978
 2005 07 01  26643·039978
 2005 07 05  86653·229980
 2005 07 06  47654·320007
 2005 07 07  17649·530029
 2005 07 08  74662·690002
 2005 07 11  68672.320007
 2005 07 12  46674·330017
 2005 07 13  6671.280029
 2005 07 14  72673.239990
 2005 07 15  96664.669983
 2005 07 18  82663·739990
 2005 07 19  45669·070007
 2005 07 20  77677.869995
 2005 07 21  57677.559998
 2005 07 22  75677.780029
 2005 07 25  82679·599976
 2005 07 26  69676·369995
 2005 07 27  65675.359985
 2005 07 28  69683·049988
 2005 07 29  95684·809998
 2005 08 01  56685.179993
 2005 08 02  58688·510010
 2005 08 03  32688.510010
 2005 08 04  83683·380005
 2005 08 05  69671.840027
 2005 08 08  98666·299988
 2005 08 09  59663·219971
 2005 08 10  72668.200012
 2005 08 11  64666.369995
 2005 08 12  73666·369995
 2005 08 15  69667.229980
 2005 08 16  12665·640015
 2005 08 17  25658·359985
 2005 08 18  96654.820007
 2005 08 19  6654.099976
 2005 08 22  78657.469971
 2005 08 23  56658·619995
 2005 08 24  6662.309998
 2005 08 25  40659.109985
 2005 08 26  71657.700012
 2005 08 29  90655·320007
 2005 08 30  64655.320007
 2005 08 31  64666.530029
 2005 09 01  17670.520020
 2005 09 02  84668.710022
 2005 09 06  59674·489990
 2005 09 07  97677.320007
 2005 09 08  65677.320007
 2005 09 09  19678.049988
 2005 09 12  4682·489990
 2005 09 13  85680·820007
 2005 09 14  91675.460022
 2005 09 15  1668·619995
 2005 09 16  37671.989990
 2005 09 19  95672.460022
 2005 09 20  96670.690002
 2005 09 21  63660·630005
 2005 09 22  20652.820007
 2005 09 23  22656·559998
 2005 09 26  5662·140015
 2005 09 27  60662·270020
 2005 09 28  42660·020020
 2005 09 29  86665.030029
 2005 09 30  67667·799988
 2005 10 03  76673·239990
 2005 10 04  14674.169983
 2005 10 05  29663.840027
 2005 10 06  60648·539978
 2005 10 07  15645.640015
 2005 10 10  76645.609985
 2005 10 11  23642.090027
 2005 10 12  82631.130005
 2005 10 13  11624.099976
 2005 10 14  91633.150024
 2005 10 17  59635.859985
 2005 10 18  60633.369995
 2005 10 19  19638.280029
 2005 10 20  45638.739990
 2005 10 21  59636.260010
 2005 10 24  44646·599976
 2005 10 25  21646.599976
 2005 10 26  52648.010010
 2005 10 27  65638·409973
 2005 10 28  8635.559998
 2005 10 31  24648·260010
 2005 11 01  49646·609985
 2005 11 02  48657.049988
 2005 11 03  55663.900024
 2005 11 04  59660.130005
 2005 11 07  1663·070007
 2005 11 08  0661·239990
 2005 11 09  8663·750000
 2005 11 10  83665·140015
 2005 11 11  94667·820007
 2005 11 14  42667.989990
 2005 11 15  19664·760010
 2005 11 16  79657.940002
 2005 11 17  41667·140015
 2005 11 18  17672·979980
 2005 11 21  62679·320007
 2005 11 22  51683.729980
 2005 11 23  81686·219971
 2005 11 25  95684·109985
 2005 11 28  39683·580017
 2005 11 29  33678·059998
 2005 11 30  75680.179993
 2005 12 01  70690.909973
 2005 12 02  74690.640015
 2005 12 05  80690.570007
 2005 12 06  13693.099976
 2005 12 07  60688.210022
 2005 12 08  18690·229980
 2005 12 09  75689.890015
 2005 12 12  7691·840027
 2005 12 13  10692·250000
 2005 12 14  46693·630005
 2005 12 15  23691.099976
 2005 12 16  95687.119995
 2005 12 19  90683.239990
 2005 12 20  59676.859985
 2005 12 21  57681·950012
 2005 12 22  40684.169983
 2005 12 23  93686.950012
 2005 12 27  82688·400024
 2005 12 28  33681.179993
 2005 12 29  29681·950012
 2005 12 30  38677.960022
 2006 01 03 66685.229980
 2006 01 04 34690·159973
 2006 01 05 76692·409973
 2006 01 06 69700.440002
 2006 01 09 85708·039978
 2006 01 10 64711·000000
 2006 01 11 18711·190002
 2006 01 12 57711.679993
 2006 01 13 41708·989990
 2006 01 17 57708.440002
 2006 01 18 18704·520020
 2006 01 19 94715.789978
 2006 01 20 58716.530029
 2006 01 23 68709.679993
 2006 01 24 65718·510010
 2006 01 25 0720·299988
 2006 01 26 88728.570007
 2006 01 27 80736·250000
 2006 01 30 71734.010010
 2006 01 31 20734·010010
 2006 02 01 5736·450012
 2006 02 02 99735.530029
 2006 02 03 74729.200012
 2006 02 06 21727·890015
 2006 02 07 9729·770020
 2006 02 08 57722·299988
 2006 02 09 37727.489990
 2006 02 10 99718·419983
 2006 02 13 27717.130005
 2006 02 14 10721·619995
 2006 02 15 47725·099976
 2006 02 16 73731·919983
 2006 02 17 9733·260010
 2006 02 21 40733.330017
 2006 02 22 19734·000000
 2006 02 23 86736·619995
 2006 02 24 29737·210022
 2006 02 27 54742·770020
 2006 02 28 88740.630005
 2006 03 01 8742.349976
 2006 03 02 89743·039978
 2006 03 03 83745·179993
 2006 03 06 20738·940002
 2006 03 07 33731·159973
 2006 03 08 14723·799988
 2006 03 09 84726·419983
 2006 03 10 0726.340027
 2006 03 13 80734·250000
 2006 03 14 54736·119995
 2006 03 15 38742.940002
 2006 03 16 43748·349976
 2006 03 17 94746·750000
 2006 03 20 84747·159973
 2006 03 21 53749·599976
 2006 03 22 86745.679993
 2006 03 23 42747·630005
 2006 03 24 5753.869995
 2006 03 27 59754·320007
 2006 03 28 92757·909973
 2006 03 29 21764·169983
 2006 03 30 43767.159973
 2006 03 31 14765.140015
 2006 04 03 49768.979980
 2006 04 04 48764·539978
 2006 04 05 47766·789978
 2006 04 06 99767·080017
 2006 04 07 70771.539978
 2006 04 10 67759·200012
 2006 04 11 94755·390015
 2006 04 12 21748·330017
 2006 04 13 92753·630005
 2006 04 17 49754·080017
 2006 04 18 83770.049988
 2006 04 19 11778·419983
 2006 04 20 79778.419983
 2006 04 21 87778·570007
 2006 04 24 40772.119995
 2006 04 25 26767.450012
 2006 04 26 19771.859985
 2006 04 27 0771.049988
 2006 04 28 15767·760010
 2006 05 01 48770·820007
 2006 05 02 23767·609985
 2006 05 03 32769.390015
 2006 05 04 84774.789978
 2006 05 05 83784.619995
 2006 05 08 31782·789978
 2006 05 09 53782·479980
 2006 05 10 47780·690002
 2006 05 11 63775·880005
 2006 05 12 6757.450012
 2006 05 15 56742.380005
 2006 05 16 29742·140015
 2006 05 17 45737·450012
 2006 05 18 34732.559998
 2006 05 19 62725.450012
 2006 05 22 81722.539978
 2006 05 23 10727·520020
 2006 05 24 29717.150024
 2006 05 25 13725·580017
 2006 05 26 79731.140015
 2006 05 30 65729.479980
 2006 05 31 29721.289978
 2006 06 01 79736.500000
 2006 06 02 22742.260010
 2006 06 05 41737.450012
 2006 06 06 97716·049988
 2006 06 07 55721·489990
 2006 06 08 36707.280029
 2006 06 09 95714·150024
 2006 06 12 20701.929993
 2006 06 13 59691.349976
 2006 06 14 72679.429993
 2006 06 15 10702.820007
 2006 06 16 12701.039978
 2006 06 19 35694.739990
 2006 06 20 4686.130005
 2006 06 21 90693.799988
 2006 06 22 10690.669983
 2006 06 23 53694.559998
 2006 06 26 34698.739990
 2006 06 27 69702.309998
 2006 06 28 77688·780029
 2006 06 29 7714·320007
 2006 06 30 86724·669983
 2006 07 03 3730·799988
 2006 07 05 2730.750000
 2006 07 06 15725.500000
 2006 07 07 11720.640015
 2006 07 10 73715·950012
 2006 07 11 97714.400024
 2006 07 12 23714.669983
 2006 07 13 85701.159973
 2006 07 14 85687.289978
 2006 07 17 99685.169983
 2006 07 18 99685·679993
 2006 07 19 7703.580017
 2006 07 20 73705.169983
 2006 07 21 73683.609985
 2006 07 24 37690.760010
 2006 07 25 4701·020020
 2006 07 26 92699.590027
 2006 07 27 5701·869995
 2006 07 28 57700·690002
 2006 07 31 25701.640015
 2006 08 01 23700.559998
 2006 08 02 8700·539978
 2006 08 03 2706.359985
 2006 08 04 46716·049988
 2006 08 07 75701·250000
 2006 08 08 22700·919983
 2006 08 09 42695.190002
 2006 08 10 67688.960022
 2006 08 11 77686·219971
 2006 08 14 7691·169983
 2006 08 15 71697.849976
 2006 08 16 14708.229980
 2006 08 17 87713·859985
 2006 08 18 53712·380005
 2006 08 21 8711·679993
 2006 08 22 37709.250000
 2006 08 23 87711.090027
 2006 08 24 72701.570007
 2006 08 25 97703·799988
 2006 08 28 12707·799988
 2006 08 29 83715·179993
 2006 08 30 2721.969971
 2006 08 31 8725.039978
 2006 09 01 38724.789978
 2006 09 05 7727.859985
 2006 09 06 7727.460022
 2006 09 07 34713.880005
 2006 09 08 42709·510010
 2006 09 11 15711·130005
 2006 09 12 72725·630005
 2006 09 13 95731·299988
 2006 09 14 73730.700012
 2006 09 15 89732.219971
 2006 09 18 13733·150024
 2006 09 19 34729·080017
 2006 09 20 8737·280029
 2006 09 21 36738·159973
 2006 09 22 67727·130005
 2006 09 25 21728·799988
 2006 09 26 46732.049988
 2006 09 27 87733·940002
 2006 09 28 95736.760010
 2006 09 29 50734·020020
 2006 10 02 12726·950012
 2006 10 03 99722.520020
 2006 10 04 88733.619995
 2006 10 05 41743·380005
 2006 10 06 58743·090027
 2006 10 09 54745·690002
 2006 10 10 56747.840027
 2006 10 11 36747·260010
 2006 10 12 59757.150024
 2006 10 13 58763·369995
 2006 10 16 39769·859985
 2006 10 17 7769·479980
 2006 10 18 14771·820007
 2006 10 19 43768·390015
 2006 10 20 99768·320007
 2006 10 23 45767.049988
 2006 10 24 50763.700012
 2006 10 25 65768.789978
 2006 10 26 24776·039978
 2006 10 27 72775.929993
 2006 10 30 17771·460022
 2006 10 31 7772·090027
 2006 11 01 26769.890015
 2006 11 02 30753.229980
 2006 11 03 90755·690002
 2006 11 06 74764.849976
 2006 11 07 45772.219971
 2006 11 08 89771·799988
 2006 11 09 70771.070007
 2006 11 10 99769.150024
 2006 11 13 42773·729980
 2006 11 14 44785·169983
 2006 11 15 81794.179993
 2006 11 16 38793.640015
 2006 11 17 5790.739990
 2006 11 20 13792.429993
 2006 11 21 75792·450012
 2006 11 22 72795.169983
 2006 11 24 48794.250000
 2006 11 27 40790.789978
 2006 11 28 27775·130005
 2006 11 29 9785.039978
 2006 11 30 9789.580017
 2006 12 01 95787.109985
 2006 12 04 37796.559998
 2006 12 05 80801·010010
 2006 12 06 49798.359985
 2006 12 07 71798.450012
 2006 12 08 30796.349976
 2006 12 11 42795.159973
 2006 12 12 58793·719971
 2006 12 13 88792.880005
 2006 12 14 57798.619995
 2006 12 15 76798.130005
 2006 12 18 47795.400024
 2006 12 19 91784.039978
 2006 12 20 94788.820007
 2006 12 21 89789·609985
 2006 12 22 56783·500000
 2006 12 26 47788.590027
 2006 12 27 40797·789978
 2006 12 28 12798.530029
 2006 12 29 46795.960022
 2007 01 03  52796·619995
 2007 01 04  21791·830017
 2007 01 05  3787·700012
 2007 01 08  6778.830017
 2007 01 09  24778·739990
 2007 01 10  88779·450012
 2007 01 11  43791·000000
 2007 01 12  49794.270020
 2007 01 16  8799·299988
 2007 01 17  16793.570007
 2007 01 18  38788·190002
 2007 01 19  12785.450012
 2007 01 22  72785·039978
 2007 01 23  5788·690002
 2007 01 24  20794·059998
 2007 01 25  58794·640015
 2007 01 26  11789·070007
 2007 01 29  80795.130005
 2007 01 30  46798.239990
 2007 01 31  75803·460022
 2007 02 01  45807.770020
 2007 02 02  93810·349976
 2007 02 05  97810·489990
 2007 02 06  77810·409973
 2007 02 07  16816.200012
 2007 02 08  18816.900024
 2007 02 09  81817·010010
 2007 02 12  0808.309998
 2007 02 13  94812·530029
 2007 02 14  56818.070007
 2007 02 15  28817.640015
 2007 02 16  9818.460022
 2007 02 20  74827·179993
 2007 02 21  32827.330017
 2007 02 22  96830·010010
 2007 02 23  90828·840027
 2007 02 26  75829.400024
 2007 02 27  96817.659973
 2007 02 28  65797·450012
 2007 03 01  57795.940002
 2007 03 02  40788.609985
 2007 03 05  25777.369995
 2007 03 06  43781·830017
 2007 03 07  48781.130005
 2007 03 08  39786·750000
 2007 03 09  18787·489990
 2007 03 12  62789·880005
 2007 03 13  25786·409973
 2007 03 14  66776·770020
 2007 03 15  1783.609985
 2007 03 16  77784.789978
 2007 03 19  76789.289978
 2007 03 20  40793.609985
 2007 03 21  24808·559998
 2007 03 22  71809.280029
 2007 03 23  15810·380005
 2007 03 26  5811·049988
 2007 03 27  63808·880005
 2007 03 28  50800·869995
 2007 03 29  78803.090027
 2007 03 30  31804.330017
 2007 04 02  17803·219971
 2007 04 03  46813·369995
 2007 04 04  30811.830017
 2007 04 05  11813·900024
 2007 04 09  13814.309998
 2007 04 10  15816.130005
 2007 04 11  58814.929993
 2007 04 12  65815·049988
 2007 04 13  1819.380005
 2007 04 16  40831·489990
 2007 04 17  74831.710022
 2007 04 18  37827·549988
 2007 04 19  55823.820007
 2007 04 20  26829.429993
 2007 04 23  17830.729980
 2007 04 24  95829.309998
 2007 04 25  77834·890015
 2007 04 26  5835.169983
 2007 04 27  50832·570007
 2007 04 30  35830·429993
 2007 05 01  93816.940002
 2007 05 02  35829.900024
 2007 05 03  60830·869995
 2007 05 04  75832.880005
 2007 05 07  51835·130005
 2007 05 08  96830.900024
 2007 05 09  60836.989990
 2007 05 10  59832.710022
 2007 05 11  28829·539978
 2007 05 14  96831.150024
 2007 05 15  89827.599976
 2007 05 16  57820.210022
 2007 05 17  24819·450012
 2007 05 18  65825.250000
 2007 05 21  9837.190002
 2007 05 22  63841.380005
 2007 05 23  65845.940002
 2007 05 24  62840.609985
 2007 05 25  8831.750000
 2007 05 29  95838.580017
 2007 05 30  0843·380005
 2007 05 31  66849·260010
 2007 06 01  99856.390015
 2007 06 04  98855·190002
 2007 06 05  6853.479980
 2007 06 06  85845.580017
 2007 06 07  20839·500000
 2007 06 08  41836·109985
 2007 06 11  82837·229980
 2007 06 12  51831·909973
 2007 06 13  33833.880005
 2007 06 14  19840.979980
 2007 06 15  55851.150024
 2007 06 18  20849.239990
 2007 06 19  27849·479980
 2007 06 20  50850.799988
 2007 06 21  74840·020020
 2007 06 22  74839.169983
 2007 06 25  14837.950012
 2007 06 26  78832·210022
 2007 06 27  14838·599976
 2007 06 28  19845·500000
 2007 06 29  33845·669983
 2007 07 02  73845·059998
 2007 07 03  77849·159973
 2007 07 05  87850·770020
 2007 07 06  46853.520020
 2007 07 09  29854.500000
 2007 07 10  87851.190002
 2007 07 11  35840·690002
 2007 07 12  42855·179993
 2007 07 13  64856·479980
 2007 07 16  96855.500000
 2007 07 17  44854.669983
 2007 07 18  32849.640015
 2007 07 19  24853·369995
 2007 07 20  78850.690002
 2007 07 23  22842·039978
 2007 07 24  55832·369995
 2007 07 25  77821·270020
 2007 07 26  33807.159973
 2007 07 27  99794.760010
 2007 07 30  74787·599976
 2007 07 31  17794.619995
 2007 08 01  88780·659973
 2007 08 02  32785·140015
 2007 08 03  77784·280029
 2007 08 06  64766.760010
 2007 08 07  92778.340027
 2007 08 08  3803.510010
 2007 08 09  77796.320007
 2007 08 10  61800·150024
 2007 08 13  21800.140015
 2007 08 14  19784·010010
 2007 08 15  11775.710022
 2007 08 16  78768.909973
 2007 08 17  76796·929993
 2007 08 20  11791.739990
 2007 08 21  42792·820007
 2007 08 22  9799.580017
 2007 08 23  81802.570007
 2007 08 24  35798.929993
 2007 08 27  59797.780029
 2007 08 28  73787.210022
 2007 08 29  87787.609985
 2007 08 30  75791·669983
 2007 08 31  73795.669983
 2007 09 04  14805·679993
 2007 09 05  70798·219971
 2007 09 06  35795.460022
 2007 09 07  24787·320007
 2007 09 10  1780.679993
 2007 09 11  30782.659973
 2007 09 12  48783·380005
 2007 09 13  74787.020020
 2007 09 14  29783.489990
 2007 09 17  91782.659973
 2007 09 18  71806·679993
 2007 09 19  11822·869995
 2007 09 20  17816·960022
 2007 09 21  6817.239990
 2007 09 24  84815·210022
 2007 09 25  47804.429993
 2007 09 26  8812·280029
 2007 09 27  49814.080017
 2007 09 28  95815·450012
 2007 10 01  21825.750000
 2007 10 02  72832.250000
 2007 10 03  20831·119995
 2007 10 04  36830·250000
 2007 10 05  96847.320007
 2007 10 08  4845·289978
 2007 10 09  45846.619995
 2007 10 10  63845.650024
 2007 10 11  59852.059998
 2007 10 12  21843·780029
 2007 10 15  74842.150024
 2007 10 16  57828.530029
 2007 10 17  23832·190002
 2007 10 18  69826.780029
 2007 10 19  83825·030029
 2007 10 22  25812.140015
 2007 10 23  26818·539978
 2007 10 24  16814.510010
 2007 10 25  72817·510010
 2007 10 26  99821.429993
 2007 10 29  32826.909973
 2007 10 30  56821.859985
 2007 10 31  66830·390015
 2007 11 01  36822.880005
 2007 11 02  27801·919983
 2007 11 05  10797.770020
 2007 11 06  16802·260010
 2007 11 07  17796.000000
 2007 11 08  26782·450012
 2007 11 09  20779.479980
 2007 11 12  97783·130005
 2007 11 13  49789.760010
 2007 11 14  65794.250000
 2007 11 15  56782·109985
 2007 11 16  10773.440002
 2007 11 19  63765·219971
 2007 11 20  8757·280029
 2007 11 21  13748.750000
 2007 11 23  80759·460022
 2007 11 26  17757·640015
 2007 11 27  42745.590027
 2007 11 28  8770·609985
 2007 11 29  57771.340027
 2007 11 30  91780.039978
 2007 12 03  81769·270020
 2007 12 04  88757.559998
 2007 12 05  16767.669983
 2007 12 06  92786.950012
 2007 12 07  62787.299988
 2007 12 10  19794.309998
 2007 12 11  59796·340027
 2007 12 12  53787·270020
 2007 12 13  48770.250000
 2007 12 14  98769·700012
 2007 12 17  11751.469971
 2007 12 18  29754·729980
 2007 12 19  27758.320007
 2007 12 20  42767·539978
 2007 12 21  21785.609985
 2007 12 24  2794·390015
 2007 12 26  13799·570007
 2007 12 27  96795·659973
 2007 12 28  66782·349976
 2007 12 31  80770.900024
 2008 01 02 42768.460022
 2008 01 03 30758.890015
 2008 01 04 46741·299988
 2008 01 07 93730.929993
 2008 01 08 78735·239990
 2008 01 09 36712.429993
 2008 01 10 85725.640015
 2008 01 11 98719·489990
 2008 01 14 8714·489990
 2008 01 15 35707.390015
 2008 01 16 35709.570007
 2008 01 17 77703.559998
 2008 01 18 47689.830017
 2008 01 22 71683·229980
 2008 01 23 71693·750000
 2008 01 24 37704·059998
 2008 01 25 30703·280029
 2008 01 28 12702.390015
 2008 01 29 93706·440002
 2008 01 30 8715·710022
 2008 01 31 22718.250000
 2008 02 01 54731·239990
 2008 02 04 27731·130005
 2008 02 05 49721·799988
 2008 02 06 10711.099976
 2008 02 07 14707·090027
 2008 02 08 23708.419983
 2008 02 11 40704·140015
 2008 02 12 8712·580017
 2008 02 13 37721.929993
 2008 02 14 56722·830017
 2008 02 15 87703·710022
 2008 02 19 52710·479980
 2008 02 20 93710·900024
 2008 02 21 27719·010010
 2008 02 22 24697.169983
 2008 02 25 6712.070007
 2008 02 26 74723·830017
 2008 02 27 61723·929993
 2008 02 28 6715·250000
 2008 02 29 58702.020020
 2008 03 03 2689.130005
 2008 03 04 9684.190002
 2008 03 05 15688.260010
 2008 03 06 21682.450012
 2008 03 07 19669.270020
 2008 03 10 46660.760010
 2008 03 11 58673.809998
 2008 03 12 32681·210022
 2008 03 13 95680·940002
 2008 03 14 72681·940002
 2008 03 17 66659·859985
 2008 03 18 55682·099976
 2008 03 19 24689·489990
 2008 03 20 13682·140015
 2008 03 24 95705.119995
 2008 03 25 77705.989990
 2008 03 26 25704.489990
 2008 03 27 19703.830017
 2008 03 28 29695·320007
 2008 03 31 11693·859985
 2008 04 01 42710.650024
 2008 04 02 66716·669983
 2008 04 03 72716·280029
 2008 04 04 95720.489990
 2008 04 07 45720·039978
 2008 04 08 54714.359985
 2008 04 09 57714.429993
 2008 04 10 93710.390015
 2008 04 11 27704.119995
 2008 04 14 8693.830017
 2008 04 15 41692·260010
 2008 04 16 91713.390015
 2008 04 17 8712·059998
 2008 04 18 79723.859985
 2008 04 21 5719·479980
 2008 04 22 3715·979980
 2008 04 23 31711.130005
 2008 04 24 42720·880005
 2008 04 25 56723.840027
 2008 04 28 67728·440002
 2008 04 29 67724·960022
 2008 04 30 97726·770020
 2008 05 01 25729.750000
 2008 05 02 45735·789978
 2008 05 05 9727.989990
 2008 05 06 70731.619995
 2008 05 07 69733.489990
 2008 05 08 26720.859985
 2008 05 09 76721.630005
 2008 05 12 12733·640015
 2008 05 13 70737·440002
 2008 05 14 22744.340027
 2008 05 15 12743·789978
 2008 05 16 97745·750000
 2008 05 19 34747·989990
 2008 05 20 72737.119995
 2008 05 21 87742.570007
 2008 05 22 27736.109985
 2008 05 23 93731·030029
 2008 05 27 38734·489990
 2008 05 28 94738·460022
 2008 05 29 26750·690002
 2008 05 30 3749·250000
 2008 06 02 7748.000000
 2008 06 03 53746·609985
 2008 06 04 44749.780029
 2008 06 05 47763.270020
 2008 06 06 94759·929993
 2008 06 09 8743·440002
 2008 06 10 58736·489990
 2008 06 11 31732.030029
 2008 06 12 35730·390015
 2008 06 13 29733·609985
 2008 06 16 68740.940002
 2008 06 17 86742.809998
 2008 06 18 94735.659973
 2008 06 19 8737·840027
 2008 06 20 98735.919983
 2008 06 23 69728·710022
 2008 06 24 59718.419983
 2008 06 25 66720·250000
 2008 06 26 0711·880005
 2008 06 27 63701.130005
 2008 06 30 42701.260010
 2008 07 01 46691.590027
 2008 07 02 49694·159973
 2008 07 03 72673·590027
 2008 07 07 82671.929993
 2008 07 08 18682.719971
 2008 07 09 45684·289978
 2008 07 10 30675·669983
 2008 07 11 41678·549988
 2008 07 14 75680·619995
 2008 07 15 14673·760010
 2008 07 16 92686·750000
 2008 07 17 7696·830017
 2008 07 18 38697.270020
 2008 07 21 5698.830017
 2008 07 22 41716·820007
 2008 07 23 93726.270020
 2008 07 24 50720·640015
 2008 07 25 95715.469971
 2008 07 28 83710·330017
 2008 07 29 37715.349976
 2008 07 30 79721·679993
 2008 07 31 84720·880005
 2008 08 01 49718·450012
 2008 08 04 1715.559998
 2008 08 05 22721·260010
 2008 08 06 97727·710022
 2008 08 07 97724·270020
 2008 08 08 75735·090027
 2008 08 11 95757.099976
 2008 08 12 84750.119995
 2008 08 13 7750·510010
 2008 08 14 70756.919983
 2008 08 15 44764·380005
 2008 08 18 22754·409973
 2008 08 19 88739·039978
 2008 08 20 25738·570007
 2008 08 21 38729·849976
 2008 08 22 9738·780029
 2008 08 25 69736·099976
 2008 08 26 2726.409973
 2008 08 27 71735.549988
 2008 08 28 73747·789978
 2008 08 29 8745.599976
 2008 09 02 89754·969971
 2008 09 03 62747.590027
 2008 09 04 62738.909973
 2008 09 05 87721·489990
 2008 09 08 0739·919983
 2008 09 09 55738·109985
 2008 09 10 53721·830017
 2008 09 11 12719.190002
 2008 09 12 71723.580017
 2008 09 15 20718.500000
 2008 09 16 46710.650024
 2008 09 17 14706.080017
 2008 09 18 67723·679993
 2008 09 19 50761.780029
 2008 09 22 66751·659973
 2008 09 23 51724·659973
 2008 09 24 74713.840027
 2008 09 25 64713·000000
 2008 09 26 64705·520020
 2008 09 29 4698.909973
 2008 09 30 6681.840027
 2008 10 01 7676·210022
 2008 10 02 15671.179993
 2008 10 03 80656.469971
 2008 10 06 1617.510010
 2008 10 07 49602·229980
 2008 10 08 19569.099976
 2008 10 09 10558.109985
 2008 10 10 21526.390015
 2008 10 13 82570·890015
 2008 10 14 2584.700012
 2008 10 15 51551.799988
 2008 10 16 55537·020020
 2008 10 17 26552.700012
 2008 10 20 15546.840027
 2008 10 21 85545·309998
 2008 10 22 15525.349976
 2008 10 23 26507·559998
 2008 10 24 32480.720001
 2008 10 27 18474.329987
 2008 10 28 39482·720001
 2008 10 29 50506.029999
 2008 10 30 54514·179993
 2008 10 31 81539.580017
 2008 11 03 90544·619995
 2008 11 04 92551·020020
 2008 11 05 6542.840027
 2008 11 06 33514.559998
 2008 11 07 56509·059998
 2008 11 10 73515·190002
 2008 11 11 39497·429993
 2008 11 12 53480.089996
 2008 11 13 50491.709991
 2008 11 14 35486·440002
 2008 11 17 29463·959991
 2008 11 18 49458.149994
 2008 11 19 10448.809998
 2008 11 20 48417·350006
 2008 11 21 75406·750000
 2008 11 24 53438.980011
 2008 11 25 99443·179993
 2008 11 26 7468·859985
 2008 11 28 3473·140015
 2008 12 01 21466·540009
 2008 12 02 4441.829987
 2008 12 03 29456.480011
 2008 12 04 63461·970001
 2008 12 05 34461·089996
 2008 12 08 38483.660004
 2008 12 09 60491.779999
 2008 12 10 31481·720001
 2008 12 11 0476.359985
 2008 12 12 40468.429993
 2008 12 15 69470.940002
 2008 12 16 7482·850006
 2008 12 17 50492.470001
 2008 12 18 72493·809998
 2008 12 19 49497·529999
 2008 12 22 17486.929993
 2008 12 23 41480.230011
 2008 12 24 22471.690002
 2008 12 26 21476·809998
 2008 12 29 11476.179993
 2008 12 30 54482.769989
 2008 12 31 3503·260010
 2009 01 02  27508·450012
 2009 01 05  64508·230011
 2009 01 06  96519.000000
 2009 01 07  53510.320007
 2009 01 08  37502.010010
 2009 01 09  76502·130005
 2009 01 12  98481·029999
 2009 01 13  34476·230011
 2009 01 14  46469.440002
 2009 01 15  74464·970001
 2009 01 16  18467.720001
 2009 01 20  36464·450012
 2009 01 21  72457.399994
 2009 01 22  7456.160004
 2009 01 23  36449.839996
 2009 01 26  70458·820007
 2009 01 27  59458·019989
 2009 01 28  51474·470001
 2009 01 29  60469·440002
 2009 01 30  74459.390015
 2009 02 02  78451.269989
 2009 02 03  6455.260010
 2009 02 04  21461.109985
 2009 02 05  12459·929993
 2009 02 06  21471·529999
 2009 02 09  98471·190002
 2009 02 10  76470·529999
 2009 02 11  71451.769989
 2009 02 12  8451·420013
 2009 02 13  77456·190002
 2009 02 17  7448.350006
 2009 02 18  64431·609985
 2009 02 19  83429.320007
 2009 02 20  19415.410004
 2009 02 23  19414.799988
 2009 02 24  29413.170013
 2009 02 25  16411.070007
 2009 02 26  23406·690002
 2009 02 27  45397.640015
 2009 03 02  28389·010010
 2009 03 03  0372·579987
 2009 03 04  16375·500000
 2009 03 05  42367.420013
 2009 03 06  51356·869995
 2009 03 09  54355.049988
 2009 03 10  47367.750000
 2009 03 11  90376.529999
 2009 03 12  9390.940002
 2009 03 13  23395·380005
 2009 03 16  92400.359985
 2009 03 17  97403.589996
 2009 03 18  41419.809998
 2009 03 19  76422·010010
 2009 03 20  51416.720001
 2009 03 23  94433.720001
 2009 03 24  10430.399994
 2009 03 25  7432.250000
 2009 03 26  51445.299988
 2009 03 27  38440.549988
 2009 03 30  2423·839996
 2009 03 31  35432·540009
 2009 04 01  40429·510010
 2009 04 02  11454.920013
 2009 04 03  32456.130005
 2009 04 06  4453.079987
 2009 04 07  95446.929993
 2009 04 08  19442.140015
 2009 04 09  38468·200012
 2009 04 13  84469.589996
 2009 04 14  16465·399994
 2009 04 15  94461·130005
 2009 04 16  81476·380005
 2009 04 17  68482·179993
 2009 04 20  28477.980011
 2009 04 21  92470·049988
 2009 04 22  50480·910004
 2009 04 23  75472.480011
 2009 04 24  82482·220001
 2009 04 27  96477.700012
 2009 04 28  57479·070007
 2009 04 29  51494·739990
 2009 04 30  53501·459991
 2009 05 01  11492.459991
 2009 05 04  42506·820007
 2009 05 05  64505·989990
 2009 05 06  42509·369995
 2009 05 07  69511.279999
 2009 05 08  66511·820007
 2009 05 11  7507·149994
 2009 05 12  73506.519989
 2009 05 13  28490·519989
 2009 05 14  18486.290009
 2009 05 15  1483·730011
 2009 05 18  98495.019989
 2009 05 19  68498·309998
 2009 05 20  10505.589996
 2009 05 21  89486·739990
 2009 05 22  92485.049988
 2009 05 26  96500·339996
 2009 05 27  80502·619995
 2009 05 28  41495.540009
 2009 05 29  54501·579987
 2009 06 01  45522.369995
 2009 06 02  91528·719971
 2009 06 03  50524·599976
 2009 06 04  11531·679993
 2009 06 05  70535·859985
 2009 06 08  31531.090027
 2009 06 09  36531.429993
 2009 06 10  13532·299988
 2009 06 11  53532·900024
 2009 06 12  14526.840027
 2009 06 15  44523.359985
 2009 06 16  35516.599976
 2009 06 17  1511·850006
 2009 06 18  76511·329987
 2009 06 19  41517.619995
 2009 06 22  78510.299988
 2009 06 23  46496.630005
 2009 06 24  81500.670013
 2009 06 25  22509·179993
 2009 06 26  67514·590027
 2009 06 29  44513.599976
 2009 06 30  16513·830017
 2009 07 01  7520·059998
 2009 07 02  52513·109985
 2009 07 06  76495.720001
 2009 07 07  95494·410004
 2009 07 08  39486.829987
 2009 07 09  9483·910004
 2009 07 10  51481·929993
 2009 07 13  55493.309998
 2009 07 14  88496.690002
 2009 07 15  38515.760010
 2009 07 16  98523·130005
 2009 07 17  60522·419983
 2009 07 20  47526·960022
 2009 07 21  65529.250000
 2009 07 22  75531.309998
 2009 07 23  96547.419983
 2009 07 24  37548.460022
 2009 07 27  40550·900024
 2009 07 28  63551·950012
 2009 07 29  78550·469971
 2009 07 30  0563·479980
 2009 07 31  38562·070007
 2009 08 03  69565·780029
 2009 08 04  43572.479980
 2009 08 05  7571.239990
 2009 08 06  60569·530029
 2009 08 07  25577·469971
 2009 08 10  53574·559998
 2009 08 11  51570.359985
 2009 08 12  31577·570007
 2009 08 13  87576·700012
 2009 08 14  97574.700012
 2009 08 17  52556.770020
 2009 08 18  2557·880005
 2009 08 19  37561.650024
 2009 08 20  88568·679993
 2009 08 21  53582.099976
 2009 08 24  47586·030029
 2009 08 25  82588·049988
 2009 08 26  64586·289978
 2009 08 27  24584·780029
 2009 08 28  68589·789978
 2009 08 31  52577·020020
 2009 09 01  86579·900024
 2009 09 02  59559·049988
 2009 09 03  90562.489990
 2009 09 04  6570.500000
 2009 09 08  44576.380005
 2009 09 09  77588·700012
 2009 09 10  62594.900024
 2009 09 11  24597·979980
 2009 09 14  51600·030029
 2009 09 15  22605.599976
 2009 09 16  62617·380005
 2009 09 17  14621·619995
 2009 09 18  43619·169983
 2009 09 21  63617·830017
 2009 09 22  88622·419983
 2009 09 23  6625.309998
 2009 09 24  84616.299988
 2009 09 25  95602·469971
 2009 09 28  66615·109985
 2009 09 29  57616·979980
 2009 09 30  62611·789978
 2009 10 01  37603.270020
 2009 10 02  47584.469971
 2009 10 05  49592.150024
 2009 10 06  90603.630005
 2009 10 07  32603.109985
 2009 10 08  6612.239990
 2009 10 09  90614·919983
 2009 10 12  5618·750000
 2009 10 13  50614·130005
 2009 10 14  44623.940002
 2009 10 15  9623·890015
 2009 10 16  71621·500000
 2009 10 19  85624·130005
 2009 10 20  85623·280029
 2009 10 21  65622·690002
 2009 10 22  76615.130005
 2009 10 23  56615·619995
 2009 10 26  81610.460022
 2009 10 27  38597.260010
 2009 10 28  31586.479980
 2009 10 29  8581.539978
 2009 10 30  6578.020020
 2009 11 02  35570·119995
 2009 11 03  76570.619995
 2009 11 04  9576.260010
 2009 11 05  61581·150024
 2009 11 06  88584·020020
 2009 11 09  73592·309998
 2009 11 10  53593·570007
 2009 11 11  72596·929993
 2009 11 12  54595·789978
 2009 11 13  10588.059998
 2009 11 16  61605·440002
 2009 11 17  88603.390015
 2009 11 18  14602.549988
 2009 11 19  0596·690002
 2009 11 20  75586·599976
 2009 11 23  86601.359985
 2009 11 24  75594·840027
 2009 11 25  80595·109985
 2009 11 27  65585·130005
 2009 11 30  65580.390015
 2009 12 01  68590.799988
 2009 12 02  15599·919983
 2009 12 03  25601·590027
 2009 12 04  51606·770020
 2009 12 07  50606·200012
 2009 12 08  90603·270020
 2009 12 09  75598.760010
 2009 12 10  94601.960022
 2009 12 11  3600.549988
 2009 12 14  20609·789978
 2009 12 15  58612.789978
 2009 12 16  71613·710022
 2009 12 17  33609·010010
 2009 12 18  43610.570007
 2009 12 21  44618·909973
 2009 12 22  80624·210022
 2009 12 23  73632·020020
 2009 12 24  21634.150024
 2009 12 28  26635·989990
 2009 12 29  48634·549988
 2009 12 30  78634·090027
 2009 12 31  41635.200012
 2010 01 04 24640·099976
 2010 01 05 25641.890015
 2010 01 06 30641.260010
 2010 01 07 18642.070007
 2010 01 08 82644·690002
 2010 01 11 86648·400024
 2010 01 12 37641.140015
 2010 01 13 89644.789978
 2010 01 14 70647·869995
 2010 01 15 32648.119995
 2010 01 19 28649.150024
 2010 01 20 16645·780029
 2010 01 21 80643.770020
 2010 01 22 88630·599976
 2010 01 25 63621·780029
 2010 01 26 88619·979980
 2010 01 27 33618.760010
 2010 01 28 4620·179993
 2010 01 29 20616.030029
 2010 02 01 18609.270020
 2010 02 02 73615·599976
 2010 02 03 56615.739990
 2010 02 04 9610.630005
 2010 02 05 43592·989990
 2010 02 08 68595.289978
 2010 02 09 45597.390015
 2010 02 10 59596.830017
 2010 02 11 26605·599976
 2010 02 12 13610.719971
 2010 02 16 95620.840027
 2010 02 17 29625·169983
 2010 02 18 56629.320007
 2010 02 19 27632.840027
 2010 02 22 57633·549988
 2010 02 23 99631·520020
 2010 02 24 44632·280029
 2010 02 25 54630.460022
 2010 02 26 7630.809998
 2010 03 01 75642.650024
 2010 03 02 30650.260010
 2010 03 03 64653.880005
 2010 03 04 44652.510010
 2010 03 05 91666·020020
 2010 03 08 76668·159973
 2010 03 09 50673.429993
 2010 03 10 95677·469971
 2010 03 11 2677.219971
 2010 03 12 69678·900024
 2010 03 15 31676·210022
 2010 03 16 9679·580017
 2010 03 17 90686·940002
 2010 03 18 23685.969971
 2010 03 19 52683.619995
 2010 03 22 63683·289978
 2010 03 23 61690.849976
 2010 03 24 76689·359985
 2010 03 25 82693·320007
 2010 03 26 55685·500000
 2010 03 29 48683·450012
 2010 03 30 90686·640015
 2010 03 31 15687·729980
 2010 04 01 13686.500000
 2010 04 05 7697·650024
 2010 04 06 53702·650024
 2010 04 07 70702.840027
 2010 04 08 85701·520020
 2010 04 09 19702.950012
 2010 04 12 79706·460022
 2010 04 13 91707.239990
 2010 04 14 49722.400024
 2010 04 15 91725·130005
 2010 04 16 5723·989990
 2010 04 19 47716.809998
 2010 04 20 3721·549988
 2010 04 21 56726.809998
 2010 04 22 93734.359985
 2010 04 23 33741.919983
 2010 04 26 73745·950012
 2010 04 27 68741·719971
 2010 04 28 33726.690002
 2010 04 29 68737·739990
 2010 04 30 10738.630005
 2010 05 03 11732·869995
 2010 05 04 37726·359985
 2010 05 05 96708.640015
 2010 05 06 90700·890015
 2010 05 07 91675·510010
 2010 05 10 42689·890015
 2010 05 11 85704.030029
 2010 05 12 11716.219971
 2010 05 13 39719·700012
 2010 05 14 12709.320007
 2010 05 17 31703·619995
 2010 05 18 1705·340027
 2010 05 19 12686·150024
 2010 05 20 34665·909973
 2010 05 21 51654·500000
 2010 05 24 9652·799988
 2010 05 25 91640.880005
 2010 05 26 22657.950012
 2010 05 27 92670.590027
 2010 05 28 11670·080017
 2010 06 01 84662·719971
 2010 06 02 12660.520020
 2010 06 03 20669·349976
 2010 06 04 7658.599976
 2010 06 07 22639.219971
 2010 06 08 69623.830017
 2010 06 09 32632·239990
 2010 06 10 22639.789978
 2010 06 11 62649.000000
 2010 06 14 81662·950012
 2010 06 15 45669.950012
 2010 06 16 7671·739990
 2010 06 17 84669·340027
 2010 06 18 59671·549988
 2010 06 21 4677.150024
 2010 06 22 37668.210022
 2010 06 23 97650.039978
 2010 06 24 41643.369995
 2010 06 25 78646·669983
 2010 06 28 13649.719971
 2010 06 29 31635.960022
 2010 06 30 92623.710022
 2010 07 01 61611.109985
 2010 07 02 60608.690002
 2010 07 06 43613.309998
 2010 07 07 98611·679993
 2010 07 08 73620·400024
 2010 07 09 29629.549988
 2010 07 12 15631·349976
 2010 07 13 73644·330017
 2010 07 14 57643·469971
 2010 07 15 94640·299988
 2010 07 16 54631·359985
 2010 07 19 53614·020020
 2010 07 20 83624.309998
 2010 07 21 56629·419983
 2010 07 22 90635.950012
 2010 07 23 4650·880005
 2010 07 26 44665.299988
 2010 07 27 41672.159973
 2010 07 28 82663·010010
 2010 07 29 11658·479980
 2010 07 30 61654.799988
 2010 08 02 99664·460022
 2010 08 03 9664·369995
 2010 08 04 89663.369995
 2010 08 05 76661.159973
 2010 08 06 6653·659973
 2010 08 09 80660·200012
 2010 08 10 74654.840027
 2010 08 11 60639.200012
 2010 08 12 61620·580017
 2010 08 13 25616.190002
 2010 08 16 30618·020020
 2010 08 17 6630·280029
 2010 08 18 90632.770020
 2010 08 19 2626·429993
 2010 08 20 45611.090027
 2010 08 23 34617.750000
 2010 08 24 44601.770020
 2010 08 25 92605·690002
 2010 08 26 32611·359985
 2010 08 27 87617·099976
 2010 08 30 98615·349976
 2010 08 31 1607·630005
 2010 09 01 28624·989990
 2010 09 02 35632.659973
 2010 09 03 52643.729980
 2010 09 07 61641.059998
 2010 09 08 96638·340027
 2010 09 09 71641.880005
 2010 09 10 32639·400024
 2010 09 13 29653·590027
 2010 09 14 25654.320007
 2010 09 15 16653.859985
 2010 09 16 88651·880005
 2010 09 17 87653.400024
 2010 09 20 27670.340027
 2010 09 21 13672·380005
 2010 09 22 95666.729980
 2010 09 23 40661.109985
 2010 09 24 40671·010010
 2010 09 27 32671·549988
 2010 09 28 54675.880005
 2010 09 29 22678.890015
 2010 09 30 27684·590027
 2010 10 01 65681.729980
 2010 10 04 91679·960022
 2010 10 05 88689.590027
 2010 10 06 75689·440002
 2010 10 07 34689·380005
 2010 10 08 55696.179993
 2010 10 11 20698.010010
 2010 10 12 99697.609985
 2010 10 13 81710.640015
 2010 10 14 22708·619995
 2010 10 15 24711·429993
 2010 10 18 35710·130005
 2010 10 19 76706·929993
 2010 10 20 93705.489990
 2010 10 21 33709·419983
 2010 10 22 47703.570007
 2010 10 25 13714.049988
 2010 10 26 93710.840027
 2010 10 27 3705.659973
 2010 10 28 22709·710022
 2010 10 29 11705.599976
 2010 11 01 71710·299988
 2010 11 02 16712·890015
 2010 11 03 73715·140015
 2010 11 04 15733.469971
 2010 11 05 5738·729980
 2010 11 08 77737.880005
 2010 11 09 39738.989990
 2010 11 10 93734·869995
 2010 11 11 93734.210022
 2010 11 12 20729.260010
 2010 11 15 81727.020020
 2010 11 16 39715·330017
 2010 11 17 62709·270020
 2010 11 18 0724·109985
 2010 11 19 89725.059998
 2010 11 22 74728.400024
 2010 11 23 62721·109985
 2010 11 24 0736.530029
 2010 11 26 74736·520020
 2010 11 29 40733·539978
 2010 11 30 67730·710022
 2010 12 01 25743.929993
 2010 12 02 76751.200012
 2010 12 03 7757.520020
 2010 12 06 80762.130005
 2010 12 07 8770.510010
 2010 12 08 56767.969971
 2010 12 09 69768·869995
 2010 12 10 24777.559998
 2010 12 13 4779.859985
 2010 12 14 2775.190002
 2010 12 15 46778.289978
 2010 12 16 51778·289978
 2010 12 17 97779.549988
 2010 12 20 28785·859985
 2010 12 21 81790.669983
 2010 12 22 35793·280029
 2010 12 23 92792·219971
 2010 12 27 71792·539978
 2010 12 28 43793.219971
 2010 12 29 78791·570007
 2010 12 30 20793.039978
 2010 12 31 94789.820007
 2011 01 03  28800·940002
 2011 01 04  4801·130005
 2011 01 05  40795.090027
 2011 01 06  86796·330017
 2011 01 07  53794·659973
 2011 01 10  64793·799988
 2011 01 11  32797·859985
 2011 01 12  58802.400024
 2011 01 13  63803.820007
 2011 01 14  33807.890015
 2011 01 18  2807·659973
 2011 01 19  50807·210022
 2011 01 20  27785·780029
 2011 01 21  12786·890015
 2011 01 24  84781·520020
 2011 01 25  23780·059998
 2011 01 26  40793·929993
 2011 01 27  26797·530029
 2011 01 28  32796.039978
 2011 01 31  65785.469971
 2011 02 01  20800.539978
 2011 02 02  26801·479980
 2011 02 03  30799.200012
 2011 02 04  91800·880005
 2011 02 07  11812.679993
 2011 02 08  87813.690002
 2011 02 09  83813.359985
 2011 02 10  36813·359985
 2011 02 11  83822·109985
 2011 02 14  8826.460022
 2011 02 15  23824.969971
 2011 02 16  65828·590027
 2011 02 17  30835·520020
 2011 02 18  17838·000000
 2011 02 22  6830.140015
 2011 02 23  66814.440002
 2011 02 24  71807·049988
 2011 02 25  62822.049988
 2011 02 28  16828·429993
 2011 03 01  50825·789978
 2011 03 02  50813.799988
 2011 03 03  20830·039978
 2011 03 04  57828.919983
 2011 03 07  57828·340027
 2011 03 08  37827.799988
 2011 03 09  91825·250000
 2011 03 10  62812·760010
 2011 03 11  48806·830017
 2011 03 14  25802·809998
 2011 03 15  0796·380005
 2011 03 16  87795.960022
 2011 03 17  12793·330017
 2011 03 18  33795.520020
 2011 03 21  97813·020020
 2011 03 22  15814.880005
 2011 03 23  62813·070007
 2011 03 24  6818·909973
 2011 03 25  58831.630005
 2011 03 28  51828·729980
 2011 03 29  35829·700012
 2011 03 30  13840·760010
 2011 03 31  84843·729980
 2011 04 01  27850·729980
 2011 04 04  95850·520020
 2011 04 05  48858·049988
 2011 04 06  0859·080017
 2011 04 07  0857.919983
 2011 04 08  29854·049988
 2011 04 11  29843·099976
 2011 04 12  56830·979980
 2011 04 13  52829.280029
 2011 04 14  50827·630005
 2011 04 15  3835·270020
 2011 04 18  27826.989990
 2011 04 19  88827·299988
 2011 04 20  97839·450012
 2011 04 21  36845·640015
 2011 04 25  15845.580017
 2011 04 26  42856.840027
 2011 04 27  31858.419983
 2011 04 28  24861.549988
 2011 04 29  43866·900024
 2011 05 02  69868.570007
 2011 05 03  42854.789978
 2011 05 04  86843·880005
 2011 05 05  64840·599976
 2011 05 06  52843.530029
 2011 05 09  41843·559998
 2011 05 10  65855.909973
 2011 05 11  51855.900024
 2011 05 12  96849.229980
 2011 05 13  67849.210022
 2011 05 16  32838·289978
 2011 05 17  6822·960022
 2011 05 18  33833.489990
 2011 05 19  82839.169983
 2011 05 20  79834·650024
 2011 05 23  54820.049988
 2011 05 24  20819.619995
 2011 05 25  75822·640015
 2011 05 26  27831·059998
 2011 05 27  45838·780029
 2011 05 31  39848.330017
 2011 06 01  59846.650024
 2011 06 02  19826·429993
 2011 06 03  55820·679993
 2011 06 06  97809·880005
 2011 06 07  70803·989990
 2011 06 08  25796.280029
 2011 06 09  84796.469971
 2011 06 10  24789·200012
 2011 06 13  73785·989990
 2011 06 14  38795·890015
 2011 06 15  58791·159973
 2011 06 16  78787·599976
 2011 06 17  55790.020020
 2011 06 20  78791.030029
 2011 06 21  26806·690002
 2011 06 22  40809·820007
 2011 06 23  28803·599976
 2011 06 24  89805·659973
 2011 06 27  64805·940002
 2011 06 28  17817.309998
 2011 06 29  32822·510010
 2011 06 30  40828.760010
 2011 07 01  74841·059998
 2011 07 05  41842.510010
 2011 07 06  28845·809998
 2011 07 07  25860.369995
 2011 07 08  79857.380005
 2011 07 11  68845.380005
 2011 07 12  5838.070007
 2011 07 13  64845.140015
 2011 07 14  30841·340027
 2011 07 15  79829·090027
 2011 07 18  75828.770020
 2011 07 19  0834.619995
 2011 07 20  4836.020020
 2011 07 21  82843.309998
 2011 07 22  77843.400024
 2011 07 25  3838·169983
 2011 07 26  0831·630005
 2011 07 27  8821·070007
 2011 07 28  73809.640015
 2011 07 29  66801·710022
 2011 08 01  43808·599976
 2011 08 02  14796.549988
 2011 08 03  51773.219971
 2011 08 04  10765·000000
 2011 08 05  84735·859985
 2011 08 08  81705.150024
 2011 08 09  24696·309998
 2011 08 10  77687·229980
 2011 08 11  99704·500000
 2011 08 12  16705·640015
 2011 08 15  30718·630005
 2011 08 16  38712.750000
 2011 08 17  87714·650024
 2011 08 18  51692·059998
 2011 08 19  32672.570007
 2011 08 22  86666.849976
 2011 08 23  74683·070007
 2011 08 24  42694.690002
 2011 08 25  18701·549988
 2011 08 26  40692.349976
 2011 08 29  11724.710022
 2011 08 30  71731·849976
 2011 08 31  0737·640015
 2011 09 01  45734.059998
 2011 09 02  73706.059998
 2011 09 06  45682.210022
 2011 09 07  17709·549988
 2011 09 08  70712·109985
 2011 09 09  61690·090027
 2011 09 12  94680.580017
 2011 09 13  31693.330017
 2011 09 14  9712.570007
 2011 09 15  99713·510010
 2011 09 16  77718.630005
 2011 09 19  30708·479980
 2011 09 20  81710·849976
 2011 09 21  38694·190002
 2011 09 22  74656·299988
 2011 09 23  28655·630005
 2011 09 26  30666·010010
 2011 09 27  53694.700012
 2011 09 28  92681·200012
 2011 09 29  62669·530029
 2011 09 30  25661.580017
 2011 10 03  46648.849976
 2011 10 04  63650·159973
 2011 10 05  94661.099976
 2011 10 06  61674.140015
 2011 10 07  41675.739990
 2011 10 10  43684.979980
 2011 10 11  14691.130005
 2011 10 12  56705·299988
 2011 10 13  88701.179993
 2011 10 14  15713.359985
 2011 10 17  33707·690002
 2011 10 18  55712.059998
 2011 10 19  63711.210022
 2011 10 20  84697·030029
 2011 10 21  90712·650024
 2011 10 24  27736.030029
 2011 10 25  67731.340027
 2011 10 26  82730·239990
 2011 10 27  47769.460022
 2011 10 28  66768·820007
 2011 10 31  25754.049988
 2011 11 01  67729·080017
 2011 11 02  93733.559998
 2011 11 03  91752.190002
 2011 11 04  87748.659973
 2011 11 07  19748·830017
 2011 11 08  40756·760010
 2011 11 09  47743.460022
 2011 11 10  29730.669983
 2011 11 11  45744·820007
 2011 11 14  26742.210022
 2011 11 15  2745.760010
 2011 11 16  50747.760010
 2011 11 17  77733·460022
 2011 11 18  15723.369995
 2011 11 21  50710·409973
 2011 11 22  77705·250000
 2011 11 23  72690·770020
 2011 11 25  93679·809998
 2011 11 28  12698·179993
 2011 11 29  60700·599976
 2011 11 30  10737.419983
 2011 12 01  74739.960022
 2011 12 02  30744.960022
 2011 12 05  74752·710022
 2011 12 06  0751.809998
 2011 12 07  96749·000000
 2011 12 08  74740·760010
 2011 12 09  20748.440002
 2011 12 12  72737·150024
 2011 12 13  22742.190002
 2011 12 14  38715.090027
 2011 12 15  22718·000000
 2011 12 16  83730·729980
 2011 12 19  39729.030029
 2011 12 20  41738.219971
 2011 12 21  32742·119995
 2011 12 22  15748·210022
 2011 12 23  60748·520020
 2011 12 27  28753·190002
 2011 12 28  25750.599976
 2011 12 29  75745·909973
 2011 12 30  24746·469971
 2012 01 03 68759.369995
 2012 01 04 1749.609985
 2012 01 05 93754.390015
 2012 01 06 93754·750000
 2012 01 09 54754.440002
 2012 01 10 85765·280029
 2012 01 11 27767.869995
 2012 01 12 55770·619995
 2012 01 13 6765.989990
 2012 01 17 28773·260010
 2012 01 18 58779·260010
 2012 01 19 23784.570007
 2012 01 20 68785·880005
 2012 01 23 6789.409973
 2012 01 24 93788·799988
 2012 01 25 35796.539978
 2012 01 26 10800·219971
 2012 01 27 18798·849976
 2012 01 30 64797.940002
 2012 01 31 54795.010010
 2012 02 01 24810.190002
 2012 02 02 90815.880005
 2012 02 03 27833.020020
 2012 02 06 68830·070007
 2012 02 07 31830·659973
 2012 02 08 73832·640015
 2012 02 09 64830·789978
 2012 02 10 89823·400024
 2012 02 13 74824·890015
 2012 02 14 42824.760010
 2012 02 15 81824·140015
 2012 02 16 55829.960022
 2012 02 17 24832.229980
 2012 02 21 97831·010010
 2012 02 22 11823·619995
 2012 02 23 30829.450012
 2012 02 24 73830.869995
 2012 02 27 63829.549988
 2012 02 28 9830·659973
 2012 02 29 1829·229980
 2012 03 01 41823.789978
 2012 03 02 92816·799988
 2012 03 05 58804·260010
 2012 03 06 81796.460022
 2012 03 07 72796·179993
 2012 03 08 58806.799988
 2012 03 09 63821.190002
 2012 03 12 8819·130005
 2012 03 13 35831.229980
 2012 03 14 62831.609985
 2012 03 15 58831·460022
 2012 03 16 45832·780029
 2012 03 19 25843·250000
 2012 03 20 29832·309998
 2012 03 21 98833.840027
 2012 03 22 80823.460022
 2012 03 23 60830.030029
 2012 03 26 10846.309998
 2012 03 27 65847.919983
 2012 03 28 25841·219971
 2012 03 29 85833·770020
 2012 03 30 79838.369995
 2012 04 02 65840.630005
 2012 04 03 19841.059998
 2012 04 04 69827.669983
 2012 04 05 38821·349976
 2012 04 09 31808.719971
 2012 04 10 25803·609985
 2012 04 11 5796·729980
 2012 04 12 12810.289978
 2012 04 13 18806.840027
 2012 04 16 30802·700012
 2012 04 17 14816·320007
 2012 04 18 51809·409973
 2012 04 19 9809·739990
 2012 04 20 47810·219971
 2012 04 23 39795.559998
 2012 04 24 31799·539978
 2012 04 25 11813.840027
 2012 04 26 14819·559998
 2012 04 27 50826.049988
 2012 04 30 51825·469971
 2012 05 01 54830·099976
 2012 05 02 94818.820007
 2012 05 03 40818.229980
 2012 05 04 38802.090027
 2012 05 07 95796·130005
 2012 05 08 75793.719971
 2012 05 09 28792·799988
 2012 05 10 42795.770020
 2012 05 11 17795·890015
 2012 05 14 70784.940002
 2012 05 15 60784·880005
 2012 05 16 38783·890015
 2012 05 17 25773.369995
 2012 05 18 17758.780029
 2012 05 21 3764.640015
 2012 05 22 26770·159973
 2012 05 23 52766·179993
 2012 05 24 78766.919983
 2012 05 25 53768.479980
 2012 05 29 32778.770020
 2012 05 30 54770·739990
 2012 05 31 42765·479980
 2012 06 01 27752·109985
 2012 06 04 6742·729980
 2012 06 05 13746.210022
 2012 06 06 21765·169983
 2012 06 07 71775.650024
 2012 06 08 25770·070007
 2012 06 11 35776.630005
 2012 06 12 53761·690002
 2012 06 13 54763.989990
 2012 06 14 87762·880005
 2012 06 15 51772.070007
 2012 06 18 1774·809998
 2012 06 19 69789.510010
 2012 06 20 18789.219971
 2012 06 21 20784·700012
 2012 06 22 54775.929993
 2012 06 25 36775·150024
 2012 06 26 70767.820007
 2012 06 27 22776.700012
 2012 06 28 23775.900024
 2012 06 29 99799.000000
 2012 07 02 17807.940002
 2012 07 03 63818.489990
 2012 07 05 47820·440002
 2012 07 06 27809.820007
 2012 07 09 59806·840027
 2012 07 10 76810.789978
 2012 07 11 89797·679993
 2012 07 12 14792.479980
 2012 07 13 22802.340027
 2012 07 16 17800·080017
 2012 07 17 37802.400024
 2012 07 18 80808·530029
 2012 07 19 57808·530029
 2012 07 20 68796·640015
 2012 07 23 3782·229980
 2012 07 24 68781·099976
 2012 07 25 39774.590027
 2012 07 26 36781.270020
 2012 07 27 25797.770020
 2012 07 30 48798.690002
 2012 07 31 68794·969971
 2012 08 01 51790.570007
 2012 08 02 67773·450012
 2012 08 03 13791·090027
 2012 08 06 69797.340027
 2012 08 07 71806·409973
 2012 08 08 16802·869995
 2012 08 09 84804·840027
 2012 08 10 93801·820007
 2012 08 13 78801·479980
 2012 08 14 85804.159973
 2012 08 15 3804·260010
 2012 08 16 16813·570007
 2012 08 17 78819.890015
 2012 08 20 11817.979980
 2012 08 21 41827·130005
 2012 08 22 38814.919983
 2012 08 23 2811.840027
 2012 08 24 59810·830017
 2012 08 27 91813.909973
 2012 08 28 83814·909973
 2012 08 29 7819·590027
 2012 08 30 15817.770020
 2012 08 31 72814·789978
 2012 09 04 4823.770020
 2012 09 05 76824.880005
 2012 09 06 93839·229980
 2012 09 07 29843.780029
 2012 09 10 74844·299988
 2012 09 11 14845.150024
 2012 09 12 31845·169983
 2012 09 13 31860·640015
 2012 09 14 94868.500000
 2012 09 17 53861.609985
 2012 09 18 91858.090027
 2012 09 19 72859.250000
 2012 09 20 91852.960022
 2012 09 21 50860.159973
 2012 09 24 61856.650024
 2012 09 25 70856·979980
 2012 09 26 13839·659973
 2012 09 27 86844·890015
 2012 09 28 54841·869995
 2012 10 01 71847·000000
 2012 10 02 37843.409973
 2012 10 03 69843.919983
 2012 10 04 8844.650024
 2012 10 05 43853·570007
 2012 10 08 62840·359985
 2012 10 09 29836·789978
 2012 10 10 87829.630005
 2012 10 11 81835·719971
 2012 10 12 15830·950012
 2012 10 15 24828.429993
 2012 10 16 77835.460022
 2012 10 17 4842·869995
 2012 10 18 46842·369995
 2012 10 19 35832·440002
 2012 10 22 92821·880005
 2012 10 23 55816·979980
 2012 10 24 30820.229980
 2012 10 25 69821·460022
 2012 10 26 69819.419983
 2012 10 31 3818·729980
 2012 11 01 67828.479980
 2012 11 02 56830·549988
 2012 11 05 72820·460022
 2012 11 06 44826·890015
 2012 11 07 83818.909973
 2012 11 08 55806.679993
 2012 11 09 89800.719971
 2012 11 12 97797·729980
 2012 11 13 28795·969971
 2012 11 14 47792·099976
 2012 11 15 32775·080017
 2012 11 16 4777·080017
 2012 11 19 78793.070007
 2012 11 20 37794·150024
 2012 11 21 39798.380005
 2012 11 23 36807·190002
 2012 11 26 33809·039978
 2012 11 27 59812·590027
 2012 11 28 73813.559998
 2012 11 29 86823.330017
 2012 11 30 18824.580017
 2012 12 03 68826.580017
 2012 12 04 22823.030029
 2012 12 05 74824·520020
 2012 12 06 84822.900024
 2012 12 07 46825·320007
 2012 12 10 99826·280029
 2012 12 11 45835·320007
 2012 12 12 6837·289978
 2012 12 13 0831·280029
 2012 12 14 41827.239990
 2012 12 17 66835·130005
 2012 12 18 85847·690002
 2012 12 19 62851.830017
 2012 12 20 13852.500000
 2012 12 21 32848·539978
 2012 12 24 46846.349976
 2012 12 26 88845·979980
 2012 12 27 0839.739990
 2012 12 28 62838·359985
 2012 12 31 39849.890015
 2013 01 02  59873.989990
 2013 01 03  18878.429993
 2013 01 04  1880.469971
 2013 01 07  40876·710022
 2013 01 08  83876·320007
 2013 01 09  2879·539978
 2013 01 10  18883.190002
 2013 01 11  49882.619995
 2013 01 14  90880·979980
 2013 01 15  17884·840027
 2013 01 16  6883.700012
 2013 01 17  91891·000000
 2013 01 18  39892·799988
 2013 01 22  50899·239990
 2013 01 23  85899·530029
 2013 01 24  17904.270020
 2013 01 25  10905·239990
 2013 01 28  14907·909973
 2013 01 29  99907.309998
 2013 01 30  3906.700012
 2013 01 31  9902.900024
 2013 02 01  46912.760010
 2013 02 04  17911·179993
 2013 02 05  49909·609985
 2013 02 06  69911.450012
 2013 02 07  11911.489990
 2013 02 08  34914.150024
 2013 02 11  79913·559998
 2013 02 12  47918.169983
 2013 02 13  95921·289978
 2013 02 14  67924·679993
 2013 02 15  45927.340027
 2013 02 19  23932·000000
 2013 02 20  12931·650024
 2013 02 21  63912·700012
 2013 02 22  22916·150024
 2013 02 25  5919.359985
 2013 02 26  99902.130005
 2013 02 27  89913.510010
 2013 02 28  10915.890015
 2013 03 01  24915.719971
 2013 03 04  19916·690002
 2013 03 05  40928.130005
 2013 03 06  35930.809998
 2013 03 07  37934·570007
 2013 03 08  61942·559998
 2013 03 11  35942.619995
 2013 03 12  47942.750000
 2013 03 13  25944.609985
 2013 03 14  37953.070007
 2013 03 15  18954.000000
 2013 03 18  21952·460022
 2013 03 19  95950.789978
 2013 03 20  85951·950012
 2013 03 21  58950.070007
 2013 03 22  58947.539978
 2013 03 25  79953·530029
 2013 03 26  67950·770020
 2013 03 27  50950·419983
 2013 03 28  83953.260010
 2013 04 01  33951·599976
 2013 04 02  73944·950012
 2013 04 03  12935.840027
 2013 04 04  47925·739990
 2013 04 05  39923.559998
 2013 04 08  14931·539978
 2013 04 09  89934.270020
 2013 04 10  25946.989990
 2013 04 11  4951·390015
 2013 04 12  29945·179993
 2013 04 15  50938·669983
 2013 04 16  17924.020020
 2013 04 17  59917.919983
 2013 04 18  80909.820007
 2013 04 19  88912.880005
 2013 04 22  50916.320007
 2013 04 23  61929.359985
 2013 04 24  55934.229980
 2013 04 25  24944.669983
 2013 04 26  72939.650024
 2013 04 29  92943·520020
 2013 04 30  68947.460022
 2013 05 01  1945·530029
 2013 05 02  60940.719971
 2013 05 03  58959.549988
 2013 05 06  56960.219971
 2013 05 07  88967.820007
 2013 05 08  13970.409973
 2013 05 09  90970.460022
 2013 05 10  82975.159973
 2013 05 13  80976·219971
 2013 05 14  58985·960022
 2013 05 15  46991.549988
 2013 05 16  34990·440002
 2013 05 17  96996.469971
 2013 05 20  451001.500000
 2013 05 21  81000·590027
 2013 05 22  241008.229980
 2013 05 23  79984.289978
 2013 05 24  49984·340027
 2013 05 28  801005.419983
 2013 05 29  92997·270020
 2013 05 30  0995.719971
 2013 05 31  71994·530029
 2013 06 03  97991.820007
 2013 06 04  99994.559998
 2013 06 05  51981·419983
 2013 06 06  35979·460022
 2013 06 07  13989·049988
 2013 06 10  33992.690002
 2013 06 11  53988·849976
 2013 06 12  92987·960022
 2013 06 13  11990.869995
 2013 06 14  8990.349976
 2013 06 17  49991·619995
 2013 06 18  191001·489990
 2013 06 19  97999.770020
 2013 06 20  61977.809998
 2013 06 21  8965.229980
 2013 06 24  14958.380005
 2013 06 25  4962·099976
 2013 06 26  55968·679993
 2013 06 27  26980.590027
 2013 06 28  4982.440002
 2013 07 01  87993·599976
 2013 07 02  78995.549988
 2013 07 03  19993·140015
 2013 07 05  391005.390015
 2013 07 08  281011·099976
 2013 07 09  431018·929993
 2013 07 10  341020.989990
 2013 07 11  941033·339966
 2013 07 12  341038·270020
 2013 07 15  881043.920044
 2013 07 16  391043·589966
 2013 07 17  691046.130005
 2013 07 18  361052·459961
 2013 07 19  761050·500000
 2013 07 22  291054·680054
 2013 07 23  911056·859985
 2013 07 24  921055·849976
 2013 07 25  941054.189941
 2013 07 26  211048.510010
 2013 07 29  91048·780029
 2013 07 30  821045·829956
 2013 07 31  561053.510010
 2013 08 01  611060·959961
 2013 08 02  991060.069946
 2013 08 05  141063.520020
 2013 08 06  991061.069946
 2013 08 07  181052.099976
 2013 08 08  611051·819946
 2013 08 09  191051.510010
 2013 08 12  861053·670044
 2013 08 13  851054·760010
 2013 08 14  201052·699951
 2013 08 15  541039·099976
 2013 08 16  61030·829956
 2013 08 19  821024·609985
 2013 08 20  281029.500000
 2013 08 21  01030·569946
 2013 08 22  701036.280029
 2013 08 23  541038·849976
 2013 08 26  591044.660034
 2013 08 27  641036·300049
 2013 08 28  181020.250000
 2013 08 29  681029.050049
 2013 08 30  141025·900024
 2013 09 03  771026·839966
 2013 09 04  111025.609985
 2013 09 05  201031.150024
 2013 09 06  181034·770020
 2013 09 09  971046·079956
 2013 09 10  381055.760010
 2013 09 11  291057·560059
 2013 09 12  211055.310059
 2013 09 13  51053·979980
 2013 09 16  121065·250000
 2013 09 17  381066.390015
 2013 09 18  991080.489990
 2013 09 19  81079·760010
 2013 09 20  701078.199951
 2013 09 23  161073·589966
 2013 09 24  531081·910034
 2013 09 25  361082·000000
 2013 09 26  751081.319946
 2013 09 27  591078.369995
 2013 09 30  81075·489990
 2013 10 01  481087·780029
 2013 10 02  161087·390015
 2013 10 03  851081.790039
 2013 10 04  131080·739990
 2013 10 07  241073·420044
 2013 10 08  51067·209961
 2013 10 09  381050.079956
 2013 10 10  451069.770020
 2013 10 11  711084.319946
 2013 10 14  801090.300049
 2013 10 15  871088.530029
 2013 10 16  41092.910034
 2013 10 17  211102·280029
 2013 10 18  41115·040039
 2013 10 21  271117.319946
 2013 10 22  151121·530029
 2013 10 23  301112.089966
 2013 10 24  651120.000000
 2013 10 25  761121.920044
 2013 10 28  291119·560059
 2013 10 29  801122·640015
 2013 10 30  761123·260010
 2013 10 31  791108.599976
 2013 11 01  211101.300049
 2013 11 04  781108·859985
 2013 11 05  741106·089966
 2013 11 06  51109·829956
 2013 11 07  911103·770020
 2013 11 08  551101·189941
 2013 11 11  231102·859985
 2013 11 12  481101.520020
 2013 11 13  651112·219971
 2013 11 14  691112.219971
 2013 11 15  101116·310059
 2013 11 18  271119.979980
 2013 11 19  941112·390015
 2013 11 20  01107.699951
 2013 11 21  481119.670044
 2013 11 22  861125.640015
 2013 11 25  521128.520020
 2013 11 26  551136·239990
 2013 11 27  761141·500000
 2013 11 29  951147·000000
 2013 12 02  401142.300049
 2013 12 03  661130.969971
 2013 12 04  561128·969971
 2013 12 05  471125·609985
 2013 12 06  831135.880005
 2013 12 09  891134·180054
 2013 12 10  761131·260010
 2013 12 11  621120·920044
 2013 12 12  321107.180054
 2013 12 13  71109·510010
 2013 12 16  481120.170044
 2013 12 17  841120.260010
 2013 12 18  631133.760010
 2013 12 19  261131·670044
 2013 12 20  121147.119995
 2013 12 23  821157.339966
 2013 12 24  751163.670044
 2013 12 26  771167.959961
 2013 12 27  291165.849976
 2013 12 30  511162·599976
 2013 12 31  941165·640015
 2014 01 02 171160.500000
 2014 01 03 871157.760010
 2014 01 06 81159·849976
 2014 01 07 701160.020020
 2014 01 08 281159·369995
 2014 01 09 01163·880005
 2014 01 10 991164.530029
 2014 01 13 791164.119995
 2014 01 14 161163.430054
 2014 01 15 51171·969971
 2014 01 16 921173·130005
 2014 01 17 211173.369995
 2014 01 21 131177.109985
 2014 01 22 661182·040039
 2014 01 23 821181.339966
 2014 01 24 221164.770020
 2014 01 27 761147·430054
 2014 01 28 691138·239990
 2014 01 29 881134·180054
 2014 01 30 321144·540039
 2014 01 31 861137.969971
 2014 02 03 291130.750000
 2014 02 04 541107·619995
 2014 02 05 261098.670044
 2014 02 06 501107·439941
 2014 02 07 821116.619995
 2014 02 10 501118.890015
 2014 02 11 41131.010010
 2014 02 12 01137.439941
 2014 02 13 921147.800049
 2014 02 14 681149.900024
 2014 02 18 931162·229980
 2014 02 19 921163·959961
 2014 02 20 471163·020020
 2014 02 21 291168·430054
 2014 02 24 421180·290039
 2014 02 25 71179·339966
 2014 02 26 601188.060059
 2014 02 27 761187.939941
 2014 02 28 271193.500000
 2014 03 03 541179·619995
 2014 03 04 681212.819946
 2014 03 05 791207.410034
 2014 03 06 491208.800049
 2014 03 07 621210·579956
 2014 03 10 341202·290039
 2014 03 11 321204·390015
 2014 03 12 321191·369995
 2014 03 13 891195·880005
 2014 03 14 461184·550049
 2014 03 17 541196.250000
 2014 03 18 271205.040039
 2014 03 19 171205·359985
 2014 03 20 181200·910034
 2014 03 21 891208.140015
 2014 03 24 91196·699951
 2014 03 25 511190·780029
 2014 03 26 861185·290039
 2014 03 27 61161·089966
 2014 03 28 791167.520020
 2014 03 31 251174.619995
 2014 04 01 151189.130005
 2014 04 02 01192.910034
 2014 04 03 631193·959961
 2014 04 04 941189·250000
 2014 04 07 911150·449951
 2014 04 08 891149·000000
 2014 04 09 101160·420044
 2014 04 10 391159.800049
 2014 04 11 281128·959961
 2014 04 14 181126·310059
 2014 04 15 961123·770020
 2014 04 16 691132·109985
 2014 04 17 631141·109985
 2014 04 21 551142·390015
 2014 04 22 221157·869995
 2014 04 23 131155.420044
 2014 04 24 601152·819946
 2014 04 25 961139·010010
 2014 04 28 121131.670044
 2014 04 29 301126·459961
 2014 04 30 61126.959961
 2014 05 01 591133·729980
 2014 05 02 171137.800049
 2014 05 05 01127.989990
 2014 05 06 151124.050049
 2014 05 07 881110.849976
 2014 05 08 131119·790039
 2014 05 09 301107.380005
 2014 05 12 231136·949951
 2014 05 13 521134.449951
 2014 05 14 01120.030029
 2014 05 15 521099·189941
 2014 05 16 951102.910034
 2014 05 19 461116·040039
 2014 05 20 31112.079956
 2014 05 21 221107.260010
 2014 05 22 171116.609985
 2014 05 23 891126·199951
 2014 05 27 731144.099976
 2014 05 28 231140.839966
 2014 05 29 41141.349976
 2014 05 30 241141.729980
 2014 06 02 861136·819946
 2014 06 03 601129.260010
 2014 06 04 921131.750000
 2014 06 05 211153.939941
 2014 06 06 401167.540039
 2014 06 09 661179.839966
 2014 06 10 441173·839966
 2014 06 11 751168·989990
 2014 06 12 631165·369995
 2014 06 13 971164·089966
 2014 06 16 491166·930054
 2014 06 17 31179.290039
 2014 06 18 41183·380005
 2014 06 19 341186.780029
 2014 06 20 201188.520020
 2014 06 23 511190·310059
 2014 06 24 381193.599976
 2014 06 25 851182.750000
 2014 06 26 941182·790039
 2014 06 27 881189·500000
 2014 06 30 671193·400024
 2014 07 01 811213·550049
 2014 07 02 331207.369995
 2014 07 03 71208.150024
 2014 07 07 151204·650024
 2014 07 08 781184·719971
 2014 07 09 271177·369995
 2014 07 10 281168.219971
 2014 07 11 331161.760010
 2014 07 14 591169·550049
 2014 07 15 881167·449951
 2014 07 16 951159.959961
 2014 07 17 961150·479980
 2014 07 18 291152.020020
 2014 07 21 541148.079956
 2014 07 22 771160.239990
 2014 07 23 51161·989990
 2014 07 24 211163.660034
 2014 07 25 871149·780029
 2014 07 28 681145.180054
 2014 07 29 841149.079956
 2014 07 30 911150.609985
 2014 07 31 761137·260010
 2014 08 01 871123·939941
 2014 08 04 861125.540039
 2014 08 05 211129.420044
 2014 08 06 331131·640015
 2014 08 07 791131·410034
 2014 08 08 841131·859985
 2014 08 11 171148.890015
 2014 08 12 971141.280029
 2014 08 13 131143.229980
 2014 08 14 791144.150024
 2014 08 15 121151·609985
 2014 08 18 301158·400024
 2014 08 19 821164·060059
 2014 08 20 971159·219971
 2014 08 21 611160.969971
 2014 08 22 201163.219971
 2014 08 25 61170·689941
 2014 08 26 881176.119995
 2014 08 27 461177·069946
 2014 08 28 811169·089966
 2014 08 29 301174.819946
 2014 09 02 271181·369995
 2014 09 03 751183·849976
 2014 09 04 491180·680054
 2014 09 05 211170·369995
 2014 09 08 151174·219971
 2014 09 09 781171·239990
 2014 09 10 881165·109985
 2014 09 11 751172·650024
 2014 09 12 771172.949951
 2014 09 15 121160.060059
 2014 09 16 861152.859985
 2014 09 17 101159.849976
 2014 09 18 631160.300049
 2014 09 19 601163.859985
 2014 09 22 551141.989990
 2014 09 23 711131·630005
 2014 09 24 501129·589966
 2014 09 25 271126.099976
 2014 09 26 341119.729980
 2014 09 29 271120·550049
 2014 09 30 371118·699951
 2014 10 01 451101.189941
 2014 10 02 851099.459961
 2014 10 03 721109·869995
 2014 10 06 491108·000000
 2014 10 07 711090·959961
 2014 10 08 971097·699951
 2014 10 09 241095·939941
 2014 10 10 381074·250000
 2014 10 13 861066.979980
 2014 10 14 811075.270020
 2014 10 15 291075·640015
 2014 10 16 781091·270020
 2014 10 17 981099.439941
 2014 10 20 771094·969971
 2014 10 21 551112·869995
 2014 10 22 701117·180054
 2014 10 23 371122·420044
 2014 10 24 471119·130005
 2014 10 27 971117·709961
 2014 10 28 401149.459961
 2014 10 29 611153·410034
 2014 10 30 781159·150024
 2014 10 31 731174·329956
 2014 11 03 371178.400024
 2014 11 04 501170·869995
 2014 11 05 851172·030029
 2014 11 06 281171·900024
 2014 11 07 371173.400024
 2014 11 10 131179.579956
 2014 11 11 41180·800049
 2014 11 12 311187.199951
 2014 11 13 401188.670044
 2014 11 14 801177.300049
 2014 11 17 981175·180054
 2014 11 18 761176.209961
 2014 11 19 731169.079956
 2014 11 20 71170.859985
 2014 11 21 561184·500000
 2014 11 24 821186·959961
 2014 11 25 841191.760010
 2014 11 26 781190·699951
 2014 11 28 901190·609985
 2014 12 01 931170.550049
 2014 12 02 511171.439941
 2014 12 03 971181.890015
 2014 12 04 391178·010010
 2014 12 05 791184.489990
 2014 12 08 721188·229980
 2014 12 09 981188·069946
 2014 12 10 641185.030029
 2014 12 11 331180·989990
 2014 12 12 741163.609985
 2014 12 15 361160.530029
 2014 12 16 541156.939941
 2014 12 17 751174·839966
 2014 12 18 61192.160034
 2014 12 19 931198.969971
 2014 12 22 231201.880005
 2014 12 23 491207.170044
 2014 12 24 451208.780029
 2014 12 26 761217·010010
 2014 12 29 71220.810059
 2014 12 30 241219·449951
 2014 12 31 901221.439941
 2015 01 02  161212.800049
 2015 01 05  691194·219971
 2015 01 06  941183·910034
 2015 01 07  671175·979980
 2015 01 08  711196.130005
 2015 01 09  991196·060059
 2015 01 12  791187·630005
 2015 01 13  261200.520020
 2015 01 14  211177·979980
 2015 01 15  71180·869995
 2015 01 16  221177·189941
 2015 01 20  441179.140015
 2015 01 21  741174·949951
 2015 01 22  331190.369995
 2015 01 23  921194.150024
 2015 01 26  191200.739990
 2015 01 27  601199·770020
 2015 01 28  391201.239990
 2015 01 29  841190.189941
 2015 01 30  781186.040039
 2015 02 02  381175·560059
 2015 02 03  141197.390015
 2015 02 04  171198·949951
 2015 02 05  711209.900024
 2015 02 06  871214·709961
 2015 02 09  691208·280029
 2015 02 10  351205·119995
 2015 02 11  731204·439941
 2015 02 12  161216·270020
 2015 02 13  431223·739990
 2015 02 17  71227.180054
 2015 02 18  851227.979980
 2015 02 19  551230·500000
 2015 02 20  991231.920044
 2015 02 23  271231·839966
 2015 02 24  321236·199951
 2015 02 25  611236·880005
 2015 02 26  251239.219971
 2015 02 27  151239.670044
 2015 03 02  641243·329956
 2015 03 03  171238·939941
 2015 03 04  331232.619995
 2015 03 05  141236·050049
 2015 03 06  571231.089966
 2015 03 09  271225·829956
 2015 03 10  611213.939941
 2015 03 11  941216.500000
 2015 03 12  121236.680054
 2015 03 13  251236·780029
 2015 03 16  731241·109985
 2015 03 17  491243.329956
 2015 03 18  531255.680054
 2015 03 19  671254.890015
 2015 03 20  561267·219971
 2015 03 23  981268·160034
 2015 03 24  311268·079956
 2015 03 25  341265·849976
 2015 03 26  231237.359985
 2015 03 27  851240.760010
 2015 03 30  221258·239990
 2015 03 31  331255.300049
 2015 04 01  131251·890015
 2015 04 02  791259·969971
 2015 04 06  261262·760010
 2015 04 07  961263·229980
 2015 04 08  871264.130005
 2015 04 09  751265.780029
 2015 04 10  671266·000000
 2015 04 13  791271·739990
 2015 04 14  341267·969971
 2015 04 15  911278.630005
 2015 04 16  981275·280029
 2015 04 17  641264·219971
 2015 04 20  661266.979980
 2015 04 21  721270.079956
 2015 04 22  921266.560059
 2015 04 23  581273.250000
 2015 04 24  221273·079956
 2015 04 27  861275·839966
 2015 04 28  511260·689941
 2015 04 29  921255·810059
 2015 04 30  651242·770020
 2015 05 01  291229.469971
 2015 05 04  991240·630005
 2015 05 05  231234.040039
 2015 05 06  821222.900024
 2015 05 07  191228.819946
 2015 05 08  881239.380005
 2015 05 11  321243·560059
 2015 05 12  861236·140015
 2015 05 13  01237.880005
 2015 05 14  921245·119995
 2015 05 15  271245.900024
 2015 05 18  151258·000000
 2015 05 19  411258.579956
 2015 05 20  121260.829956
 2015 05 21  381261·020020
 2015 05 22  331258·729980
 2015 05 26  371248·109985
 2015 05 27  741255·050049
 2015 05 28  231253·199951
 2015 05 29  261252.640015
 2015 06 01  61254·560059
 2015 06 02  271258·459961
 2015 06 03  631264.939941
 2015 06 04  81261.209961
 2015 06 05  941261.069946
 2015 06 08  471261.180054
 2015 06 09  651254.439941
 2015 06 10  171269.770020
 2015 06 11  681270·790039
 2015 06 12  351266·780029
 2015 06 15  611262.859985
 2015 06 16  151271.459961
 2015 06 17  231274·400024
 2015 06 18  161287·060059
 2015 06 19  61286·579956
 2015 06 22  911293.310059
 2015 06 23  791296.000000
 2015 06 24  401295.030029
 2015 06 25  831287·459961
 2015 06 26  571287.099976
 2015 06 29  791273·949951
 2015 06 30  821256.869995
 2015 07 01  981264.630005
 2015 07 02  511259.250000
 2015 07 06  921253.199951
 2015 07 07  441248·959961
 2015 07 08  831241.349976
 2015 07 09  371243·959961
 2015 07 10  131252.869995
 2015 07 13  501266·099976
 2015 07 14  951274.109985
 2015 07 15  11273·800049
 2015 07 16  611275·900024
 2015 07 17  521273.670044
 2015 07 20  151268·890015
 2015 07 21  581265·439941
 2015 07 22  801259·760010
 2015 07 23  231262·569946
 2015 07 24  501243.579956
 2015 07 27  441220.729980
 2015 07 28  391226·410034
 2015 07 29  651232·339966
 2015 07 30  311233.000000
 2015 07 31  231244.979980
 2015 08 03  321238.969971
 2015 08 04  31237.199951
 2015 08 05  161243·160034
 2015 08 06  831232.770020
 2015 08 07  781211·930054
 2015 08 10  871223·390015
 2015 08 11  851218.670044
 2015 08 12  361210·979980
 2015 08 13  221213.410034
 2015 08 14  941212.790039
 2015 08 17  461225·089966
 2015 08 18  201224·119995
 2015 08 19  331211·680054
 2015 08 20  221193.930054
 2015 08 21  301172.760010
 2015 08 24  991148.579956
 2015 08 25  41133.150024
 2015 08 26  981132.630005
 2015 08 27  931157.900024
 2015 08 28  601163·050049
 2015 08 31  551164.890015
 2015 09 01  721151.530029
 2015 09 02  181146.030029
 2015 09 03  161157·630005
 2015 09 04  301142·550049
 2015 09 08  191162·449951
 2015 09 09  111170·199951
 2015 09 10  51158·260010
 2015 09 11  991157·910034
 2015 09 14  411159·170044
 2015 09 15  41167·280029
 2015 09 16  901175·890015
 2015 09 17  551193.989990
 2015 09 18  611175·339966
 2015 09 21  521177·959961
 2015 09 22  581158·420044
 2015 09 23  171149·219971
 2015 09 24  311138·959961
 2015 09 25  391146.719971
 2015 09 28  231121.869995
 2015 09 29  301098·020020
 2015 09 30  261101·930054
 2015 10 01  711103·699951
 2015 10 02  231114·119995
 2015 10 05  631142·180054
 2015 10 06  461143.630005
 2015 10 07  781152.609985
 2015 10 08  201164.579956
 2015 10 09  91168·760010
 2015 10 12  161166·510010
 2015 10 13  191169·709961
 2015 10 14  21153.469971
 2015 10 15  891162.819946
 2015 10 16  881165.229980
 2015 10 19  731168·920044
 2015 10 20  821169·609985
 2015 10 21  461167·010010
 2015 10 22  371160·079956
 2015 10 23  491166·420044
 2015 10 26  991165.770020
 2015 10 27  491158·530029
 2015 10 28  621178·780029
 2015 10 29  781178.359985
 2015 10 30  141167·650024
 2015 11 02  921187·619995
 2015 11 03  901196·560059
 2015 11 04  161196·140015
 2015 11 05  171191.930054
 2015 11 06  951199·959961
 2015 11 09  701199·579956
 2015 11 10  451187.719971
 2015 11 11  191189.849976
 2015 11 12  21177·349976
 2015 11 13  781158.430054
 2015 11 16  721156.219971
 2015 11 17  581166·339966
 2015 11 18  821172.020020
 2015 11 19  151172.290039
 2015 11 20  291178·739990
 2015 11 23  991184·410034
 2015 11 24  291189.660034
 2015 11 25  51198.530029
 2015 11 27  711203·689941
 2015 11 30  271204·869995
 2015 12 01  621204·400024
 2015 12 02  01205·079956
 2015 12 03  811196·680054
 2015 12 04  571183·819946
 2015 12 07  251183.069946
 2015 12 08  751163·729980
 2015 12 09  651165.560059
 2015 12 10  261154·839966
 2015 12 11  881146·229980
 2015 12 14  291126.489990
 2015 12 15  551133.319946
 2015 12 16  971150.270020
 2015 12 17  441151.400024
 2015 12 18  891134.949951
 2015 12 21  71130.400024
 2015 12 22  581138.650024
 2015 12 23  131152·910034
 2015 12 24  51159.709961
 2015 12 28  41153·989990
 2015 12 29  221160·939941
 2015 12 30  391160·380005
 2015 12 31  511149·329956
 2016 01 04 511134.079956
 2016 01 05 271112·670044
 2016 01 06 911109.459961
 2016 01 07 301090.949951
 2016 01 08 811072·089966
 2016 01 11 351052.589966
 2016 01 12 631056.920044
 2016 01 13 651050·660034
 2016 01 14 501033.579956
 2016 01 15 351023·919983
 2016 01 19 751017.830017
 2016 01 20 81008·679993
 2016 01 21 401014·500000
 2016 01 22 401021·840027
 2016 01 25 691019.429993
 2016 01 26 331019·510010
 2016 01 27 571021·849976
 2016 01 28 861014.479980
 2016 01 29 171035.380005
 2016 02 01 421037.270020
 2016 02 02 331030·560059
 2016 02 03 381016·919983
 2016 02 04 111025.109985
 2016 02 05 591014.309998
 2016 02 08 25982.150024
 2016 02 09 83975·140015
 2016 02 10 71983.450012
 2016 02 11 35958·890015
 2016 02 12 14972·869995
 2016 02 16 34996·390015
 2016 02 17 401016.280029
 2016 02 18 451013.599976
 2016 02 19 71010·719971
 2016 02 22 291025.280029
 2016 02 23 901021.250000
 2016 02 24 901023·059998
 2016 02 25 351031.579956
 2016 02 26 311039·709961
 2016 02 29 121044·910034
 2016 03 01 961054.489990
 2016 03 02 561065·680054
 2016 03 03 271076·089966
 2016 03 04 271088·239990
 2016 03 07 111094·500000
 2016 03 08 511092.709961
 2016 03 09 311074·199951
 2016 03 10 781078.979980
 2016 03 11 131087.869995
 2016 03 14 261087.459961
 2016 03 15 801082.680054
 2016 03 16 351076.510010
 2016 03 17 01094.689941
 2016 03 18 131102.979980
 2016 03 21 381103.630005
 2016 03 22 921100.760010
 2016 03 23 01097.050049
 2016 03 24 691079·540039
 2016 03 28 911084.469971
 2016 03 29 671109·209961
 2016 03 30 611117.349976
 2016 03 31 761117·790039
 2016 04 01 541118.390015
 2016 04 04 61119·410034
 2016 04 05 601106.219971
 2016 04 06 391109.020020
 2016 04 07 641107.890015
 2016 04 08 771106.050049
 2016 04 11 971110·430054
 2016 04 12 921107·359985
 2016 04 13 841129·930054
 2016 04 14 751132.089966
 2016 04 15 971132·140015
 2016 04 18 891139·479980
 2016 04 19 21146.500000
 2016 04 20 181147·719971
 2016 04 21 101144·540039
 2016 04 22 141147·410034
 2016 04 25 301146·260010
 2016 04 26 511150.819946
 2016 04 27 131156.069946
 2016 04 28 721155·550049
 2016 04 29 71140.109985
 2016 05 02 421140.920044
 2016 05 03 51138·869995
 2016 05 04 961123.689941
 2016 05 05 951118.380005
 2016 05 06 871114.770020
 2016 05 09 111123.650024
 2016 05 10 411129.040039
 2016 05 11 831128·469971
 2016 05 12 41119.890015
 2016 05 13 831112·959961
 2016 05 16 901119.680054
 2016 05 17 831118.339966
 2016 05 18 361110.729980
 2016 05 19 961103.719971
 2016 05 20 491112.319946
 2016 05 23 331117.319946
 2016 05 24 551136.290039
 2016 05 25 491142·849976
 2016 05 26 501143·189941
 2016 05 27 961150·449951
 2016 05 31 521158·969971
 2016 06 01 691163·430054
 2016 06 02 491170.770020
 2016 06 03 591170·390015
 2016 06 06 491179·339966
 2016 06 07 51183.750000
 2016 06 08 291190.170044
 2016 06 09 371188·229980
 2016 06 10 881178.380005
 2016 06 13 341164·900024
 2016 06 14 951153·219971
 2016 06 15 671157.959961
 2016 06 16 391148·859985
 2016 06 17 551151·689941
 2016 06 20 801167·119995
 2016 06 21 111158.849976
 2016 06 22 971161.280029
 2016 06 23 941172.219971
 2016 06 24 401162·920044
 2016 06 27 571123.810059
 2016 06 28 791110·500000
 2016 06 29 11132.619995
 2016 06 30 561152.030029
 2016 07 01 191161·050049
 2016 07 05 311155.459961
 2016 07 06 521147.910034
 2016 07 07 361156·890015
 2016 07 08 341178.119995
 2016 07 11 211192.040039
 2016 07 12 471211.770020
 2016 07 13 101210·380005
 2016 07 14 651209·910034
 2016 07 15 441208·239990
 2016 07 18 111210·640015
 2016 07 19 361207.239990
 2016 07 20 11212·079956
 2016 07 21 191213.520020
 2016 07 22 951214·160034
 2016 07 25 961212·839966
 2016 07 26 531217·130005
 2016 07 27 901222.260010
 2016 07 28 751219.489990
 2016 07 29 951224.770020
 2016 08 01 601224·459961
 2016 08 02 261219·050049
 2016 08 03 501212·739990
 2016 08 04 661219.089966
 2016 08 05 851232.869995
 2016 08 08 211235.780029
 2016 08 09 461233.290039
 2016 08 10 651232.839966
 2016 08 11 151231.000000
 2016 08 12 941231.650024
 2016 08 15 141243·829956
 2016 08 16 741241·680054
 2016 08 17 641230·979980
 2016 08 18 901236.849976
 2016 08 19 291237.390015
 2016 08 22 991239·739990
 2016 08 23 691251·329956
 2016 08 24 781248.910034
 2016 08 25 901243.300049
 2016 08 26 721250.180054
 2016 08 29 931248·219971
 2016 08 30 511248.430054
 2016 08 31 241245·640015
 2016 09 01 501242.089966
 2016 09 02 251251.829956
 2016 09 06 291254·410034
 2016 09 07 821261.119995
 2016 09 08 151260·479980
 2016 09 09 771256·300049
 2016 09 12 561235·869995
 2016 09 13 371234.550049
 2016 09 14 721219.930054
 2016 09 15 861227·359985
 2016 09 16 21227.089966
 2016 09 19 921239.979980
 2016 09 20 541238.250000
 2016 09 21 171245.239990
 2016 09 22 601263.459961
 2016 09 23 701262·939941
 2016 09 26 181253.949951
 2016 09 27 561247.119995
 2016 09 28 491255·939941
 2016 09 29 231255.589966
 2016 09 30 441255·709961
 2016 10 03 171251·280029
 2016 10 04 141249·930054
 2016 10 05 261254·089966
 2016 10 06 401247.770020
 2016 10 07 371247.579956
 2016 10 10 231253.810059
 2016 10 11 791249.959961
 2016 10 12 371232.609985
 2016 10 13 791225·140015
 2016 10 14 721226·010010
 2016 10 17 81215·420044
 2016 10 18 911222.199951
 2016 10 19 321226·349976
 2016 10 20 781222.609985
 2016 10 21 631220.030029
 2016 10 24 861231·930054
 2016 10 25 91226·160034
 2016 10 26 871216·079956
 2016 10 27 201208·180054
 2016 10 28 261196.239990
 2016 10 31 461192·979980
 2016 11 01 671194.479980
 2016 11 02 791177.770020
 2016 11 03 441168·130005
 2016 11 04 71174·780029
 2016 11 07 131193·390015
 2016 11 08 641200.219971
 2016 11 09 971233·660034
 2016 11 10 801258·479980
 2016 11 11 431282·819946
 2016 11 14 281306.560059


 2016 11 15 661304·380005
 2016 11 16 781304.979980
 2016 11 17 21313.060059
 2016 11 18 441316·219971
 2016 11 21 571323·719971
 2016 11 22 381334.829956
 2016 11 23 581342.349976
 2016 11 25 141347.199951
 2016 11 28 31346·880005
 2016 11 29 241335·439941
 2016 11 30 71337·329956
 2016 12 01 631331.729980
 2016 12 02 591319.349976
 2016 12 05 231338·229980
 2016 12 06 671353.569946
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

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

    Want state personal income and/or population data?

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

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