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  77168·979996
 1987 09 11  56170.539993
 1987 09 14  90170·949997
 1987 09 15  20170·440002
 1987 09 16  9170·029999
 1987 09 17  25169·250000
 1987 09 18  35169.039993
 1987 09 21  38169·130005
 1987 09 22  14167·559998
 1987 09 23  98168·649994
 1987 09 24  87169.059998
 1987 09 25  62168·850006
 1987 09 28  41169.800003
 1987 09 29  58169.690002
 1987 09 30  59170·809998
 1987 10 01  34171.399994
 1987 10 02  67172·089996
 1987 10 05  11172·550003
 1987 10 06  89172.619995
 1987 10 07  25170.210007
 1987 10 08  92168·979996
 1987 10 09  88167·110001
 1987 10 12  40166·110001
 1987 10 13  28164·419998
 1987 10 14  41164·160004
 1987 10 15  47161.800003
 1987 10 16  99159.660004
 1987 10 19  63152·740005
 1987 10 20  64133.600006
 1987 10 21  68130.770004
 1987 10 22  80130.649994
 1987 10 23  73124.580002
 1987 10 26  37121.580002
 1987 10 27  59113·120003
 1987 10 28  21108·500000
 1987 10 29  28110.800003
 1987 10 30  61118·260002
 1987 11 02  51120·220001
 1987 11 03  84122.050003
 1987 11 04  22117.750000
 1987 11 05  60118.940002
 1987 11 06  2120.089996
 1987 11 09  57119·320000
 1987 11 10  74117.620003
 1987 11 11  86116.680000
 1987 11 12  91118·669998
 1987 11 13  53118·639999
 1987 11 16  28119.019997
 1987 11 17  13118.269997
 1987 11 18  27116.690002
 1987 11 19  11116.690002
 1987 11 20  53115.150002
 1987 11 23  41114·500000
 1987 11 24  41115·879997
 1987 11 25  92115·970001
 1987 11 27  44115·959999
 1987 11 30  98115·629997
 1987 12 01  88112.089996
 1987 12 02  86111·300003
 1987 12 03  19111·150002
 1987 12 04  31108.940002
 1987 12 07  52106.519997
 1987 12 08  4107.239998
 1987 12 09  24108·889999
 1987 12 10  18109.059998
 1987 12 11  39109·320000
 1987 12 14  84112·070000
 1987 12 15  26114.360001
 1987 12 16  58116·839996
 1987 12 17  80117·309998
 1987 12 18  91119·459999
 1987 12 21  20119.919998
 1987 12 22  77119.930000
 1987 12 23  32120.820000
 1987 12 24  10121.589996
 1987 12 28  25121.589996
 1987 12 29  26118·989998
 1987 12 30  77119·500000
 1987 12 31  56120·419998
 1988 01 04 85123·510002
 1988 01 05 79126·550003
 1988 01 06 20127.000000
 1988 01 07 66128.029999
 1988 01 08 70128·190002
 1988 01 11 37123.839996
 1988 01 12 95122.669998
 1988 01 13 3121.449997
 1988 01 14 74121.980003
 1988 01 15 25124.199997
 1988 01 18 57124·099998
 1988 01 19 56124.440002
 1988 01 20 15124.440002
 1988 01 21 94121.760002
 1988 01 22 89122·790001
 1988 01 25 36123·680000
 1988 01 26 38123.680000
 1988 01 27 20123.639999
 1988 01 28 96124·320000
 1988 01 29 81125·349998
 1988 02 01 13126·220001
 1988 02 02 1125.940002
 1988 02 03 11126.320000
 1988 02 04 56125.599998
 1988 02 05 32125·989998
 1988 02 08 65125·769997
 1988 02 09 89125·519997
 1988 02 10 47127.180000
 1988 02 11 16128·220001
 1988 02 12 62129·210007
 1988 02 16 14129.910004
 1988 02 17 67130·660004
 1988 02 18 8130·679993
 1988 02 19 66131.229996
 1988 02 22 91132.369995
 1988 02 23 55132·559998
 1988 02 24 77133.419998
 1988 02 25 78134·800003
 1988 02 26 52134.169998
 1988 02 29 73137·690002
 1988 03 01 19136·479996
 1988 03 02 23137·380005
 1988 03 03 53137·929993
 1988 03 04 9138.059998
 1988 03 07 51139.059998
 1988 03 08 53140.559998
 1988 03 09 77141·690002
 1988 03 10 76141·899994
 1988 03 11 18140.589996
 1988 03 14 42140.880005
 1988 03 15 30141.089996
 1988 03 16 11141.910004
 1988 03 17 89142·690002
 1988 03 18 90143.380005
 1988 03 21 43142.759995
 1988 03 22 79142·350006
 1988 03 23 59143.070007
 1988 03 24 24143.100006
 1988 03 25 74141·570007
 1988 03 28 66140·369995
 1988 03 29 46140.360001
 1988 03 30 93140·839996
 1988 03 31 3142.160004
 1988 04 04 86142·139999
 1988 04 05 94140.720001
 1988 04 06 73142·110001
 1988 04 07 38143·009995
 1988 04 08 76144·119995
 1988 04 11 73144.690002
 1988 04 12 64145·330002
 1988 04 13 10145.460007
 1988 04 14 0145.199997
 1988 04 15 78141.679993
 1988 04 18 92142·089996
 1988 04 19 76143·289993
 1988 04 20 45142·559998
 1988 04 21 26142.139999
 1988 04 22 7141.699997
 1988 04 25 17142.460007
 1988 04 26 24143.220001
 1988 04 27 62143.669998
 1988 04 28 85144.160004
 1988 04 29 41145·009995
 1988 05 02 75145·050003
 1988 05 03 55145.350006
 1988 05 04 25145.529999
 1988 05 05 78145.250000
 1988 05 06 61144.899994
 1988 05 09 0144.649994
 1988 05 10 53143.750000
 1988 05 11 85143·350006
 1988 05 12 69141.350006
 1988 05 13 15142·169998
 1988 05 16 20142.429993
 1988 05 17 44143·070007
 1988 05 18 13141·729996
 1988 05 19 45139·919998
 1988 05 20 1140·149994
 1988 05 23 62140·149994
 1988 05 24 31139·460007
 1988 05 25 59139·889999
 1988 05 26 97140.279999
 1988 05 27 71140.309998
 1988 05 31 86141·369995
 1988 06 01 51142·869995
 1988 06 02 32142·929993
 1988 06 03 26143·500000
 1988 06 06 64144·190002
 1988 06 07 40144.410004
 1988 06 08 57145·789993
 1988 06 09 9146·550003
 1988 06 10 80147.089996
 1988 06 13 70147·330002
 1988 06 14 48148·100006
 1988 06 15 28148.130005
 1988 06 16 71148·179993
 1988 06 17 11147·770004
 1988 06 20 5147·279999
 1988 06 21 14147·610001
 1988 06 22 0148·830002
 1988 06 23 56148.949997
 1988 06 24 53149·229996
 1988 06 27 23149.259995
 1988 06 28 55149·500000
 1988 06 29 24149·910004
 1988 06 30 43151·300003
 1988 07 01 37151·309998
 1988 07 05 49151·279999
 1988 07 06 61151.649994
 1988 07 07 50151.160004
 1988 07 08 63151.160004
 1988 07 11 19151·250000
 1988 07 12 34151.279999
 1988 07 13 75150·869995
 1988 07 14 33151·160004
 1988 07 15 29151·419998
 1988 07 18 39151.470001
 1988 07 19 42151·699997
 1988 07 20 2151·100006
 1988 07 21 67151.110001
 1988 07 22 94150·369995
 1988 07 25 3149.539993
 1988 07 26 53149·660004
 1988 07 27 45149.639999
 1988 07 28 43148.970001
 1988 07 29 32149.889999
 1988 08 01 93150·500000
 1988 08 02 1150·809998
 1988 08 03 55150·690002
 1988 08 04 31150·880005
 1988 08 05 52150·639999
 1988 08 08 98150.369995
 1988 08 09 26150·199997
 1988 08 10 24148·929993
 1988 08 11 88146·960007
 1988 08 12 24146.949997
 1988 08 15 73146·960007
 1988 08 16 62145.580002
 1988 08 17 83145.759995
 1988 08 18 93145.639999
 1988 08 19 41145.750000
 1988 08 22 20145.679993
 1988 08 23 42144.259995
 1988 08 24 41144.949997
 1988 08 25 99144·960007
 1988 08 26 98144·449997
 1988 08 29 97144.889999
 1988 08 30 31145·139999
 1988 08 31 41145.740005
 1988 09 01 23145·740005
 1988 09 02 6145.479996
 1988 09 06 53145·759995
 1988 09 07 87146.149994
 1988 09 08 44146·649994
 1988 09 09 50147·229996
 1988 09 12 18147.360001
 1988 09 13 80147.380005
 1988 09 14 37147·929993
 1988 09 15 35147.869995
 1988 09 16 64148.029999
 1988 09 19 90148.020004
 1988 09 20 2147·949997
 1988 09 21 93147·970001
 1988 09 22 54147.850006
 1988 09 23 10147·839996
 1988 09 26 65147·830002
 1988 09 27 80147.169998
 1988 09 28 77146.990005
 1988 09 29 61148·000000
 1988 09 30 76149·089996
 1988 10 03 80149.190002
 1988 10 04 45147.880005
 1988 10 05 85148.080002
 1988 10 06 10148.320007
 1988 10 07 97148.600006
 1988 10 10 95148·830002
 1988 10 11 53148·610001
 1988 10 12 68148·509995
 1988 10 13 64148·020004
 1988 10 14 92148·300003
 1988 10 17 58148.199997
 1988 10 18 75148.710007
 1988 10 19 37149·070007
 1988 10 20 22149.160004
 1988 10 21 20149·029999
 1988 10 24 81148·979996
 1988 10 25 98148·750000
 1988 10 26 99148.470001
 1988 10 27 82148·139999
 1988 10 28 63147.179993
 1988 10 31 53147·250000
 1988 11 01 60147·279999
 1988 11 02 14147·210007
 1988 11 03 20147·160004
 1988 11 04 35147.139999
 1988 11 07 69146·250000
 1988 11 08 9145·279999
 1988 11 09 77145·270004
 1988 11 10 0145·009995
 1988 11 11 12145·009995
 1988 11 14 88143·710007
 1988 11 15 86143·190002
 1988 11 16 29143·039993
 1988 11 17 5141.330002
 1988 11 18 94140·899994
 1988 11 21 21140·869995
 1988 11 22 29139.949997
 1988 11 23 83140·410004
 1988 11 25 97140.399994
 1988 11 28 83140.199997
 1988 11 29 32140·649994
 1988 11 30 10142.009995
 1988 12 01 89142·559998
 1988 12 02 97142.770004
 1988 12 05 94143·449997
 1988 12 06 74143.929993
 1988 12 07 92144.029999
 1988 12 08 14144·020004
 1988 12 09 98143.899994
 1988 12 12 88143.910004
 1988 12 13 48143.460007
 1988 12 14 9143·320007
 1988 12 15 49143.250000
 1988 12 16 89144.339996
 1988 12 19 27144.529999
 1988 12 20 83144.729996
 1988 12 21 79144.490005
 1988 12 22 41144.539993
 1988 12 23 23144.880005
 1988 12 27 60144·919998
 1988 12 28 46144·940002
 1988 12 29 31145·710007
 1988 12 30 55147·369995
 1989 01 03  92147·369995
 1989 01 04  30148.399994
 1989 01 05  73148·929993
 1989 01 06  68149.839996
 1989 01 09  53149·919998
 1989 01 10  38149.660004
 1989 01 11  4149·270004
 1989 01 12  29149.860001
 1989 01 13  44149.929993
 1989 01 16  2150.110001
 1989 01 17  87149.960007
 1989 01 18  35150.830002
 1989 01 19  90151·539993
 1989 01 20  79151.550003
 1989 01 23  9151·539993
 1989 01 24  3151·460007
 1989 01 25  43151·779999
 1989 01 26  50152·520004
 1989 01 27  85153.199997
 1989 01 30  78153·059998
 1989 01 31  76153·850006
 1989 02 01  21154·419998
 1989 02 02  52155.089996
 1989 02 03  30155·690002
 1989 02 06  91155.839996
 1989 02 07  25156.839996
 1989 02 08  72157·240005
 1989 02 09  51157·110001
 1989 02 10  14156.559998
 1989 02 13  19155.059998
 1989 02 14  33155.240005
 1989 02 15  61155·580002
 1989 02 16  93156.300003
 1989 02 17  82157.270004
 1989 02 21  49157·199997
 1989 02 22  5156·759995
 1989 02 23  5155.419998
 1989 02 24  24155·419998
 1989 02 27  58154.259995
 1989 02 28  52154·559998
 1989 03 01  50155·130005
 1989 03 02  74155·690002
 1989 03 03  21156·699997
 1989 03 06  95157·240005
 1989 03 07  54157.630005
 1989 03 08  90157.979996
 1989 03 09  28157.940002
 1989 03 10  54157.789993
 1989 03 13  67158.020004
 1989 03 14  53158.100006
 1989 03 15  91158.330002
 1989 03 16  73159.270004
 1989 03 17  64159·279999
 1989 03 20  71156·710007
 1989 03 21  47156.169998
 1989 03 22  22156.169998
 1989 03 23  46156.240005
 1989 03 27  73155·910004
 1989 03 28  61156·649994
 1989 03 29  93156·839996
 1989 03 30  38156.839996
 1989 03 31  18157.899994
 1989 04 03  19158·369995
 1989 04 04  7158.279999
 1989 04 05  90158.529999
 1989 04 06  87158.559998
 1989 04 07  34159.270004
 1989 04 10  8159·550003
 1989 04 11  78160.339996
 1989 04 12  87161·210007
 1989 04 13  45161·210007
 1989 04 14  64161·630005
 1989 04 17  3161·630005
 1989 04 18  48162·289993
 1989 04 19  14162·479996
 1989 04 20  70162.679993
 1989 04 21  89163.320007
 1989 04 24  29163·339996
 1989 04 25  30163.470001
 1989 04 26  45163.600006
 1989 04 27  87164.279999
 1989 04 28  9164·690002
 1989 05 01  5164.679993
 1989 05 02  33164.699997
 1989 05 03  73164.779999
 1989 05 04  97165·190002
 1989 05 05  76166·210007
 1989 05 08  3165·740005
 1989 05 09  46165·559998
 1989 05 10  24165·639999
 1989 05 11  8166.070007
 1989 05 12  50167·160004
 1989 05 15  33167·320007
 1989 05 16  45167.309998
 1989 05 17  87168.270004
 1989 05 18  92169.000000
 1989 05 19  83169·649994
 1989 05 22  44170.070007
 1989 05 23  27169·520004
 1989 05 24  74169.490005
 1989 05 25  72170.119995
 1989 05 26  27171·009995
 1989 05 30  66171·259995
 1989 05 31  65171·529999
 1989 06 01  1172·399994
 1989 06 02  24173·410004
 1989 06 05  66173.500000
 1989 06 06  59172·419998
 1989 06 07  94172·949997
 1989 06 08  94173.320007
 1989 06 09  15173.369995
 1989 06 12  75173·440002
 1989 06 13  3173.339996
 1989 06 14  17172·710007
 1989 06 15  27173.250000
 1989 06 16  57171.449997
 1989 06 19  2171·589996
 1989 06 20  0171·240005
 1989 06 21  38170.740005
 1989 06 22  74170·619995
 1989 06 23  92171·440002
 1989 06 26  76171.559998
 1989 06 27  13171.899994
 1989 06 28  21171.820007
 1989 06 29  98170.820007
 1989 06 30  99168.089996
 1989 07 03  39167.619995
 1989 07 05  17167.960007
 1989 07 06  71168.940002
 1989 07 07  53170.199997
 1989 07 10  28170·740005
 1989 07 11  5171·380005
 1989 07 12  87171.929993
 1989 07 13  43172·279999
 1989 07 14  19172·529999
 1989 07 17  56173.000000
 1989 07 18  44172.990005
 1989 07 19  2174·089996
 1989 07 20  75174.419998
 1989 07 21  62173·929993
 1989 07 24  70173·919998
 1989 07 25  86173.320007
 1989 07 26  83173·399994
 1989 07 27  44174·229996
 1989 07 28  14174·250000
 1989 07 31  77174·500000
 1989 08 01  57174.960007
 1989 08 02  45174.380005
 1989 08 03  52175·360001
 1989 08 04  81175·380005
 1989 08 07  34176.589996
 1989 08 08  35176.809998
 1989 08 09  83176·960007
 1989 08 10  30177·119995
 1989 08 11  77177·979996
 1989 08 14  7176·559998
 1989 08 15  35175·869995
 1989 08 16  80176.410004
 1989 08 17  74176·029999
 1989 08 18  81175.940002
 1989 08 21  56175.990005
 1989 08 22  14174·669998
 1989 08 23  38175.679993
 1989 08 24  1177.009995
 1989 08 25  22177.240005
 1989 08 28  37177·100006
 1989 08 29  6177·330002
 1989 08 30  36177.449997
 1989 08 31  34178·199997
 1989 09 01  82178·710007
 1989 09 05  43178·860001
 1989 09 06  80178·830002
 1989 09 07  17178·539993
 1989 09 08  5179.160004
 1989 09 11  35179.179993
 1989 09 12  53178.869995
 1989 09 13  21179·470001
 1989 09 14  88178.820007
 1989 09 15  95177.860001
 1989 09 18  98176·679993
 1989 09 19  22176.550003
 1989 09 20  38176·399994
 1989 09 21  62176.649994
 1989 09 22  85176·800003
 1989 09 25  21176.919998
 1989 09 26  85176.600006
 1989 09 27  98176.559998
 1989 09 28  7177·380005
 1989 09 29  42178·210007
 1989 10 02  88178·850006
 1989 10 03  92179.380005
 1989 10 04  85179·550003
 1989 10 05  35179.929993
 1989 10 06  26180.479996
 1989 10 09  55180·789993
 1989 10 10  61180·949997
 1989 10 11  78180·279999
 1989 10 12  8179.860001
 1989 10 13  26179.639999
 1989 10 16  6172.850006
 1989 10 17  69170.350006
 1989 10 18  64170·970001
 1989 10 19  69173·440002
 1989 10 20  13173.639999
 1989 10 23  34173·330002
 1989 10 24  52172.110001
 1989 10 25  69170.300003
 1989 10 26  1170.229996
 1989 10 27  24168.869995
 1989 10 30  52167·179993
 1989 10 31  42167·470001
 1989 11 01  15167.979996
 1989 11 02  13167.809998
 1989 11 03  72167·429993
 1989 11 06  24169·990005
 1989 11 07  24165·789993
 1989 11 08  3167.220001
 1989 11 09  43167·509995
 1989 11 10  78167·630005
 1989 11 13  22167.729996
 1989 11 14  19167.800003
 1989 11 15  22168·419998
 1989 11 16  93168·000000
 1989 11 17  28168.259995
 1989 11 20  11168.360001
 1989 11 21  91167.300003
 1989 11 22  81167.190002
 1989 11 24  86167.910004
 1989 11 27  54168.279999
 1989 11 28  56168.490005
 1989 11 29  80168·509995
 1989 11 30  65168.179993
 1989 12 01  50168·589996
 1989 12 04  48168·669998
 1989 12 05  53168.750000
 1989 12 06  60168·880005
 1989 12 07  22169·059998
 1989 12 08  25168.779999
 1989 12 11  87168.770004
 1989 12 12  89168·130005
 1989 12 13  22168·429993
 1989 12 14  68168.369995
 1989 12 15  97167·470001
 1989 12 18  97166.539993
 1989 12 19  25163·940002
 1989 12 20  83163·029999
 1989 12 21  19163.940002
 1989 12 22  53165.199997
 1989 12 26  32165·429993
 1989 12 27  3166.020004
 1989 12 28  16166·279999
 1989 12 29  51168·309998
 1990 01 02 68169.960007
 1990 01 03 84170.800003
 1990 01 04 77170.789993
 1990 01 05 10170·119995
 1990 01 08 82169.679993
 1990 01 09 8169.860001
 1990 01 10 15169·309998
 1990 01 11 75168.369995
 1990 01 12 52168·020004
 1990 01 15 80164·369995
 1990 01 16 66163·300003
 1990 01 17 14164.259995
 1990 01 18 76163·500000
 1990 01 19 34163·589996
 1990 01 22 95163·690002
 1990 01 23 21161.369995
 1990 01 24 81160·419998
 1990 01 25 25158·929993
 1990 01 26 88157·979996
 1990 01 29 16156·750000
 1990 01 30 16154·970001
 1990 01 31 35153·529999
 1990 02 01 60154.360001
 1990 02 02 43156·029999
 1990 02 05 58156.889999
 1990 02 06 71156·899994
 1990 02 07 47158·250000
 1990 02 08 71159.220001
 1990 02 09 6159·139999
 1990 02 12 65159.199997
 1990 02 13 13158.589996
 1990 02 14 95158·570007
 1990 02 15 87159.199997
 1990 02 16 73160·350006
 1990 02 20 45159·309998
 1990 02 21 32157·850006
 1990 02 22 49158.270004
 1990 02 23 76157.789993
 1990 02 26 57156.639999
 1990 02 27 28156·979996
 1990 02 28 70157.880005
 1990 03 01 82158.059998
 1990 03 02 86159·190002
 1990 03 05 52159.470001
 1990 03 06 48160·399994
 1990 03 07 22160·919998
 1990 03 08 95162.070007
 1990 03 09 97162·199997
 1990 03 12 10162.229996
 1990 03 13 52162·630005
 1990 03 14 73162·789993
 1990 03 15 83163·320007
 1990 03 16 6164·289993
 1990 03 19 55164·380005
 1990 03 20 31164.839996
 1990 03 21 54164·350006
 1990 03 22 12164.250000
 1990 03 23 37163.630005
 1990 03 26 8164·119995
 1990 03 27 79164.080002
 1990 03 28 27164.080002
 1990 03 29 29163.809998
 1990 03 30 67163·639999
 1990 04 02 53163·630005
 1990 04 03 77163·440002
 1990 04 04 88163·669998
 1990 04 05 96163.139999
 1990 04 06 94163.000000
 1990 04 09 12162.399994
 1990 04 10 97161.949997
 1990 04 11 7162·169998
 1990 04 12 46162.630005
 1990 04 16 8163.059998
 1990 04 17 60162·529999
 1990 04 18 39162.440002
 1990 04 19 79161·399994
 1990 04 20 66160·929993
 1990 04 23 11160·080002
 1990 04 24 54159.000000
 1990 04 25 87158.630005
 1990 04 26 10159·070007
 1990 04 27 6158.789993
 1990 04 30 40158·089996
 1990 05 01 89158·539993
 1990 05 02 92159·139999
 1990 05 03 26159·960007
 1990 05 04 10160·389999
 1990 05 07 29160.740005
 1990 05 08 86160·929993
 1990 05 09 79161·130005
 1990 05 10 3161·679993
 1990 05 11 76163·139999
 1990 05 14 92164.220001
 1990 05 15 94163.860001
 1990 05 16 80163.860001
 1990 05 17 25164.910004
 1990 05 18 37165·440002
 1990 05 21 31166.649994
 1990 05 22 30167.410004
 1990 05 23 94167·809998
 1990 05 24 71168.250000
 1990 05 25 69168·050003
 1990 05 29 66168.199997
 1990 05 30 28168.929993
 1990 05 31 68169·110001
 1990 06 01 16169.830002
 1990 06 04 25170·649994
 1990 06 05 96171·080002
 1990 06 06 30170.229996
 1990 06 07 3170·289993
 1990 06 08 71169.809998
 1990 06 11 92169.089996
 1990 06 12 81170.029999
 1990 06 13 87170·979996
 1990 06 14 91170.880005
 1990 06 15 35170.960007
 1990 06 18 73170.899994
 1990 06 19 50168.740005
 1990 06 20 98168·740005
 1990 06 21 69168.449997
 1990 06 22 80168·820007
 1990 06 25 98168·130005
 1990 06 26 30167.660004
 1990 06 27 63167·250000
 1990 06 28 4168·410004
 1990 06 29 62169.139999
 1990 07 02 51169·119995
 1990 07 03 12169.009995
 1990 07 05 68168.940002
 1990 07 06 0168·199997
 1990 07 09 47168.309998
 1990 07 10 35168.229996
 1990 07 11 25168·679993
 1990 07 12 93169.429993
 1990 07 13 32170·470001
 1990 07 16 75170·229996
 1990 07 17 48170·039993
 1990 07 18 48168.919998
 1990 07 19 44167.860001
 1990 07 20 2167·550003
 1990 07 23 39166·820007
 1990 07 24 97163.240005
 1990 07 25 46163.789993
 1990 07 26 11164.550003
 1990 07 27 23164·089996
 1990 07 30 95163.169998
 1990 07 31 25162·160004
 1990 08 01 20161·649994
 1990 08 02 50160·779999
 1990 08 03 25158.600006
 1990 08 06 94154.350006
 1990 08 07 73150.479996
 1990 08 08 96151.169998
 1990 08 09 93152.539993
 1990 08 10 91153·520004
 1990 08 13 39150·839996
 1990 08 14 61151·139999
 1990 08 15 32151.860001
 1990 08 16 80151.309998
 1990 08 17 13148.490005
 1990 08 20 70145.690002
 1990 08 21 97144·160004
 1990 08 22 48141·320007
 1990 08 23 14138·990005
 1990 08 24 74134.360001
 1990 08 27 70138·820007
 1990 08 28 7139.589996
 1990 08 29 86140·360001
 1990 08 30 49140·330002
 1990 08 31 58139·619995
 1990 09 04 97139.500000
 1990 09 05 98140.020004
 1990 09 06 94140.089996
 1990 09 07 92140·110001
 1990 09 10 79141.020004
 1990 09 11 44140·360001
 1990 09 12 35140.169998
 1990 09 13 30139.960007
 1990 09 14 42138·710007
 1990 09 17 44137.889999
 1990 09 18 23137.479996
 1990 09 19 52137·070007
 1990 09 20 98136·779999
 1990 09 21 41134.699997
 1990 09 24 32133·759995
 1990 09 25 66130.520004
 1990 09 26 86130·580002
 1990 09 27 5129·149994
 1990 09 28 64126.750000
 1990 10 01 3128·429993
 1990 10 02 67129·960007
 1990 10 03 29129·070007
 1990 10 04 43128·080002
 1990 10 05 20127·699997
 1990 10 08 31127·379997
 1990 10 09 34126.919998
 1990 10 10 20124.339996
 1990 10 11 98122·870003
 1990 10 12 91120·470001
 1990 10 15 62120.879997
 1990 10 16 70120·570000
 1990 10 17 44119·669998
 1990 10 18 83120·959999
 1990 10 19 84122.370003
 1990 10 22 95122·800003
 1990 10 23 90122·449997
 1990 10 24 70122.440002
 1990 10 25 93122.680000
 1990 10 26 18122.389999
 1990 10 29 92121·010002
 1990 10 30 42119·690002
 1990 10 31 8119·169998
 1990 11 01 91118.959999
 1990 11 02 32120·360001
 1990 11 05 10121·290001
 1990 11 06 74121·629997
 1990 11 07 89121·330002
 1990 11 08 16120.459999
 1990 11 09 13121·300003
 1990 11 12 60123·230003
 1990 11 13 12123·669998
 1990 11 14 77124·739998
 1990 11 15 13124.760002
 1990 11 16 59124.400002
 1990 11 19 86124·790001
 1990 11 20 70124·830002
 1990 11 21 98124·150002
 1990 11 23 92124·330002
 1990 11 26 61124·260002
 1990 11 27 78125·239998
 1990 11 28 82126.220001
 1990 11 29 2126.129997
 1990 11 30 13127·519997
 1990 12 03 7128·279999
 1990 12 04 1128·729996
 1990 12 05 58130·699997
 1990 12 06 41132·770004
 1990 12 07 89131.179993
 1990 12 10 20130.940002
 1990 12 11 55130·690002
 1990 12 12 72130.580002
 1990 12 13 81130·990005
 1990 12 14 25130.940002
 1990 12 17 11130·169998
 1990 12 18 55129·970001
 1990 12 19 63130.580002
 1990 12 20 31130.729996
 1990 12 21 71130.929993
 1990 12 24 67130.860001
 1990 12 26 43130.830002
 1990 12 27 73130.820007
 1990 12 28 4130·630005
 1990 12 31 7132·199997
 1991 01 02  52132.190002
 1991 01 03  17131·639999
 1991 01 04  4130·350006
 1991 01 07  0130.199997
 1991 01 08  48128.190002
 1991 01 09  48128.720001
 1991 01 10  90127·559998
 1991 01 11  98127·650002
 1991 01 14  11127·599998
 1991 01 15  81125.389999
 1991 01 16  7126.800003
 1991 01 17  76131.110001
 1991 01 18  48130.240005
 1991 01 21  54130·339996
 1991 01 22  23131·360001
 1991 01 23  33132·639999
 1991 01 24  91135·070007
 1991 01 25  28136·520004
 1991 01 28  32137.800003
 1991 01 29  96139.229996
 1991 01 30  96142·029999
 1991 01 31  92144·169998
 1991 02 01  54145.639999
 1991 02 04  15148·199997
 1991 02 05  46150.199997
 1991 02 06  59152·300003
 1991 02 07  33153.220001
 1991 02 08  65151.740005
 1991 02 11  47154.169998
 1991 02 12  67154·610001
 1991 02 13  38155·899994
 1991 02 14  46156.889999
 1991 02 15  30156·970001
 1991 02 19  79157·020004
 1991 02 20  63156.770004
 1991 02 21  85156.410004
 1991 02 22  52158.229996
 1991 02 25  82159·210007
 1991 02 26  28158.429993
 1991 02 27  31158·570007
 1991 02 28  95160.009995
 1991 03 01  89161·259995
 1991 03 04  76163.500000
 1991 03 05  59166.779999
 1991 03 06  65168.600006
 1991 03 07  39167·679993
 1991 03 08  76168.419998
 1991 03 11  71167.970001
 1991 03 12  94166·470001
 1991 03 13  94166·089996
 1991 03 14  23167.429993
 1991 03 15  91166.419998
 1991 03 18  39165·729996
 1991 03 19  42165·389999
 1991 03 20  36165·539993
 1991 03 21  70166·380005
 1991 03 22  81165·800003
 1991 03 25  96166.820007
 1991 03 26  59168.649994
 1991 03 27  84169·820007
 1991 03 28  27171·009995
 1991 04 01  94171.020004
 1991 04 02  62172.639999
 1991 04 03  32174.000000
 1991 04 04  9174·830002
 1991 04 05  99174.960007
 1991 04 08  37174·029999
 1991 04 09  40174·429993
 1991 04 10  83173·539993
 1991 04 11  98174·860001
 1991 04 12  5175·929993
 1991 04 15  59176.020004
 1991 04 16  31177·320007
 1991 04 17  5178·789993
 1991 04 18  9178·720001
 1991 04 19  64177.570007
 1991 04 22  59176·440002
 1991 04 23  58174·710007
 1991 04 24  19175·000000
 1991 04 25  55175.050003
 1991 04 26  0174.600006
 1991 04 29  18174.110001
 1991 04 30  29172·080002
 1991 05 01  57172.199997
 1991 05 02  9173·660004
 1991 05 03  75173.960007
 1991 05 06  58173.970001
 1991 05 07  22174.630005
 1991 05 08  68174·690002
 1991 05 09  41175·789993
 1991 05 10  50176·160004
 1991 05 13  24174.860001
 1991 05 14  85174·369995
 1991 05 15  54172.600006
 1991 05 16  74170.770004
 1991 05 17  63170·710007
 1991 05 20  90170.660004
 1991 05 21  77171.520004
 1991 05 22  25171.940002
 1991 05 23  67172·470001
 1991 05 24  41173·220001
 1991 05 28  98174·330002
 1991 05 29  21175.240005
 1991 05 30  83176.880005
 1991 05 31  19178.339996
 1991 06 03  29178.520004
 1991 06 04  7178.550003
 1991 06 05  89178·940002
 1991 06 06  30178·809998
 1991 06 07  9178·399994
 1991 06 10  52177.169998
 1991 06 11  84177·300003
 1991 06 12  7176.630005
 1991 06 13  1174·710007
 1991 06 14  50175.639999
 1991 06 17  94175·649994
 1991 06 18  5175·479996
 1991 06 19  91174·669998
 1991 06 20  19172.949997
 1991 06 21  69172·860001
 1991 06 24  7172.460007
 1991 06 25  94169.740005
 1991 06 26  5168.330002
 1991 06 27  84168·229996
 1991 06 28  20168·270004
 1991 07 01  48168·470001
 1991 07 02  77168.690002
 1991 07 03  41168.210007
 1991 07 05  74169·490005
 1991 07 08  14167·460007
 1991 07 09  28168.330002
 1991 07 10  63169·470001
 1991 07 11  26169.309998
 1991 07 12  81170.050003
 1991 07 15  77171.089996
 1991 07 16  3171.589996
 1991 07 17  59171.380005
 1991 07 18  62172.289993
 1991 07 19  70172.869995
 1991 07 22  35172.970001
 1991 07 23  78172.660004
 1991 07 24  94171.250000
 1991 07 25  74170·570007
 1991 07 26  59170·710007
 1991 07 29  16170.710007
 1991 07 30  41171.559998
 1991 07 31  84172.779999
 1991 08 01  1172.770004
 1991 08 02  29173.179993
 1991 08 05  91173·059998
 1991 08 06  20172·919998
 1991 08 07  11173·279999
 1991 08 08  98173.490005
 1991 08 09  56173·389999
 1991 08 12  25173·570007
 1991 08 13  65174.539993
 1991 08 14  31175·110001
 1991 08 15  74175·149994
 1991 08 16  69174·919998
 1991 08 19  63174·070007
 1991 08 20  59170·899994
 1991 08 21  9174·960007
 1991 08 22  45175·559998
 1991 08 23  31176.210007
 1991 08 26  38176.600006
 1991 08 27  47176·759995
 1991 08 28  73178.210007
 1991 08 29  18178·639999
 1991 08 30  51179.110001
 1991 09 03  2179·190002
 1991 09 04  97178.009995
 1991 09 05  1177·429993
 1991 09 06  3177·639999
 1991 09 09  12177.479996
 1991 09 10  85177.490005
 1991 09 11  79176.089996
 1991 09 12  27177·110001
 1991 09 13  40177.639999
 1991 09 16  34176·759995
 1991 09 17  79176·690002
 1991 09 18  79176·910004
 1991 09 19  74178·240005
 1991 09 20  60179·470001
 1991 09 23  49179.360001
 1991 09 24  41179·169998
 1991 09 25  26179.210007
 1991 09 26  9179·229996
 1991 09 27  67179.589996
 1991 09 30  20180·160004
 1991 10 01  34180·160004
 1991 10 02  50180·119995
 1991 10 03  32179.830002
 1991 10 04  46178.369995
 1991 10 07  62178.009995
 1991 10 08  76177.089996
 1991 10 09  69177.139999
 1991 10 10  77176·429993
 1991 10 11  96176·979996
 1991 10 14  7178.479996
 1991 10 15  30180·600006
 1991 10 16  95182.860001
 1991 10 17  51183·059998
 1991 10 18  88183·429993
 1991 10 21  88183.440002
 1991 10 22  5183·470001
 1991 10 23  64183.419998
 1991 10 24  86183·169998
 1991 10 25  46180.899994
 1991 10 28  40180.750000
 1991 10 29  97181·929993
 1991 10 30  97183.350006
 1991 10 31  27185.000000
 1991 11 01  57185.119995
 1991 11 04  40184.630005
 1991 11 05  40184·339996
 1991 11 06  83184.440002
 1991 11 07  36185·800003
 1991 11 08  3186·699997
 1991 11 11  58186·800003
 1991 11 12  90188.020004
 1991 11 13  85188.039993
 1991 11 14  27188.339996
 1991 11 15  20187.830002
 1991 11 18  46181·720001
 1991 11 19  35181·639999
 1991 11 20  73178.339996
 1991 11 21  22178.850006
 1991 11 22  78178·990005
 1991 11 25  43177·360001
 1991 11 26  29176.470001
 1991 11 27  82175·669998
 1991 11 29  36176·369995
 1991 12 02  91176·660004
 1991 12 03  8177·410004
 1991 12 04  44177.899994
 1991 12 05  96177·860001
 1991 12 06  84177.740005
 1991 12 09  48177.869995
 1991 12 10  77176.729996
 1991 12 11  58176·059998
 1991 12 12  56175.800003
 1991 12 13  13177.509995
 1991 12 16  75178·550003
 1991 12 17  47178·600006
 1991 12 18  61177·660004
 1991 12 19  89177·389999
 1991 12 20  59177·500000
 1991 12 23  13177.899994
 1991 12 24  83179.559998
 1991 12 26  90182·369995
 1991 12 27  71184.229996
 1991 12 30  33187.850006
 1991 12 31  28189.940002
 1992 01 02 53189·979996
 1992 01 03 81192·149994
 1992 01 06 6194·449997
 1992 01 07 26195·770004
 1992 01 08 42198·110001
 1992 01 09 82200.679993
 1992 01 10 58200.600006
 1992 01 13 36199.860001
 1992 01 14 44202·350006
 1992 01 15 95204·309998
 1992 01 16 39204.820007
 1992 01 17 39205.130005
 1992 01 20 73205·050003
 1992 01 21 64204·309998
 1992 01 22 25203.729996
 1992 01 23 40204.940002
 1992 01 24 66205·490005
 1992 01 27 57205·940002
 1992 01 28 15205·389999
 1992 01 29 73206·009995
 1992 01 30 86204·940002
 1992 01 31 68205·389999
 1992 02 03 37205·919998
 1992 02 04 93207.850006
 1992 02 05 21209·539993
 1992 02 06 17210.710007
 1992 02 07 39211·220001
 1992 02 10 82210.550003
 1992 02 11 84210.839996
 1992 02 12 48212·619995
 1992 02 13 97213.000000
 1992 02 14 47211·779999
 1992 02 18 12212·119995
 1992 02 19 30210·070007
 1992 02 20 11211.600006
 1992 02 21 19211.070007
 1992 02 24 70210·399994
 1992 02 25 57208·979996
 1992 02 26 8210·210007
 1992 02 27 56211.190002
 1992 02 28 43211·710007
 1992 03 02 49211·800003
 1992 03 03 37212.149994
 1992 03 04 38212·259995
 1992 03 05 47211.270004
 1992 03 06 48208·710007
 1992 03 09 74207.449997
 1992 03 10 73208·320007
 1992 03 11 17208·320007
 1992 03 12 26206.869995
 1992 03 13 19206.809998
 1992 03 16 92206·770004
 1992 03 17 18207·229996
 1992 03 18 75208.160004
 1992 03 19 97208.470001
 1992 03 20 51208.759995
 1992 03 23 37208.419998
 1992 03 24 15207·949997
 1992 03 25 60207·089996
 1992 03 26 33207·419998
 1992 03 27 86206·259995
 1992 03 30 90203.910004
 1992 03 31 81203·729996
 1992 04 01 43203·699997
 1992 04 02 5202.550003
 1992 04 03 69200.500000
 1992 04 06 63199.589996
 1992 04 07 14199·860001
 1992 04 08 55196.000000
 1992 04 09 46196·229996
 1992 04 10 29198·089996
 1992 04 13 3197.300003
 1992 04 14 26199·169998
 1992 04 15 41199·740005
 1992 04 16 31199·770004
 1992 04 20 90198·440002
 1992 04 21 28195.289993
 1992 04 22 98195·119995
 1992 04 23 44195·570007
 1992 04 24 83195.039993
 1992 04 27 1194.550003
 1992 04 28 85193.240005
 1992 04 29 68193·570007
 1992 04 30 13196·259995
 1992 05 01 8196.850006
 1992 05 04 97197·789993
 1992 05 05 29198.500000
 1992 05 06 36199·220001
 1992 05 07 35200·839996
 1992 05 08 52199.289993
 1992 05 11 77199·830002
 1992 05 12 35200.000000
 1992 05 13 97199·350006
 1992 05 14 96199.089996
 1992 05 15 87197·589996
 1992 05 18 17197·470001
 1992 05 19 31197.300003
 1992 05 20 98197·440002
 1992 05 21 60197·399994
 1992 05 22 11198·089996
 1992 05 26 99198·089996
 1992 05 27 50197·000000
 1992 05 28 21197.440002
 1992 05 29 77198.580002
 1992 06 01 91199.399994
 1992 06 02 73200·119995
 1992 06 03 21200.059998
 1992 06 04 94200.210007
 1992 06 05 18200.009995
 1992 06 08 11199.169998
 1992 06 09 35198·830002
 1992 06 10 70198·990005
 1992 06 11 19195·020004
 1992 06 12 33194·809998
 1992 06 15 63194·990005
 1992 06 16 36194.020004
 1992 06 17 56192·839996
 1992 06 18 32189·309998
 1992 06 19 31188.339996
 1992 06 22 49188·279999
 1992 06 23 17187.289993
 1992 06 24 29187·020004
 1992 06 25 89186.899994
 1992 06 26 90186.100006
 1992 06 29 16187.259995
 1992 06 30 67188·910004
 1992 07 01 13189.600006
 1992 07 02 67190.059998
 1992 07 06 90188.350006
 1992 07 07 15188.059998
 1992 07 08 2186.570007
 1992 07 09 10187.669998
 1992 07 10 2188.899994
 1992 07 13 68189·550003
 1992 07 14 83190.839996
 1992 07 15 77191·259995
 1992 07 16 39191·240005
 1992 07 17 45191·250000
 1992 07 20 6190.419998
 1992 07 21 49189·779999
 1992 07 22 16189.779999
 1992 07 23 89189·360001
 1992 07 24 46189.600006
 1992 07 27 33189.820007
 1992 07 28 69191·490005
 1992 07 29 71193·000000
 1992 07 30 3193·830002
 1992 07 31 60194.750000
 1992 08 03 62195.360001
 1992 08 04 83195·860001
 1992 08 05 4195·399994
 1992 08 06 88194·460007
 1992 08 07 82193.860001
 1992 08 10 45193.429993
 1992 08 11 97193.059998
 1992 08 12 97192.860001
 1992 08 13 43192.589996
 1992 08 14 2192.619995
 1992 08 17 60193·210007
 1992 08 18 94192.809998
 1992 08 19 82192.600006
 1992 08 20 23191·550003
 1992 08 21 91191.610001
 1992 08 24 11190.000000
 1992 08 25 62187.479996
 1992 08 26 1187.289993
 1992 08 27 17188.460007
 1992 08 28 5188.820007
 1992 08 31 71189·110001
 1992 09 01 56189·229996
 1992 09 02 87190·710007
 1992 09 03 57191·779999
 1992 09 04 22191.479996
 1992 09 08 32191.330002
 1992 09 09 78190·619995
 1992 09 10 74192.130005
 1992 09 11 53192.789993
 1992 09 14 98194.729996
 1992 09 15 90194·720001
 1992 09 16 87193.199997
 1992 09 17 27193.320007
 1992 09 18 48193.570007
 1992 09 21 47193·610001
 1992 09 22 54193·529999
 1992 09 23 31192·380005
 1992 09 24 1192·929993
 1992 09 25 1193.139999
 1992 09 28 55190.899994
 1992 09 29 78190·720001
 1992 09 30 2192·919998
 1992 10 01 27192·910004
 1992 10 02 98191·380005
 1992 10 05 7189·490005
 1992 10 06 20187.830002
 1992 10 07 25188·539993
 1992 10 08 14189.259995
 1992 10 09 81189.259995
 1992 10 12 48189.139999
 1992 10 13 20194.250000
 1992 10 14 60190.600006
 1992 10 15 86190·360001
 1992 10 16 6191.610001
 1992 10 19 64193.619995
 1992 10 20 17194.830002
 1992 10 21 37195.539993
 1992 10 22 39195.619995
 1992 10 23 31195·899994
 1992 10 26 91196·649994
 1992 10 27 70197.009995
 1992 10 28 14197.800003
 1992 10 29 22198·270004
 1992 10 30 16198·910004
 1992 11 02 49199.910004
 1992 11 03 27200.449997
 1992 11 04 61199.660004
 1992 11 05 47200.770004
 1992 11 06 62201.559998
 1992 11 09 96203·179993
 1992 11 10 1204·619995
 1992 11 11 66206.910004
 1992 11 12 22207·350006
 1992 11 13 66207·440002
 1992 11 16 15207·509995
 1992 11 17 79207·289993
 1992 11 18 66207.830002
 1992 11 19 6208·690002
 1992 11 20 5209·779999
 1992 11 23 19209.850006
 1992 11 24 57210.869995
 1992 11 25 10211.940002
 1992 11 27 95212.550003
 1992 11 30 41213·809998
 1992 12 01 84213.820007
 1992 12 02 96214·210007
 1992 12 03 37214.860001
 1992 12 04 28215·979996
 1992 12 07 59217·460007
 1992 12 08 10217·889999
 1992 12 09 4217.800003
 1992 12 10 86216.889999
 1992 12 11 20215.460007
 1992 12 14 20215·410004
 1992 12 15 99214.970001
 1992 12 16 47213.869995
 1992 12 17 30214.210007
 1992 12 18 21215.550003
 1992 12 21 46215·580002
 1992 12 22 67215.160004
 1992 12 23 77215.259995
 1992 12 24 31216.259995
 1992 12 28 96216·279999
 1992 12 29 28217·100006
 1992 12 30 74218·429993
 1992 12 31 95221·009995
 1993 01 04  24221.029999
 1993 01 05  37220·110001
 1993 01 06  58221.619995
 1993 01 07  82222·699997
 1993 01 08  30221.119995
 1993 01 11  25221.169998
 1993 01 12  92221.160004
 1993 01 13  86221·490005
 1993 01 14  40223·789993
 1993 01 15  50225.270004
 1993 01 18  66225.240005
 1993 01 19  26225.800003
 1993 01 20  5226·279999
 1993 01 21  91226·559998
 1993 01 22  90227·529999
 1993 01 25  46229.410004
 1993 01 26  99230.690002
 1993 01 27  58230·559998
 1993 01 28  4227.990005
 1993 01 29  16228·100006
 1993 02 01  23229·029999
 1993 02 02  80229·710007
 1993 02 03  69231.960007
 1993 02 04  29232·449997
 1993 02 05  2232.389999
 1993 02 08  14230·600006
 1993 02 09  75230.550003
 1993 02 10  5228.940002
 1993 02 11  87229.740005
 1993 02 12  43229.880005
 1993 02 16  33228.720001
 1993 02 17  88221·210007
 1993 02 18  54221·050003
 1993 02 19  72221·169998
 1993 02 22  83220.929993
 1993 02 23  47218.410004
 1993 02 24  1219.610001
 1993 02 25  34220.759995
 1993 02 26  86222·410004
 1993 03 01  76222·919998
 1993 03 02  56224·110001
 1993 03 03  85225.710007
 1993 03 04  30225.839996
 1993 03 05  94226.529999
 1993 03 08  69227.960007
 1993 03 09  7228.770004
 1993 03 10  29229·910004
 1993 03 11  46230·619995
 1993 03 12  14230·410004
 1993 03 15  6230.800003
 1993 03 16  20230·660004
 1993 03 17  1230·190002
 1993 03 18  92228.929993
 1993 03 19  14229.300003
 1993 03 22  67227·839996
 1993 03 23  52226.009995
 1993 03 24  28225·610001
 1993 03 25  88226.460007
 1993 03 26  56227·029999
 1993 03 29  19227·490005
 1993 03 30  74227·809998
 1993 03 31  9229.229996
 1993 04 01  2229.289993
 1993 04 02  46228.660004
 1993 04 05  4224·839996
 1993 04 06  84224·449997
 1993 04 07  41223.020004
 1993 04 08  2223·210007
 1993 04 12  18223·910004
 1993 04 13  45225·320007
 1993 04 14  37225.449997
 1993 04 15  81225·300003
 1993 04 16  43224.639999
 1993 04 19  48224·529999
 1993 04 20  78223·440002
 1993 04 21  3223·429993
 1993 04 22  28224.289993
 1993 04 23  74223·619995
 1993 04 26  76222·690002
 1993 04 27  11219·539993
 1993 04 28  49220.440002
 1993 04 29  31221.380005
 1993 04 30  70222.759995
 1993 05 03  75223·669998
 1993 05 04  6226.190002
 1993 05 05  51227·750000
 1993 05 06  22228.119995
 1993 05 07  89228.300003
 1993 05 10  25228·429993
 1993 05 11  89228·910004
 1993 05 12  20228·899994
 1993 05 13  72228·929993
 1993 05 14  56227·600006
 1993 05 17  27227.800003
 1993 05 18  78227.960007
 1993 05 19  67229.320007
 1993 05 20  75230·410004
 1993 05 21  73230.300003
 1993 05 24  32229·929993
 1993 05 25  46230·500000
 1993 05 26  81232·149994
 1993 05 27  57232.929993
 1993 05 28  47232·660004
 1993 06 01  0233·199997
 1993 06 02  0233·880005
 1993 06 03  37234·330002
 1993 06 04  9234.320007
 1993 06 07  50233·389999
 1993 06 08  83231·600006
 1993 06 09  94229·899994
 1993 06 10  32229.880005
 1993 06 11  40230·059998
 1993 06 14  6230.080002
 1993 06 15  34230·460007
 1993 06 16  53230.490005
 1993 06 17  39230·479996
 1993 06 18  67229.990005
 1993 06 21  89229.160004
 1993 06 22  36228·539993
 1993 06 23  40228.279999
 1993 06 24  93228·339996
 1993 06 25  17229.539993
 1993 06 28  68231·309998
 1993 06 29  64231.740005
 1993 06 30  35233.350006
 1993 07 01  98234.139999
 1993 07 02  62234.250000
 1993 07 06  54234·649994
 1993 07 07  66233.919998
 1993 07 08  39234.139999
 1993 07 09  57235·029999
 1993 07 12  79235.910004
 1993 07 13  89236.440002
 1993 07 14  72237·839996
 1993 07 15  14237·910004
 1993 07 16  34237·539993
 1993 07 19  29236·160004
 1993 07 20  53235·119995
 1993 07 21  23235.169998
 1993 07 22  38234.919998
 1993 07 23  34234.320007
 1993 07 26  65235.619995
 1993 07 27  95235.759995
 1993 07 28  34235·990005
 1993 07 29  83236·529999
 1993 07 30  13236·520004
 1993 08 02  69237.160004
 1993 08 03  92237·820007
 1993 08 04  73238.520004
 1993 08 05  30238·649994
 1993 08 06  8238·720001
 1993 08 09  6239·369995
 1993 08 10  32239.630005
 1993 08 11  72239.960007
 1993 08 12  99240·399994
 1993 08 13  96239.740005
 1993 08 16  8240·330002
 1993 08 17  20241.270004
 1993 08 18  55242.820007
 1993 08 19  5242.880005
 1993 08 20  79242.960007
 1993 08 23  82243.009995
 1993 08 24  15244·160004
 1993 08 25  2244.839996
 1993 08 26  43244.380005
 1993 08 27  88244.080002
 1993 08 30  40244.860001
 1993 08 31  82246.169998
 1993 09 01  27247.119995
 1993 09 02  97248·070007
 1993 09 03  20248.690002
 1993 09 07  64248·729996
 1993 09 08  81246.119995
 1993 09 09  88244·639999
 1993 09 10  67246·559998
 1993 09 13  92246.880005
 1993 09 14  80246·440002
 1993 09 15  69245·320007
 1993 09 16  19245·679993
 1993 09 17  35245·990005
 1993 09 20  25246.479996
 1993 09 21  72246.050003
 1993 09 22  38246.479996
 1993 09 23  87247·960007
 1993 09 24  41248·759995
 1993 09 27  53249.990005
 1993 09 28  13250.690002
 1993 09 29  67251·509995
 1993 09 30  78252·949997
 1993 10 01  94253·009995
 1993 10 04  56253.610001
 1993 10 05  20254.220001
 1993 10 06  12254·339996
 1993 10 07  1254.539993
 1993 10 08  6254·320007
 1993 10 11  15255·039993
 1993 10 12  43256.540009
 1993 10 13  7257·890015
 1993 10 14  25259.059998
 1993 10 15  45260·130005
 1993 10 18  97260.410004
 1993 10 19  67259·579987
 1993 10 20  1256·190002
 1993 10 21  30255.210007
 1993 10 22  24256·500000
 1993 10 25  63256.260010
 1993 10 26  47255·600006
 1993 10 27  14255.970001
 1993 10 28  99257.040009
 1993 10 29  3259.179993
 1993 11 01  1259.540009
 1993 11 02  67260·170013
 1993 11 03  23260·170013
 1993 11 04  17257·109985
 1993 11 05  26253.110001
 1993 11 08  82254·600006
 1993 11 09  21256·299988
 1993 11 10  62257·010010
 1993 11 11  10257.820007
 1993 11 12  78257.950012
 1993 11 15  43258.040009
 1993 11 16  20256.500000
 1993 11 17  65255.880005
 1993 11 18  0253.929993
 1993 11 19  66252.000000
 1993 11 22  98250.990005
 1993 11 23  30248.119995
 1993 11 24  17249·830002
 1993 11 26  88250·169998
 1993 11 29  27250·690002
 1993 11 30  67250·419998
 1993 12 01  22252.610001
 1993 12 02  37253.110001
 1993 12 03  64253.880005
 1993 12 06  65254.110001
 1993 12 07  36254.130005
 1993 12 08  62254·369995
 1993 12 09  90254.369995
 1993 12 10  35253.429993
 1993 12 13  2252.809998
 1993 12 14  38252·229996
 1993 12 15  13249·899994
 1993 12 16  17250.759995
 1993 12 17  89252.350006
 1993 12 20  66252.270004
 1993 12 21  63251.919998
 1993 12 22  73250·500000
 1993 12 23  91251·320007
 1993 12 27  71252·429993
 1993 12 28  98253·750000
 1993 12 29  90256.019989
 1993 12 30  28256·190002
 1993 12 31  4258·589996
 1994 01 03 98258·579987
 1994 01 04 82257.089996
 1994 01 05 44258·019989
 1994 01 06 40258·579987
 1994 01 07 72259·190002
 1994 01 10 87259·920013
 1994 01 11 8259·890015
 1994 01 12 80260·290009
 1994 01 13 50260.640015
 1994 01 14 68261·679993
 1994 01 17 14261·959991
 1994 01 18 48262.420013
 1994 01 19 88262.709991
 1994 01 20 12263.410004
 1994 01 21 81263.799988
 1994 01 24 95264·079987
 1994 01 25 69263.019989
 1994 01 26 32262·839996
 1994 01 27 53263.670013
 1994 01 28 98265.029999
 1994 01 31 0266.730011
 1994 02 01 66266.619995
 1994 02 02 0267.630005
 1994 02 03 55267.750000
 1994 02 04 11267.730011
 1994 02 07 77261·690002
 1994 02 08 15263·390015
 1994 02 09 92265.220001
 1994 02 10 60265.489990
 1994 02 11 54264·140015
 1994 02 14 18263·970001
 1994 02 15 61264·630005
 1994 02 16 29265·959991
 1994 02 17 8266.670013
 1994 02 18 53266·100006
 1994 02 22 35265.049988
 1994 02 23 22265·410004
 1994 02 24 78264·920013
 1994 02 25 89263·000000
 1994 02 28 16265·529999
 1994 03 01 74265.549988
 1994 03 02 27264.339996
 1994 03 03 20263·709991
 1994 03 04 30264.790009
 1994 03 07 39266·690002
 1994 03 08 42267·079987
 1994 03 09 65267.010010
 1994 03 10 25266.660004
 1994 03 11 1265.510010
 1994 03 14 36266·390015
 1994 03 15 69267·079987
 1994 03 16 78269·119995
 1994 03 17 64270·239990
 1994 03 18 48271.079987
 1994 03 21 0271.079987
 1994 03 22 90269·630005
 1994 03 23 62270.209991
 1994 03 24 40270.200012
 1994 03 25 53267·420013
 1994 03 28 84266·480011
 1994 03 29 50262.510010
 1994 03 30 1257.040009
 1994 03 31 47252·619995
 1994 04 04 13251.059998
 1994 04 05 11253·990005
 1994 04 06 42254·940002
 1994 04 07 26255.960007
 1994 04 08 51256.010010
 1994 04 11 50255.039993
 1994 04 12 2254·750000
 1994 04 13 59253·250000
 1994 04 14 99250.259995
 1994 04 15 0250.699997
 1994 04 18 44250.970001
 1994 04 19 40248.470001
 1994 04 20 82246·369995
 1994 04 21 17245.380005
 1994 04 22 55246.610001
 1994 04 25 89249.339996
 1994 04 26 50251.009995
 1994 04 28 84251·460007
 1994 04 29 49252.550003
 1994 05 02 49254.070007
 1994 05 03 79254·669998
 1994 05 04 5255.000000
 1994 05 05 64254·710007
 1994 05 06 90254·100006
 1994 05 09 70251.649994
 1994 05 10 14249·779999
 1994 05 11 61248.669998
 1994 05 12 6246·919998
 1994 05 13 47246.649994
 1994 05 16 67245.610001
 1994 05 17 31244.169998
 1994 05 18 16246.830002
 1994 05 19 61248.649994
 1994 05 20 44248·759995
 1994 05 23 84248·380005
 1994 05 24 64248.699997
 1994 05 25 88248·369995
 1994 05 26 55248·949997
 1994 05 27 59249.470001
 1994 05 31 19249·479996
 1994 06 01 27250.089996
 1994 06 02 28251·990005
 1994 06 03 19252·369995
 1994 06 06 75252·929993
 1994 06 07 5252·759995
 1994 06 08 22251·710007
 1994 06 09 52250.000000
 1994 06 10 52250·589996
 1994 06 13 71250.649994
 1994 06 14 18251.139999
 1994 06 15 70251·830002
 1994 06 16 94251·729996
 1994 06 17 1253·389999
 1994 06 20 23250·389999
 1994 06 21 12247.080002
 1994 06 22 70245·380005
 1994 06 23 96245.410004
 1994 06 24 68242·490005
 1994 06 27 41240·300003
 1994 06 28 73240.889999
 1994 06 29 80241·229996
 1994 06 30 10240·990005
 1994 07 01 44241·119995
 1994 07 05 24241·130005
 1994 07 06 5240.729996
 1994 07 07 30241.740005
 1994 07 08 34242·029999
 1994 07 11 66242.289993
 1994 07 12 45242.130005
 1994 07 13 36243·740005
 1994 07 14 49245·979996
 1994 07 15 68245·770004
 1994 07 18 1245.639999
 1994 07 19 58245·949997
 1994 07 20 52245·350006
 1994 07 21 25243·910004
 1994 07 22 99243.990005
 1994 07 25 54243.429993
 1994 07 26 31243.369995
 1994 07 27 55243.050003
 1994 07 28 88242·320007
 1994 07 29 5244·070007
 1994 08 01 99245.070007
 1994 08 02 3245·669998
 1994 08 03 44245·770004
 1994 08 04 18245.759995
 1994 08 05 94244.809998
 1994 08 08 39244.740005
 1994 08 09 68244·949997
 1994 08 10 24246.440002
 1994 08 11 78246.919998
 1994 08 12 55247·110001
 1994 08 15 84247·830002
 1994 08 16 80248.199997
 1994 08 17 40249.309998
 1994 08 18 71249.610001
 1994 08 19 44249·690002
 1994 08 22 68249·809998
 1994 08 23 92251.759995
 1994 08 24 32252·710007
 1994 08 25 23253.500000
 1994 08 26 94254·669998
 1994 08 29 72255.389999
 1994 08 30 7256·160004
 1994 08 31 21257.320007
 1994 09 01 91257·339996
 1994 09 02 44256.309998
 1994 09 06 89256·200012
 1994 09 07 63256·820007
 1994 09 08 13258.209991
 1994 09 09 94258·149994
 1994 09 12 97256·760010
 1994 09 13 0256·980011
 1994 09 14 44257·559998
 1994 09 15 37259·779999
 1994 09 16 77260.290009
 1994 09 19 7259·790009
 1994 09 20 90259·029999
 1994 09 21 9256.600006
 1994 09 22 97254·839996
 1994 09 23 85254.679993
 1994 09 26 82253·669998
 1994 09 27 74253·320007
 1994 09 28 51254·860001
 1994 09 29 59254.539993
 1994 09 30 78256·119995
 1994 10 03 20256·119995
 1994 10 04 58254.809998
 1994 10 05 80251.350006
 1994 10 06 58250.009995
 1994 10 07 59250.830002
 1994 10 10 63252·520004
 1994 10 11 22254.589996
 1994 10 12 30254·990005
 1994 10 13 29256.440002
 1994 10 14 35255·320007
 1994 10 17 86254·970001
 1994 10 18 25254.990005
 1994 10 19 94254·990005
 1994 10 20 67255.000000
 1994 10 21 98253.660004
 1994 10 24 99253·160004
 1994 10 25 41251.600006
 1994 10 26 79251·059998
 1994 10 27 8252·270004
 1994 10 28 35255·000000
 1994 10 31 83255.179993
 1994 11 01 15255.039993
 1994 11 02 91254.270004
 1994 11 03 39254·259995
 1994 11 04 57254·289993
 1994 11 07 45252·750000
 1994 11 08 48252·360001
 1994 11 09 42253·500000
 1994 11 10 28251·809998
 1994 11 11 62250.580002
 1994 11 14 5250.389999
 1994 11 15 2250.960007
 1994 11 16 82250·949997
 1994 11 17 85250·759995
 1994 11 18 10249·600006
 1994 11 21 0248.970001
 1994 11 22 33246·759995
 1994 11 23 59242.259995
 1994 11 25 41242.029999
 1994 11 28 42242·690002
 1994 11 29 19243·699997
 1994 11 30 52244·279999
 1994 12 01 97244.250000
 1994 12 02 61242.809998
 1994 12 05 2243.320007
 1994 12 06 60243·139999
 1994 12 07 4242.000000
 1994 12 08 12240·240005
 1994 12 09 70236.119995
 1994 12 12 0235.490005
 1994 12 13 12235.850006
 1994 12 14 78237·880005
 1994 12 15 36241·199997
 1994 12 16 18241.880005
 1994 12 19 96241.000000
 1994 12 20 65240·740005
 1994 12 21 39243.330002
 1994 12 22 82243.690002
 1994 12 23 57244.800003
 1994 12 27 4245·929993
 1994 12 28 40246·009995
 1994 12 29 87246·899994
 1994 12 30 21250.360001
 1995 01 03  53250.360001
 1995 01 04  28247.830002
 1995 01 05  51247·850006
 1995 01 06  37248·490005
 1995 01 09  94248.699997
 1995 01 10  16249·600006
 1995 01 11  18249·399994
 1995 01 12  81248.309998
 1995 01 13  31250·000000
 1995 01 16  42251.740005
 1995 01 17  59252.919998
 1995 01 18  54253·130005
 1995 01 19  99252.369995
 1995 01 20  68251·020004
 1995 01 23  67249·639999
 1995 01 24  81248.960007
 1995 01 25  52249·089996
 1995 01 26  83249.020004
 1995 01 27  61248.779999
 1995 01 30  11248.649994
 1995 01 31  72247.179993
 1995 02 01  98248.270004
 1995 02 02  85248·619995
 1995 02 03  22251·199997
 1995 02 06  67252·520004
 1995 02 07  53253.119995
 1995 02 08  9253·830002
 1995 02 09  12254.539993
 1995 02 10  68255.419998
 1995 02 13  11255·669998
 1995 02 14  26255·869995
 1995 02 15  8257.470001
 1995 02 16  32257·500000
 1995 02 17  58255·940002
 1995 02 21  56254.869995
 1995 02 22  59254·389999
 1995 02 23  39255.419998
 1995 02 24  8255.470001
 1995 02 27  43255.470001
 1995 02 28  42256.570007
 1995 03 01  98256.600006
 1995 03 02  98256·250000
 1995 03 03  56256.899994
 1995 03 06  56256.890015
 1995 03 07  39255·910004
 1995 03 08  93254.869995
 1995 03 09  89255.169998
 1995 03 10  28256·200012
 1995 03 13  18256.359985
 1995 03 14  78257·359985
 1995 03 15  61257·390015
 1995 03 16  6258·200012
 1995 03 17  19258·209991
 1995 03 20  69257·869995
 1995 03 21  17258.350006
 1995 03 22  68257.269989
 1995 03 23  47257·579987
 1995 03 24  1258.850006
 1995 03 27  25259.859985
 1995 03 28  12260.279999
 1995 03 29  34261.549988
 1995 03 30  39260·320007
 1995 03 31  80260.790009
 1995 04 03  65260·850006
 1995 04 04  37261·100006
 1995 04 05  70261·209991
 1995 04 06  1261.549988
 1995 04 07  77260.980011
 1995 04 10  37261·609985
 1995 04 11  7262·529999
 1995 04 12  32262.989990
 1995 04 13  24263.989990
 1995 04 17  41264·820007
 1995 04 18  88264·230011
 1995 04 19  42262·799988
 1995 04 20  5261.350006
 1995 04 21  80262·510010
 1995 04 24  75263·709991
 1995 04 25  25264·019989
 1995 04 26  46264·890015
 1995 04 27  12265.700012
 1995 04 28  57266·179993
 1995 05 01  0266·269989
 1995 05 02  97265.970001
 1995 05 03  18266.839996
 1995 05 04  47267.480011
 1995 05 05  13266.119995
 1995 05 08  35267.010010
 1995 05 09  4267·760010
 1995 05 10  82267.799988
 1995 05 11  31268·970001
 1995 05 12  58269·869995
 1995 05 15  2271·160004
 1995 05 16  26272·220001
 1995 05 17  48273·079987
 1995 05 18  94272.890015
 1995 05 19  69270·950012
 1995 05 22  66271·790009
 1995 05 23  85272·940002
 1995 05 24  91273·850006
 1995 05 25  87272.480011
 1995 05 26  14271·959991
 1995 05 30  85270·920013
 1995 05 31  26270.279999
 1995 06 01  61271·489990
 1995 06 02  10272·420013
 1995 06 05  17274·339996
 1995 06 06  98275.040009
 1995 06 07  24275·040009
 1995 06 08  16275.799988
 1995 06 09  75275·790009
 1995 06 12  34276.480011
 1995 06 13  33278·230011
 1995 06 14  20278·850006
 1995 06 15  79280.290009
 1995 06 16  84281.350006
 1995 06 19  68282.230011
 1995 06 20  34282·559998
 1995 06 21  73283·000000
 1995 06 22  22284·369995
 1995 06 23  37284·399994
 1995 06 26  97284·059998
 1995 06 27  26281.760010
 1995 06 28  50280.290009
 1995 06 29  72281.200012
 1995 06 30  71283·630005
 1995 07 03  31283.769989
 1995 07 05  93285.040009
 1995 07 06  28286·350006
 1995 07 07  44289.350006
 1995 07 10  9290·670013
 1995 07 11  0291.070007
 1995 07 12  88293·769989
 1995 07 13  30294.799988
 1995 07 14  2294·880005
 1995 07 17  49295.970001
 1995 07 18  58295.959991
 1995 07 19  66293·109985
 1995 07 20  82289.440002
 1995 07 21  38290·829987
 1995 07 24  70293.390015
 1995 07 25  15294·720001
 1995 07 26  40296·109985
 1995 07 27  94298.760010
 1995 07 28  80299·309998
 1995 07 31  65299.720001
 1995 08 01  98299.809998
 1995 08 02  66299.920013
 1995 08 03  71297·829987
 1995 08 04  29298·279999
 1995 08 07  98299·149994
 1995 08 08  30299·640015
 1995 08 09  48299·579987
 1995 08 10  44300.000000
 1995 08 11  10299·859985
 1995 08 14  87300·269989
 1995 08 15  44300.709991
 1995 08 16  74302.359985
 1995 08 17  28303.750000
 1995 08 18  62304·339996
 1995 08 21  14305.480011
 1995 08 22  6305·510010
 1995 08 23  72304·730011
 1995 08 24  6304·619995
 1995 08 25  42304.369995
 1995 08 28  54304·779999
 1995 08 29  85303.350006
 1995 08 30  92303.260010
 1995 08 31  32305.309998
 1995 09 01  55306.200012
 1995 09 05  36308·320007
 1995 09 06  23310·600006
 1995 09 07  18312.130005
 1995 09 08  72314·420013
 1995 09 11  20315.170013
 1995 09 12  24315·559998
 1995 09 13  55316.170013
 1995 09 14  94316·980011
 1995 09 15  56316.119995
 1995 09 18  44314.350006
 1995 09 19  25313.940002
 1995 09 20  32314.820007
 1995 09 21  87314.869995
 1995 09 22  59313.600006
 1995 09 25  36311·820007
 1995 09 26  25310.579987
 1995 09 27  84308.959991
 1995 09 28  71308.459991
 1995 09 29  17310.390015
 1995 10 02  35310.380005
 1995 10 03  40306·989990
 1995 10 04  3304·000000
 1995 10 05  27301.209991
 1995 10 06  52302·339996
 1995 10 09  74301·820007
 1995 10 10  6296.640015
 1995 10 11  47297.910004
 1995 10 12  86300.630005
 1995 10 13  31302.640015
 1995 10 16  57302.309998
 1995 10 17  83302.720001
 1995 10 18  78304.329987
 1995 10 19  80304·049988
 1995 10 20  54303·619995
 1995 10 23  67302.820007
 1995 10 24  88301.779999
 1995 10 25  14301·140015
 1995 10 26  24297.869995
 1995 10 27  56294·630005
 1995 10 30  5296·239990
 1995 10 31  53297.459991
 1995 11 01  18297.700012
 1995 11 02  32300.989990
 1995 11 03  43302.809998
 1995 11 06  41303·570007
 1995 11 07  9302.940002
 1995 11 08  0302.619995
 1995 11 09  39303.980011
 1995 11 10  48304.519989
 1995 11 13  99304.429993
 1995 11 14  93303.600006
 1995 11 15  55301.829987
 1995 11 16  66303.109985
 1995 11 17  14303.850006
 1995 11 20  67304·290009
 1995 11 21  80302.220001
 1995 11 22  16302.010010
 1995 11 24  3302.260010
 1995 11 27  4303.230011
 1995 11 28  27304·619995
 1995 11 29  42306.720001
 1995 11 30  42308.579987
 1995 12 01  11309.829987
 1995 12 04  33312.529999
 1995 12 05  13314.190002
 1995 12 06  31313.690002
 1995 12 07  19312.690002
 1995 12 08  62311·559998
 1995 12 11  22312·160004
 1995 12 12  96312·070007
 1995 12 13  85312·609985
 1995 12 14  0313·720001
 1995 12 15  90313.519989
 1995 12 18  87310.420013
 1995 12 19  90306·000000
 1995 12 20  63309·040009
 1995 12 21  59310·720001
 1995 12 22  80312.369995
 1995 12 26  41313·000000
 1995 12 27  86314·160004
 1995 12 28  0314·070007
 1995 12 29  74316.010010
 1996 01 02 71316.809998
 1996 01 03 33316.890015
 1996 01 04 7315.220001
 1996 01 05 96312.190002
 1996 01 08 34312.399994
 1996 01 09 92312·410004
 1996 01 10 98307·399994
 1996 01 11 95305.750000
 1996 01 12 14306·179993
 1996 01 15 75305.380005
 1996 01 16 18303·089996
 1996 01 17 47303.359985
 1996 01 18 16304.010010
 1996 01 19 22305.529999
 1996 01 22 35307·170013
 1996 01 23 53308.339996
 1996 01 24 73310·470001
 1996 01 25 93311.010010
 1996 01 26 45311.220001
 1996 01 29 38311.829987
 1996 01 30 40313.450012
 1996 01 31 79315.380005
 1996 02 01 66317.420013
 1996 02 02 52318.480011
 1996 02 05 0318.510010
 1996 02 06 90320·250000
 1996 02 07 42320·489990
 1996 02 08 71320·500000
 1996 02 09 60321·369995
 1996 02 12 66321.809998
 1996 02 13 43321·410004
 1996 02 14 94321.670013
 1996 02 15 50322.230011
 1996 02 16 69321·600006
 1996 02 20 62321.600006
 1996 02 21 48321·339996
 1996 02 22 28325·140015
 1996 02 23 86326·089996
 1996 02 26 19325.880005
 1996 02 27 83325.390015
 1996 02 28 75326.450012
 1996 02 29 32325·279999
 1996 03 01 58325·470001
 1996 03 04 74325.619995
 1996 03 05 98326·850006
 1996 03 06 44327·600006
 1996 03 07 47327.690002
 1996 03 08 21327.420013
 1996 03 11 28322.079987
 1996 03 12 84322.070007
 1996 03 13 82323·470001
 1996 03 14 51325·959991
 1996 03 15 23325.450012
 1996 03 18 40328·670013
 1996 03 19 82329.500000
 1996 03 20 13328.929993
 1996 03 21 63329.049988
 1996 03 22 26329.589996
 1996 03 25 89330.209991
 1996 03 26 82327·839996
 1996 03 27 55329.230011
 1996 03 28 79328.989990
 1996 03 29 75331.519989
 1996 04 01 60332·630005
 1996 04 02 32333.320007
 1996 04 03 63334·100006
 1996 04 04 32334·910004
 1996 04 08 71334·790009
 1996 04 09 49332.470001
 1996 04 10 65333·450012
 1996 04 11 79331·390015
 1996 04 12 67331·190002
 1996 04 15 88333·519989
 1996 04 16 97335.709991
 1996 04 17 62335·970001
 1996 04 18 21337.459991
 1996 04 19 57339·100006
 1996 04 22 99340.989990
 1996 04 23 49343·529999
 1996 04 24 35344.640015
 1996 04 25 86346·250000
 1996 04 26 32347·910004
 1996 04 29 34348·399994
 1996 04 30 35348·579987
 1996 05 01 32350.630005
 1996 05 02 85350·380005
 1996 05 03 37348·220001
 1996 05 06 69347·959991
 1996 05 07 77347.440002
 1996 05 08 70345.660004
 1996 05 09 1347.640015
 1996 05 10 15351.149994
 1996 05 13 28354.500000
 1996 05 14 26357.459991
 1996 05 15 96358.880005
 1996 05 16 72358.920013
 1996 05 17 15360.640015
 1996 05 20 15363.070007
 1996 05 21 15364·079987
 1996 05 22 65364.630005
 1996 05 23 97364.929993
 1996 05 24 26364.959991
 1996 05 28 79364·929993
 1996 05 29 46361.920013
 1996 05 30 54360.489990
 1996 05 31 70362·019989
 1996 06 03 31361.850006
 1996 06 04 89362.660004
 1996 06 05 93363·769989
 1996 06 06 87364.339996
 1996 06 07 40361.190002
 1996 06 10 95359.989990
 1996 06 11 45360·730011
 1996 06 12 38360·440002
 1996 06 13 0360·029999
 1996 06 14 89357.540009
 1996 06 17 68355.630005
 1996 06 18 13353.929993
 1996 06 19 31349.660004
 1996 06 20 21347.959991
 1996 06 21 43346.149994
 1996 06 24 22347·190002
 1996 06 25 77347·459991
 1996 06 26 68344·440002
 1996 06 27 77341.959991
 1996 06 28 6347.000000
 1996 07 01 7347·750000
 1996 07 02 29347·829987
 1996 07 03 1346.940002
 1996 07 05 26344.799988
 1996 07 08 14339·779999
 1996 07 09 30337.369995
 1996 07 10 71336·470001
 1996 07 11 70332·709991
 1996 07 12 18325.109985
 1996 07 15 21324·019989
 1996 07 16 71314.720001
 1996 07 17 52318.260010
 1996 07 18 64323·200012
 1996 07 19 77323·260010
 1996 07 22 5321·549988
 1996 07 23 8318.299988
 1996 07 24 20311.720001
 1996 07 25 0311·579987
 1996 07 26 7314·579987
 1996 07 29 3315.000000
 1996 07 30 81314.339996
 1996 07 31 14316.029999
 1996 08 01 31319.420013
 1996 08 02 24324·709991
 1996 08 05 65325·410004
 1996 08 06 69325.320007
 1996 08 07 61327.559998
 1996 08 08 83327·630005
 1996 08 09 18328.170013
 1996 08 12 42327.670013
 1996 08 13 3327.369995
 1996 08 14 19326·779999
 1996 08 15 7327·779999
 1996 08 16 32328·929993
 1996 08 19 88329.339996
 1996 08 20 95329·450012
 1996 08 21 27329·200012
 1996 08 22 65331·410004
 1996 08 23 73331·769989
 1996 08 26 98332·019989
 1996 08 27 97333.760010
 1996 08 28 92335·609985
 1996 08 29 40335.619995
 1996 08 30 41334.670013
 1996 09 03 62333·880005
 1996 09 04 87334.570007
 1996 09 05 95334·559998
 1996 09 06 63334·100006
 1996 09 09 90335·630005
 1996 09 10 51336.279999
 1996 09 11 70336.799988
 1996 09 12 26338·140015
 1996 09 13 76341·010010
 1996 09 16 9342·700012
 1996 09 17 22342.970001
 1996 09 18 18342·260010
 1996 09 19 39342·000000
 1996 09 20 13343·059998
 1996 09 23 31342·820007
 1996 09 24 52343·230011
 1996 09 25 23343·730011
 1996 09 26 37345·309998
 1996 09 27 6345.519989
 1996 09 30 65346.540009
 1996 10 01 96346·390015
 1996 10 02 81348.190002
 1996 10 03 77348.190002
 1996 10 04 22349.299988
 1996 10 07 54349·790009
 1996 10 08 71349·399994
 1996 10 09 2348·269989
 1996 10 10 9346·829987
 1996 10 11 15347·920013
 1996 10 14 58349.100006
 1996 10 15 61350·429993
 1996 10 16 39349·200012
 1996 10 17 24348.839996
 1996 10 18 17348.269989
 1996 10 21 62347.989990
 1996 10 22 51346.100006
 1996 10 23 50342.929993
 1996 10 24 47343.480011
 1996 10 25 35343.100006
 1996 10 28 7343.040009
 1996 10 29 86340·609985
 1996 10 30 76338·559998
 1996 10 31 39340·570007
 1996 11 01 95340·859985
 1996 11 04 52340.170013
 1996 11 05 52340·179993
 1996 11 06 53342.440002
 1996 11 07 29344·290009
 1996 11 08 92344·579987
 1996 11 11 52345·709991
 1996 11 12 86346·880005
 1996 11 13 45346.309998
 1996 11 14 75347·290009
 1996 11 15 75347·899994
 1996 11 18 69346.779999
 1996 11 19 7346·950012
 1996 11 20 96347.839996
 1996 11 21 48348.170013
 1996 11 22 57350·089996
 1996 11 25 3352.470001
 1996 11 26 73352·640015
 1996 11 27 20352.679993
 1996 11 29 34354·290009
 1996 12 02 45355.339996
 1996 12 03 51358.829987
 1996 12 04 67358·899994
 1996 12 05 5359.350006
 1996 12 06 72359·049988
 1996 12 09 98360.519989
 1996 12 10 90362.429993
 1996 12 11 3361·299988
 1996 12 12 46359.339996
 1996 12 13 10356.410004
 1996 12 16 13355.059998
 1996 12 17 83350·480011
 1996 12 18 56353·079987
 1996 12 19 4356.429993
 1996 12 20 87357·829987
 1996 12 23 27356·920013
 1996 12 24 14355·899994
 1996 12 26 26357·720001
 1996 12 27 88359·170013
 1996 12 30 43360·100006
 1996 12 31 57362.609985
 1997 01 02  44362·619995
 1997 01 03  16361·850006
 1997 01 06  62363.619995
 1997 01 07  50364·160004
 1997 01 08  52365·239990
 1997 01 09  95365·589996
 1997 01 10  40366·089996
 1997 01 13  80366.700012
 1997 01 14  70367.519989
 1997 01 15  78367.649994
 1997 01 16  59368.380005
 1997 01 17  59367.959991
 1997 01 20  42369·350006
 1997 01 21  39370.329987
 1997 01 22  26370·660004
 1997 01 23  26373·170013
 1997 01 24  37370·489990
 1997 01 27  78368.459991
 1997 01 28  72368.410004
 1997 01 29  44367·029999
 1997 01 30  48368·299988
 1997 01 31  21369.779999
 1997 02 03  54369.940002
 1997 02 04  0369·769989
 1997 02 05  96368·589996
 1997 02 06  18365.959991
 1997 02 07  53367·540009
 1997 02 10  7367·119995
 1997 02 11  24364·959991
 1997 02 12  45365·480011
 1997 02 13  77368·209991
 1997 02 14  3369·269989
 1997 02 18  2370·079987
 1997 02 19  1370.649994
 1997 02 20  57370.239990
 1997 02 21  52367.559998
 1997 02 24  23366.690002
 1997 02 25  14367·149994
 1997 02 26  49366.989990
 1997 02 27  40364.320007
 1997 02 28  7361.209991
 1997 03 03  32360.500000
 1997 03 04  36362.869995
 1997 03 05  82363·929993
 1997 03 06  98364.950012
 1997 03 07  31366·089996
 1997 03 10  23367.100006
 1997 03 11  14367.869995
 1997 03 12  64367·869995
 1997 03 13  11364.399994
 1997 03 14  43361.929993
 1997 03 17  0361.040009
 1997 03 18  1357·750000
 1997 03 19  99354·959991
 1997 03 20  52353·269989
 1997 03 21  27353·279999
 1997 03 24  27351·970001
 1997 03 25  44351.309998
 1997 03 26  31352·369995
 1997 03 27  8353·269989
 1997 03 31  87348.970001
 1997 04 01  22342·570007
 1997 04 02  88340·899994
 1997 04 03  82337.799988
 1997 04 04  49340·859985
 1997 04 07  33344·940002
 1997 04 08  54345.970001
 1997 04 09  12347·589996
 1997 04 10  8346·820007
 1997 04 11  2345.160004
 1997 04 14  86339·250000
 1997 04 15  84341·279999
 1997 04 16  83340·779999
 1997 04 17  81341.890015
 1997 04 18  65341.750000
 1997 04 21  12342·040009
 1997 04 22  18338·350006
 1997 04 23  43339.140015
 1997 04 24  98340·079987
 1997 04 25  34338·519989
 1997 04 28  81336.519989
 1997 04 29  91340·589996
 1997 04 30  16343·480011
 1997 05 01  13345·970001
 1997 05 02  69354·010010
 1997 05 05  48362.429993
 1997 05 06  77363·529999
 1997 05 07  37361·730011
 1997 05 08  98361·339996
 1997 05 09  66361.920013
 1997 05 12  61363·760010
 1997 05 13  18363·989990
 1997 05 14  14365.220001
 1997 05 15  20366·059998
 1997 05 16  76367·059998
 1997 05 19  95366.570007
 1997 05 20  86368·200012
 1997 05 21  10370.070007
 1997 05 22  53371.670013
 1997 05 23  30375.670013
 1997 05 27  8376·739990
 1997 05 28  62377.850006
 1997 05 29  49378·519989
 1997 05 30  11380.760010
 1997 06 02  98383·540009
 1997 06 03  26383.720001
 1997 06 04  46383.350006
 1997 06 05  51385.000000
 1997 06 06  2387.220001
 1997 06 09  77388.130005
 1997 06 10  49388.250000
 1997 06 11  88388.820007
 1997 06 12  88389.540009
 1997 06 13  16392.450012
 1997 06 16  91392.200012
 1997 06 17  86392.549988
 1997 06 18  50392.549988
 1997 06 19  68396.510010
 1997 06 20  29396.489990
 1997 06 23  30393.929993
 1997 06 24  8393·320007
 1997 06 25  84393·489990
 1997 06 26  43391.600006
 1997 06 27  36392·779999
 1997 06 30  6396.989990
 1997 07 01  39396·369995
 1997 07 02  41394.799988
 1997 07 03  40396.390015
 1997 07 07  12396·890015
 1997 07 08  33398.299988
 1997 07 09  54399.049988
 1997 07 10  6399·160004
 1997 07 11  22402.269989
 1997 07 14  92404.260010
 1997 07 15  40406.410004
 1997 07 16  21410·230011
 1997 07 17  53410·260010
 1997 07 18  66408·109985
 1997 07 21  78404.250000
 1997 07 22  98406.260010
 1997 07 23  51408·010010
 1997 07 24  31408·190002
 1997 07 25  77409.100006
 1997 07 28  75409.429993
 1997 07 29  84409.880005
 1997 07 30  87413·440002
 1997 07 31  68414.640015
 1997 08 01  16414·779999
 1997 08 04  47415·640015
 1997 08 05  59418·320007
 1997 08 06  7420.730011
 1997 08 07  7421.750000
 1997 08 08  58420.119995
 1997 08 11  98414·739990
 1997 08 12  77414·940002
 1997 08 13  62414·220001
 1997 08 14  62412.690002
 1997 08 15  78411·880005
 1997 08 18  83408.950012
 1997 08 19  19413.790009
 1997 08 20  28419.070007
 1997 08 21  2419.290009
 1997 08 22  57417·040009
 1997 08 25  40418.510010
 1997 08 26  50419·000000
 1997 08 27  93420.859985
 1997 08 28  57422.510010
 1997 08 29  14423.820007
 1997 09 02  48428·059998
 1997 09 03  3429·510010
 1997 09 04  63430·190002
 1997 09 05  53433.040009
 1997 09 08  64435·989990
 1997 09 09  6438·299988
 1997 09 10  83438·190002
 1997 09 11  96436.910004
 1997 09 12  70440·089996
 1997 09 15  3441·329987
 1997 09 16  47445.200012
 1997 09 17  4446.929993
 1997 09 18  58447·779999
 1997 09 19  20447·350006
 1997 09 22  13449.760010
 1997 09 23  67449.420013
 1997 09 24  47450·329987
 1997 09 25  7448·839996
 1997 09 26  63449·239990
 1997 09 29  97451·329987
 1997 09 30  83453·820007
 1997 10 01  39455·290009
 1997 10 02  2456·970001
 1997 10 03  31461·309998
 1997 10 06  33461.869995
 1997 10 07  16463.820007
 1997 10 08  62464.600006
 1997 10 09  33464·549988
 1997 10 10  93465·029999
 1997 10 13  65466·209991
 1997 10 14  1466·190002
 1997 10 15  91463·980011
 1997 10 16  82463·850006
 1997 10 17  35457·160004
 1997 10 20  0453.850006
 1997 10 21  17458.950012
 1997 10 22  42459.309998
 1997 10 23  2458·250000
 1997 10 24  65453·429993
 1997 10 27  49447.529999
 1997 10 28  45429·899994
 1997 10 29  66437·790009
 1997 10 30  28434.869995
 1997 10 31  51433.260010
 1997 11 03  83440.980011
 1997 11 04  52442·309998
 1997 11 05  46444.929993
 1997 11 06  10444.820007
 1997 11 07  76442·829987
 1997 11 10  12438.029999
 1997 11 11  0435.869995
 1997 11 12  39433.429993
 1997 11 13  68425.989990
 1997 11 14  20428·459991
 1997 11 17  97436·209991
 1997 11 18  76435.950012
 1997 11 19  28432.130005
 1997 11 20  76436·209991
 1997 11 21  69437.880005
 1997 11 24  84435·049988
 1997 11 25  51429·040009
 1997 11 26  7428·420013
 1997 11 28  72430·829987
 1997 12 01  50434.160004
 1997 12 02  55434·160004
 1997 12 03  63433.809998
 1997 12 04  89436·140015
 1997 12 05  88438·059998
 1997 12 08  85442·029999
 1997 12 09  18442·029999
 1997 12 10  24438·160004
 1997 12 11  36432.799988
 1997 12 12  9426·730011
 1997 12 15  73423·510010
 1997 12 16  11425.369995
 1997 12 17  56427.170013
 1997 12 18  22426·739990
 1997 12 19  55420·350006
 1997 12 22  6423.750000
 1997 12 23  36423·589996
 1997 12 24  44422·549988
 1997 12 26  12421.489990
 1997 12 29  90426.670013
 1997 12 30  90434.010010
 1997 12 31  17438·619995
 1998 01 02 21437.559998
 1998 01 05 70438·170013
 1998 01 06 54437.059998
 1998 01 07 12433·100006
 1998 01 08 82429.760010
 1998 01 09 78425·809998
 1998 01 12 93412.950012
 1998 01 13 23418.459991
 1998 01 14 20421.929993
 1998 01 15 71422.640015
 1998 01 16 93426.700012
 1998 01 20 68431·320007
 1998 01 21 86431·100006
 1998 01 22 29429.890015
 1998 01 23 68427·769989
 1998 01 26 91425.540009
 1998 01 27 55422·700012
 1998 01 28 60428·649994
 1998 01 29 56432·089996
 1998 01 30 63432·100006
 1998 02 02 27434.589996
 1998 02 03 96437.799988
 1998 02 04 19441.839996
 1998 02 05 76445·779999
 1998 02 06 28445.649994
 1998 02 09 92447.309998
 1998 02 10 46451·839996
 1998 02 11 51452·880005
 1998 02 12 9452·399994
 1998 02 13 31454.290009
 1998 02 17 49455.940002
 1998 02 18 31454·690002
 1998 02 19 44455.100006
 1998 02 20 20454.239990
 1998 02 23 66456.290009
 1998 02 24 86456·299988
 1998 02 25 34458·489990
 1998 02 26 89461·570007
 1998 02 27 60462·420013
 1998 03 02 9463.709991
 1998 03 03 4462·420013
 1998 03 04 96462.420013
 1998 03 05 19462·130005
 1998 03 06 20464.010010
 1998 03 09 5463.720001
 1998 03 10 22464.640015
 1998 03 11 56467·809998
 1998 03 12 62467.869995
 1998 03 13 12469.760010
 1998 03 16 73471·890015
 1998 03 17 9472·220001
 1998 03 18 6472·190002
 1998 03 19 26474.309998
 1998 03 20 83475.350006
 1998 03 23 40475·059998
 1998 03 24 45476·549988
 1998 03 25 72479.279999
 1998 03 26 6477·809998
 1998 03 27 38479·209991
 1998 03 30 98477.140015
 1998 03 31 1480.679993
 1998 04 01 25484·959991
 1998 04 02 16486·910004
 1998 04 03 10487.359985
 1998 04 06 87487·320007
 1998 04 07 46481.880005
 1998 04 08 11477·609985
 1998 04 09 49480.049988
 1998 04 13 31480.649994
 1998 04 14 2484·850006
 1998 04 15 85487.119995
 1998 04 16 10487.160004
 1998 04 17 58487.010010
 1998 04 20 48489.290009
 1998 04 21 28491.410004
 1998 04 22 11492·279999
 1998 04 23 20491·380005
 1998 04 24 66486·220001
 1998 04 27 52480·320007
 1998 04 28 98474.450012
 1998 04 29 91477·399994
 1998 04 30 64483.470001
 1998 05 01 95485·049988
 1998 05 04 39487.540009
 1998 05 05 71485.459991
 1998 05 06 71483.260010
 1998 05 07 20479·970001
 1998 05 08 28479.910004
 1998 05 11 87481·690002
 1998 05 12 46477·359985
 1998 05 13 14477.760010
 1998 05 14 85477·820007
 1998 05 15 88476.480011
 1998 05 18 70472.649994
 1998 05 19 91471·260010
 1998 05 20 53471·899994
 1998 05 21 50469·230011
 1998 05 22 50467·190002
 1998 05 26 88464.510010
 1998 05 27 1455·079987
 1998 05 28 74455.809998
 1998 05 29 17458.750000
 1998 06 01 69456.619995
 1998 06 02 25453.160004
 1998 06 03 84452·209991
 1998 06 04 27451·739990
 1998 06 05 21454·239990
 1998 06 08 43457.359985
 1998 06 09 31457·390015
 1998 06 10 63456·739990
 1998 06 11 57451·619995
 1998 06 12 98444.480011
 1998 06 15 90441.589996
 1998 06 16 31438·369995
 1998 06 17 15445.600006
 1998 06 18 61444.489990
 1998 06 19 62440·070007
 1998 06 22 62442.010010
 1998 06 23 58447.429993
 1998 06 24 26451·309998
 1998 06 25 73453.980011
 1998 06 26 14450.890015
 1998 06 29 73453.829987
 1998 06 30 10457.660004
 1998 07 01 72459.859985
 1998 07 02 68459·850006
 1998 07 06 75460.440002
 1998 07 07 60460.290009
 1998 07 08 35459·980011
 1998 07 09 30460·440002
 1998 07 10 0460.049988
 1998 07 13 43459.079987
 1998 07 14 62460.119995
 1998 07 15 33461·980011
 1998 07 16 11463·640015
 1998 07 17 55464·329987
 1998 07 20 79463·029999
 1998 07 21 33462·480011
 1998 07 22 97456·160004
 1998 07 23 13451.290009
 1998 07 24 37444·839996
 1998 07 27 11438.579987
 1998 07 28 70433·160004
 1998 07 29 63430·399994
 1998 07 30 10429·510010
 1998 07 31 75430.160004
 1998 08 03 68420.179993
 1998 08 04 73415.540009
 1998 08 05 99402·299988
 1998 08 06 55406.619995
 1998 08 07 54418.809998
 1998 08 10 37415·980011
 1998 08 11 29411·640015
 1998 08 12 8408·700012
 1998 08 13 16408.570007
 1998 08 14 76406.329987
 1998 08 17 51404.079987
 1998 08 18 17411·429993
 1998 08 19 66412·839996
 1998 08 20 32405.910004
 1998 08 21 40401.730011
 1998 08 24 88398·119995
 1998 08 25 44396.880005
 1998 08 26 75389.769989
 1998 08 27 97380·420013
 1998 08 28 52368.429993
 1998 08 31 11360·450012
 1998 09 01 99348·170013
 1998 09 02 46356.140015
 1998 09 03 66352.649994
 1998 09 04 56348.670013
 1998 09 08 23361·929993
 1998 09 09 39361.929993
 1998 09 10 11352·690002
 1998 09 11 90353.619995
 1998 09 14 92359·609985
 1998 09 15 50357·730011
 1998 09 16 95360·200012
 1998 09 17 54359·850006
 1998 09 18 74363·260010
 1998 09 21 81363·279999
 1998 09 22 49368.820007
 1998 09 23 8376·209991
 1998 09 24 64376.970001
 1998 09 25 56370.250000
 1998 09 28 30371.489990
 1998 09 29 41368.480011
 1998 09 30 80365·799988
 1998 10 01 26363.589996
 1998 10 02 19350·649994
 1998 10 05 66349·709991
 1998 10 06 68340.850006
 1998 10 07 66332·549988
 1998 10 08 22322·230011
 1998 10 09 21318.570007
 1998 10 12 96327·630005
 1998 10 13 77325·690002
 1998 10 14 72325.869995
 1998 10 15 69334.950012
 1998 10 16 57342.880005
 1998 10 19 83352.660004
 1998 10 20 26363·739990
 1998 10 21 98360·100006
 1998 10 22 73366·399994
 1998 10 23 36367.700012
 1998 10 26 64372·119995
 1998 10 27 19376.760010
 1998 10 28 85371·500000
 1998 10 29 11374.489990
 1998 10 30 93379.230011
 1998 11 02 73386.820007
 1998 11 03 65387·790009
 1998 11 04 9393·179993
 1998 11 05 46396·799988
 1998 11 06 20400·829987
 1998 11 09 5400·609985
 1998 11 10 53398.529999
 1998 11 11 78399.390015
 1998 11 12 50393·480011
 1998 11 13 25392·559998
 1998 11 16 96392.480011
 1998 11 17 72390·420013
 1998 11 18 75392.119995
 1998 11 19 69394·640015
 1998 11 20 12394·540009
 1998 11 23 34398·760010
 1998 11 24 32398·200012
 1998 11 25 6399.320007
 1998 11 27 2402.089996
 1998 11 30 95403.140015
 1998 12 01 86398.739990
 1998 12 02 30398·739990
 1998 12 03 91399.119995
 1998 12 04 13398.369995
 1998 12 07 23401·170013
 1998 12 08 62404.049988
 1998 12 09 30403·570007
 1998 12 10 68402·230011
 1998 12 11 57396.500000
 1998 12 14 43395·369995
 1998 12 15 93390.369995
 1998 12 16 68391·149994
 1998 12 17 25393.779999
 1998 12 18 45397.489990
 1998 12 21 82402.149994
 1998 12 22 44402.190002
 1998 12 23 91404.790009
 1998 12 24 60405·570007
 1998 12 28 22409·040009
 1998 12 29 54410·410004
 1998 12 30 42412·239990
 1998 12 31 8421·980011
 1999 01 04  62424.720001
 1999 01 05  77422·600006
 1999 01 06  91427·809998
 1999 01 07  34428.160004
 1999 01 08  80432·029999
 1999 01 11  22433.239990
 1999 01 12  76434·720001
 1999 01 13  6427·359985
 1999 01 14  74426.989990
 1999 01 15  19427.049988
 1999 01 19  60431·079987
 1999 01 20  18435.299988
 1999 01 21  70430·790009
 1999 01 22  26424·049988
 1999 01 25  31423.869995
 1999 01 26  90425·570007
 1999 01 27  19427.500000
 1999 01 28  24424·190002
 1999 01 29  2427.390015
 1999 02 01  66429.130005
 1999 02 02  96426.130005
 1999 02 03  20423·739990
 1999 02 04  11424·350006
 1999 02 05  14418.489990
 1999 02 08  1415·690002
 1999 02 09  45411.329987
 1999 02 10  20403.130005
 1999 02 11  30406·190002
 1999 02 12  61406·209991
 1999 02 16  56402·730011
 1999 02 17  17396·399994
 1999 02 18  31391·929993
 1999 02 19  24393.660004
 1999 02 22  34397.820007
 1999 02 23  15400.070007
 1999 02 24  63400·779999
 1999 02 25  68395·260010
 1999 02 26  87393.540009
 1999 03 01  53394.390015
 1999 03 02  95398·299988
 1999 03 03  91395·660004
 1999 03 04  46394·239990
 1999 03 05  93398.190002
 1999 03 08  20400.079987
 1999 03 09  19402·549988
 1999 03 10  67401.160004
 1999 03 11  23403·369995
 1999 03 12  58401.649994
 1999 03 15  4400.839996
 1999 03 16  32401.799988
 1999 03 17  56399·799988
 1999 03 18  52399·920013
 1999 03 19  19399.850006
 1999 03 22  49397·359985
 1999 03 23  29393·200012
 1999 03 24  73384·570007
 1999 03 25  66392.989990
 1999 03 26  47394·839996
 1999 03 29  6400·000000
 1999 03 30  14400.549988
 1999 03 31  71401·480011
 1999 04 01  85400·059998
 1999 04 05  75402.290009
 1999 04 06  94403.519989
 1999 04 07  82403.179993
 1999 04 08  44399·890015
 1999 04 09  48405·859985
 1999 04 12  57413·019989
 1999 04 13  76420·519989
 1999 04 14  29425.549988
 1999 04 15  64419·250000
 1999 04 16  74423.119995
 1999 04 19  54426·119995
 1999 04 20  74416·250000
 1999 04 21  84426·570007
 1999 04 22  36432·130005
 1999 04 23  39431.820007
 1999 04 26  35435.959991
 1999 04 27  98437.690002
 1999 04 28  65436.140015
 1999 04 29  84434.359985
 1999 04 30  93436.589996
 1999 05 03  18434·779999
 1999 05 04  4436·559998
 1999 05 05  63434.269989
 1999 05 06  54435·959991
 1999 05 07  81436·109985
 1999 05 10  21442.130005
 1999 05 11  77446.940002
 1999 05 12  52449.609985
 1999 05 13  52452.500000
 1999 05 14  12450·839996
 1999 05 17  51443.130005
 1999 05 18  41443·989990
 1999 05 19  17446·769989
 1999 05 20  96450·970001
 1999 05 21  35450.739990
 1999 05 24  5450·190002
 1999 05 25  89441.200012
 1999 05 26  16436·940002
 1999 05 27  6435·410004
 1999 05 28  49438.790009
 1999 06 01  7439·049988
 1999 06 02  42437·459991
 1999 06 03  62438·820007
 1999 06 04  5442·329987
 1999 06 07  34446·649994
 1999 06 08  67447.820007
 1999 06 09  30445·239990
 1999 06 10  29445·190002
 1999 06 11  56443.959991
 1999 06 14  12438.820007
 1999 06 15  60435.410004
 1999 06 16  5441.200012
 1999 06 17  88443.640015
 1999 06 18  19447·070007
 1999 06 21  28449·440002
 1999 06 22  37450·790009
 1999 06 23  66447·329987
 1999 06 24  59447.470001
 1999 06 25  33445.429993
 1999 06 28  58448·640015
 1999 06 29  55454·429993
 1999 06 30  26460·209991
 1999 07 01  2457.709991
 1999 07 02  24456.519989
 1999 07 06  41459·309998
 1999 07 07  37456.700012
 1999 07 08  84454.799988
 1999 07 09  18457·980011
 1999 07 12  38459·829987
 1999 07 13  39459.299988
 1999 07 14  56461.459991
 1999 07 15  45465.799988
 1999 07 16  84465·799988
 1999 07 19  99465.690002
 1999 07 20  16461.369995
 1999 07 21  37455.369995
 1999 07 22  41454·630005
 1999 07 23  13451.579987
 1999 07 26  92448.380005
 1999 07 27  51446·489990
 1999 07 28  97446·920013
 1999 07 29  98446.609985
 1999 07 30  32444.769989
 1999 08 02  69445·510010
 1999 08 03  66443.750000
 1999 08 04  0436·290009
 1999 08 05  13429·790009
 1999 08 06  97430.089996
 1999 08 09  85428.899994
 1999 08 10  87425·890015
 1999 08 11  36428.190002
 1999 08 12  66429·700012
 1999 08 13  17434.049988
 1999 08 16  53434.429993
 1999 08 17  24436·000000
 1999 08 18  35436.000000
 1999 08 19  49433·100006
 1999 08 20  18434·380005
 1999 08 23  29437·269989
 1999 08 24  83437·339996
 1999 08 25  96438.260010
 1999 08 26  26438·250000
 1999 08 27  26437·299988
 1999 08 30  18433·260010
 1999 08 31  94428.130005
 1999 09 01  46431.529999
 1999 09 02  16430·989990
 1999 09 03  71435.970001
 1999 09 07  7438·250000
 1999 09 08  72438.239990
 1999 09 09  24437·769989
 1999 09 10  0441·410004
 1999 09 13  22441.260010
 1999 09 14  24439.700012
 1999 09 15  0440.820007
 1999 09 16  85436·630005
 1999 09 17  52434·459991
 1999 09 20  44434.890015
 1999 09 21  20433·200012
 1999 09 22  33427.649994
 1999 09 23  36429·230011
 1999 09 24  3420.209991
 1999 09 27  83423.299988
 1999 09 28  77421·859985
 1999 09 29  36422·149994
 1999 09 30  95427·309998
 1999 10 01  17427.299988
 1999 10 04  72426·649994
 1999 10 05  40428.160004
 1999 10 06  39429.760010
 1999 10 07  70430.720001
 1999 10 08  0428·190002
 1999 10 11  61430·190002
 1999 10 12  78430·459991
 1999 10 13  18424.679993
 1999 10 14  68420·679993
 1999 10 15  37419.309998
 1999 10 18  83414·750000
 1999 10 19  62414.529999
 1999 10 20  7413.940002
 1999 10 21  31414·269989
 1999 10 22  47419·579987
 1999 10 25  27418·690002
 1999 10 26  75420.220001
 1999 10 27  30417.250000
 1999 10 28  89422.809998
 1999 10 29  63429.510010
 1999 11 01  53432·450012
 1999 11 02  47435·339996
 1999 11 03  53438·459991
 1999 11 04  46442.390015
 1999 11 05  47444·369995
 1999 11 08  21445·130005
 1999 11 09  10447·809998
 1999 11 10  77449·920013
 1999 11 11  89450·760010
 1999 11 12  14449.709991
 1999 11 15  52452·980011
 1999 11 16  80456·880005
 1999 11 17  36458.859985
 1999 11 18  15462.040009
 1999 11 19  99463·200012
 1999 11 22  6462·399994
 1999 11 23  69461.690002
 1999 11 24  35456.040009
 1999 11 26  95458·950012
 1999 11 29  30459·929993
 1999 11 30  95456.950012
 1999 12 01  13454·790009
 1999 12 02  9460·450012
 1999 12 03  53467·700012
 1999 12 06  46468·850006
 1999 12 07  13467·290009
 1999 12 08  35468.839996
 1999 12 09  0471.760010
 1999 12 10  78467.130005
 1999 12 13  21470.390015
 1999 12 14  93470.859985
 1999 12 15  22462.739990
 1999 12 16  73465·260010
 1999 12 17  50469.209991
 1999 12 20  27469·839996
 1999 12 21  94475·790009
 1999 12 22  37478·510010
 1999 12 23  39484·170013
 1999 12 27  5484.459991
 1999 12 28  16490.329987
 1999 12 29  3497.010010
 1999 12 30  50499·269989
 1999 12 31  22504·750000
 2000 01 03 14510.959991
 2000 01 04 26497·049988
 2000 01 05 72479.480011
 2000 01 06 98480·190002
 2000 01 07 38488.309998
 2000 01 10 90505·959991
 2000 01 11 17501·910004
 2000 01 12 75494·839996
 2000 01 13 63501·190002
 2000 01 14 99508·109985
 2000 01 18 23513.460022
 2000 01 19 24520·020020
 2000 01 20 90528·229980
 2000 01 21 86533·950012
 2000 01 24 53540·599976
 2000 01 25 38525.270020
 2000 01 26 45524.390015
 2000 01 27 7526·020020
 2000 01 28 95517·109985
 2000 01 31 37504·619995
 2000 02 01 77503·750000
 2000 02 02 44511.459991
 2000 02 03 61521·630005
 2000 02 04 65527·289978
 2000 02 07 62532.400024
 2000 02 08 5539·150024
 2000 02 09 90541.429993
 2000 02 10 90542.210022
 2000 02 11 1544.020020
 2000 02 14 19539·940002
 2000 02 15 45540.359985
 2000 02 16 8549.679993
 2000 02 17 18559·080017
 2000 02 18 44560.349976
 2000 02 22 13547·549988
 2000 02 23 37549·929993
 2000 02 24 65556·239990
 2000 02 25 62561·049988
 2000 02 28 7559.809998
 2000 02 29 20577.719971
 2000 03 01 17589.380005
 2000 03 02 80591.409973
 2000 03 03 66597·880005
 2000 03 06 29604.010010
 2000 03 07 73606·869995
 2000 03 08 28600·390015
 2000 03 09 51606.049988
 2000 03 10 56614·159973
 2000 03 13 60603.809998
 2000 03 14 63600.530029
 2000 03 15 52576.479980
 2000 03 16 21574·239990
 2000 03 17 27576.580017
 2000 03 20 68574·789978
 2000 03 21 80552.789978
 2000 03 22 67571.239990
 2000 03 23 51577·909973
 2000 03 24 49583·270020
 2000 03 27 75577·799988
 2000 03 28 65573·650024
 2000 03 29 31561·770020
 2000 03 30 37545.890015
 2000 03 31 97544·320007
 2000 04 03 8539·469971
 2000 04 04 94520·130005
 2000 04 05 89526·130005
 2000 04 06 37535.679993
 2000 04 07 15542·989990
 2000 04 10 88545.900024
 2000 04 11 87519.239990
 2000 04 12 6513.049988
 2000 04 13 30502.510010
 2000 04 14 91489.230011
 2000 04 17 37459·260010
 2000 04 18 42486·089996
 2000 04 19 23493.790009
 2000 04 20 1489.459991
 2000 04 24 72481.839996
 2000 04 25 8489·029999
 2000 04 26 88495.019989
 2000 04 27 45494.579987
 2000 04 28 47506·250000
 2000 05 01 92519.630005
 2000 05 02 44520.320007
 2000 05 03 73505.350006
 2000 05 04 44502·630005
 2000 05 05 8512.840027
 2000 05 08 34512·840027
 2000 05 09 61504.070007
 2000 05 10 70490·859985
 2000 05 11 92489·390015
 2000 05 12 29498.269989
 2000 05 15 8497·809998
 2000 05 16 57507·519989
 2000 05 17 8505.980011
 2000 05 18 22501·510010
 2000 05 19 40490·950012
 2000 05 22 61480·589996
 2000 05 23 44474·170013
 2000 05 24 32461.739990
 2000 05 25 7469·920013
 2000 05 26 64458.880005
 2000 05 30 12476·700012
 2000 05 31 4481·630005
 2000 06 01 86492.470001
 2000 06 02 72513·039978
 2000 06 05 51518·030029
 2000 06 06 7523.049988
 2000 06 07 76516.539978
 2000 06 08 18519.630005
 2000 06 09 23523.349976
 2000 06 12 34523.789978
 2000 06 13 2513·760010
 2000 06 14 57517.580017
 2000 06 15 16512·280029
 2000 06 16 6514.940002
 2000 06 19 15522·789978
 2000 06 20 72526.979980
 2000 06 21 44528·440002
 2000 06 22 66530.409973
 2000 06 23 91518·219971
 2000 06 26 69516.369995
 2000 06 27 43518·570007
 2000 06 28 82521.000000
 2000 06 29 30520.989990
 2000 06 30 79517.239990
 2000 07 03 77524.210022
 2000 07 05 51524.020020
 2000 07 06 57523·320007
 2000 07 07 60528·650024
 2000 07 10 34532.179993
 2000 07 11 89533.260010
 2000 07 12 22540.260010
 2000 07 13 93542·760010
 2000 07 14 27543·840027
 2000 07 17 43545.710022
 2000 07 18 1545·179993
 2000 07 19 84536.280029
 2000 07 20 93534.820007
 2000 07 21 80534.750000
 2000 07 24 95524·109985
 2000 07 25 66517.409973
 2000 07 26 96514.330017
 2000 07 27 95513.820007
 2000 07 28 29501·630005
 2000 07 31 94500·640015
 2000 08 01 23500.679993
 2000 08 02 8501·950012
 2000 08 03 53500·220001
 2000 08 04 51504.850006
 2000 08 07 87510.250000
 2000 08 08 61511.940002
 2000 08 09 42512·450012
 2000 08 10 44507·730011
 2000 08 11 27510·320007
 2000 08 14 25514·630005
 2000 08 15 97514.750000
 2000 08 16 3513.330017
 2000 08 17 4516·460022
 2000 08 18 94517·450012
 2000 08 21 44518·309998
 2000 08 22 86518·979980
 2000 08 23 8518·000000
 2000 08 24 86523·320007
 2000 08 25 32525·280029
 2000 08 28 73528.830017
 2000 08 29 50529.690002
 2000 08 30 46532.380005
 2000 08 31 38539·140015
 2000 09 01 73541·909973
 2000 09 05 69542·789978
 2000 09 06 43539.239990
 2000 09 07 61542·820007
 2000 09 08 16542.820007
 2000 09 11 27539·619995
 2000 09 12 71535·950012
 2000 09 13 27534.359985
 2000 09 14 58540·010010
 2000 09 15 13539·210022
 2000 09 18 49531·229980
 2000 09 19 86523·369995
 2000 09 20 83523·549988
 2000 09 21 40521·429993
 2000 09 22 22519·150024
 2000 09 25 14521.750000
 2000 09 26 96516.469971
 2000 09 27 44513.650024
 2000 09 28 58524·090027
 2000 09 29 11524·400024
 2000 10 02 29523·409973
 2000 10 03 90515·219971
 2000 10 04 51507.790009
 2000 10 05 2508.980011
 2000 10 06 38502·989990
 2000 10 09 65491.019989
 2000 10 10 22490·859985
 2000 10 11 38481.630005
 2000 10 12 6478·670013
 2000 10 13 81480.399994
 2000 10 16 13485·649994
 2000 10 17 95483.519989
 2000 10 18 38470.880005
 2000 10 19 78481.359985
 2000 10 20 95488.820007
 2000 10 23 72490.500000
 2000 10 24 67493·839996
 2000 10 25 17487·850006
 2000 10 26 61479·790009
 2000 10 27 95483·369995
 2000 10 30 50484.079987
 2000 10 31 87497.679993
 2000 11 01 30497.679993
 2000 11 02 15506.980011
 2000 11 03 67507·750000
 2000 11 06 0508.859985
 2000 11 07 46506·010010
 2000 11 08 6506.880005
 2000 11 09 25500·679993
 2000 11 10 94495·329987
 2000 11 13 80480.920013
 2000 11 14 70486·929993
 2000 11 15 57493·040009
 2000 11 16 33491.790009
 2000 11 17 24488·399994
 2000 11 20 31482.690002
 2000 11 21 18472·440002
 2000 11 22 4466.790009
 2000 11 24 97471·869995
 2000 11 27 40478.720001
 2000 11 28 90471.700012
 2000 11 29 21459·859985
 2000 11 30 45454·600006
 2000 12 01 73461.660004
 2000 12 04 81456·890015
 2000 12 05 20471.350006
 2000 12 06 36474.109985
 2000 12 07 29463.540009
 2000 12 08 21479.079987
 2000 12 11 65487.230011
 2000 12 12 65487·230011
 2000 12 13 35480·910004
 2000 12 14 68469.910004
 2000 12 15 43461.820007
 2000 12 18 50464.779999
 2000 12 19 40466.910004
 2000 12 20 2458.779999
 2000 12 21 68450.309998
 2000 12 22 35463·410004
 2000 12 26 19467·000000
 2000 12 27 31479·299988
 2000 12 28 78494·029999
 2000 12 29 91495.839996
 2001 01 02  75483.549988
 2001 01 03  86484·390015
 2001 01 04  35484.390015
 2001 01 05  10477·309998
 2001 01 08  31463·140015
 2001 01 09  24466.399994
 2001 01 10  28475.450012
 2001 01 11  12484·529999
 2001 01 12  38487.679993
 2001 01 16  27493.459991
 2001 01 17  68501·049988
 2001 01 18  42494·750000
 2001 01 19  71496.190002
 2001 01 22  1490·690002
 2001 01 23  95502·070007
 2001 01 24  67505.149994
 2001 01 25  32502.250000
 2001 01 26  77499·779999
 2001 01 29  70507.910004
 2001 01 30  84511·670013
 2001 01 31  44515.219971
 2001 02 01  13508.940002
 2001 02 02  83509.619995
 2001 02 05  10501.019989
 2001 02 06  60507.459991
 2001 02 07  90507.470001
 2001 02 08  45508·089996
 2001 02 09  89502.890015
 2001 02 12  53505.359985
 2001 02 13  14510.940002
 2001 02 14  95503·489990
 2001 02 15  92510·019989
 2001 02 16  25508.850006
 2001 02 20  18500.380005
 2001 02 21  95491·160004
 2001 02 22  11483·519989
 2001 02 23  1477.450012
 2001 02 26  58488.309998
 2001 02 27  34488·309998
 2001 02 28  67479.579987
 2001 03 01  31474·380005
 2001 03 02  15480·299988
 2001 03 05  24479·779999
 2001 03 06  3482·279999
 2001 03 07  91485.500000
 2001 03 08  97484.839996
 2001 03 09  3481.489990
 2001 03 12  88473.649994
 2001 03 13  80462·450012
 2001 03 14  35462·260010
 2001 03 15  35457·959991
 2001 03 16  17453·470001
 2001 03 19  25451.269989
 2001 03 20  85456·170013
 2001 03 21  6445·109985
 2001 03 22  9435.739990
 2001 03 23  76443·320007
 2001 03 26  29450·589996
 2001 03 27  30452.880005
 2001 03 28  7452.880005
 2001 03 29  8446·010010
 2001 03 30  74450.529999
 2001 04 02  45450.529999
 2001 04 03  82439·760010
 2001 04 04  21429.359985
 2001 04 05  52444.730011
 2001 04 06  13444·730011
 2001 04 09  26442·809998
 2001 04 10  42452·440002
 2001 04 11  18458·010010
 2001 04 12  23455·019989
 2001 04 16  60455·010010
 2001 04 17  20455·600006
 2001 04 18  56470.709991
 2001 04 19  88472.410004
 2001 04 20  28472.399994
 2001 04 23  30466.709991
 2001 04 24  71465.350006
 2001 04 25  45472·750000
 2001 04 26  98479·809998
 2001 04 27  74483.970001
 2001 04 30  94490·250000
 2001 05 01  57490·480011
 2001 05 02  65492.380005
 2001 05 03  76491·640015
 2001 05 04  84492·890015
 2001 05 07  12494.589996
 2001 05 08  47492·470001
 2001 05 09  88492·290009
 2001 05 10  20494·329987
 2001 05 11  23492·049988
 2001 05 14  90487·359985
 2001 05 15  83490.299988
 2001 05 16  11497·899994
 2001 05 17  28504·760010
 2001 05 18  61506·769989
 2001 05 21  63515·909973
 2001 05 22  87519.890015
 2001 05 23  90517.229980
 2001 05 24  56510·410004
 2001 05 25  54510·790009
 2001 05 29  6508.619995
 2001 05 30  96502·369995
 2001 05 31  94500.790009
 2001 06 01  4501.720001
 2001 06 04  48507.320007
 2001 06 05  60516.479980
 2001 06 06  18516·479980
 2001 06 07  91514·950012
 2001 06 08  21514.880005
 2001 06 11  20511·640015
 2001 06 12  97507·529999
 2001 06 13  14510·130005
 2001 06 14  56505.119995
 2001 06 15  37496.760010
 2001 06 18  27496·339996
 2001 06 19  98495·630005
 2001 06 20  10495.869995
 2001 06 21  1498·459991
 2001 06 22  25497.809998
 2001 06 25  95490·200012
 2001 06 26  64490.820007
 2001 06 27  24496·230011
 2001 06 28  37503.309998
 2001 06 29  79514·200012
 2001 07 02  25513.280029
 2001 07 03  44499.040009
 2001 07 05  30496·829987
 2001 07 06  51492·730011
 2001 07 09  25487·239990
 2001 07 10  24487.380005
 2001 07 11  1478.140015
 2001 07 12  36489.119995
 2001 07 13  20491·690002
 2001 07 16  52491.399994
 2001 07 17  66490·570007
 2001 07 18  85490·570007
 2001 07 19  92491·130005
 2001 07 20  41489.040009
 2001 07 23  72489·510010
 2001 07 24  72482·700012
 2001 07 25  48476.989990
 2001 07 26  28485·070007
 2001 07 27  86486.269989
 2001 07 30  99485.540009
 2001 07 31  19489.149994
 2001 08 01  76489·980011
 2001 08 02  3491·890015
 2001 08 03  91489.329987
 2001 08 06  63487.140015
 2001 08 07  74481.190002
 2001 08 08  43481.730011
 2001 08 09  98474.170013
 2001 08 10  59476.190002
 2001 08 13  34478.890015
 2001 08 14  48482·609985
 2001 08 15  96481.190002
 2001 08 16  16481·679993
 2001 08 17  94481.679993
 2001 08 20  89478·880005
 2001 08 21  84479.649994
 2001 08 22  64477·190002
 2001 08 23  17479.820007
 2001 08 24  59480.980011
 2001 08 27  89481.809998
 2001 08 28  62479·269989
 2001 08 29  91475·510010
 2001 08 30  79473·339996
 2001 08 31  61470·980011
 2001 09 04  89472·809998
 2001 09 05  29466.950012
 2001 09 06  91462·510010
 2001 09 07  74453·390015
 2001 09 10  53445.190002
 2001 09 17  69440.730011
 2001 09 18  64419.250000
 2001 09 19  31413.440002
 2001 09 20  85403·200012
 2001 09 21  73387.649994
 2001 09 24  94393·790009
 2001 09 25  55397.290009
 2001 09 26  42397·660004
 2001 09 27  30393.320007
 2001 09 28  99404.880005
 2001 10 01  97404.869995
 2001 10 02  6402·119995
 2001 10 03  52413.850006
 2001 10 04  24420·570007
 2001 10 05  33417·040009
 2001 10 08  84415.130005
 2001 10 09  77412·269989
 2001 10 10  37421·660004
 2001 10 11  63433.100006
 2001 10 12  6431·040009
 2001 10 15  68430.089996
 2001 10 16  33434.540009
 2001 10 17  13437.230011
 2001 10 18  30424.859985
 2001 10 19  14426·160004
 2001 10 22  30430·500000
 2001 10 23  32431.989990
 2001 10 24  37428.000000
 2001 10 25  26435.970001
 2001 10 26  74439·809998
 2001 10 29  97438.880005
 2001 10 30  34429·410004
 2001 10 31  43429·480011
 2001 11 01  32434·880005
 2001 11 02  7435.339996
 2001 11 05  52438.239990
 2001 11 06  28442.790009
 2001 11 07  0444·660004
 2001 11 08  89446·109985
 2001 11 09  49439.290009
 2001 11 12  69440·480011
 2001 11 13  96448.339996
 2001 11 14  92452·820007
 2001 11 15  6453.040009
 2001 11 16  78451·600006
 2001 11 19  64457·709991
 2001 11 20  91458.820007
 2001 11 21  28453.899994
 2001 11 23  93458.640015
 2001 11 26  75461·440002
 2001 11 27  88463.250000
 2001 11 28  49460.709991
 2001 11 29  77465.920013
 2001 11 30  20464·119995
 2001 12 03  7460.790009
 2001 12 04  25467.850006
 2001 12 05  19480·429993
 2001 12 06  21482·799988
 2001 12 07  0483·040009
 2001 12 10  37481.209991
 2001 12 11  31478.190002
 2001 12 12  21476.320007
 2001 12 13  41475·309998
 2001 12 14  92471·399994
 2001 12 17  51479·940002
 2001 12 18  89485·489990
 2001 12 19  30485.489990
 2001 12 20  22482.070007
 2001 12 21  41484.290009
 2001 12 24  20485.929993
 2001 12 26  94490·600006
 2001 12 27  83493.279999
 2001 12 28  91494.709991
 2001 12 31  32494·200012
 2002 01 02 82489.850006
 2002 01 03 57495.519989
 2002 01 04 12500·670013
 2002 01 07 69501.299988
 2002 01 08 70497·899994
 2002 01 09 50503·079987
 2002 01 10 42495·510010
 2002 01 11 1496.570007
 2002 01 14 58489·940002
 2002 01 15 95485.209991
 2002 01 16 45485.000000
 2002 01 17 23482·399994
 2002 01 18 73482·390015
 2002 01 22 47476.959991
 2002 01 23 8477.450012
 2002 01 24 52481.329987
 2002 01 25 63480·459991
 2002 01 28 89481.570007
 2002 01 29 44482.380005
 2002 01 30 33479·779999
 2002 01 31 5483.100006
 2002 02 01 27484·000000
 2002 02 04 92480·079987
 2002 02 05 36470.600006
 2002 02 06 98469·480011
 2002 02 07 93463.140015
 2002 02 08 13466.670013
 2002 02 11 54472·140015
 2002 02 12 69473.549988
 2002 02 13 44476·329987
 2002 02 14 96477.359985
 2002 02 15 7471·320007
 2002 02 19 68469.250000
 2002 02 20 60467.290009
 2002 02 21 54467.709991
 2002 02 22 38465·149994
 2002 02 25 69468·200012
 2002 02 26 49471.929993
 2002 02 27 25474·859985
 2002 02 28 18473.399994
 2002 03 01 75478.339996
 2002 03 04 42488·899994
 2002 03 05 71490.950012
 2002 03 06 39494·799988
 2002 03 07 9497·290009
 2002 03 08 96500.649994
 2002 03 11 80502.059998
 2002 03 12 22500.750000
 2002 03 13 22498.899994
 2002 03 14 93499·480011
 2002 03 15 66499.950012
 2002 03 18 10503·549988
 2002 03 19 89504·970001
 2002 03 20 40504·730011
 2002 03 21 66505·450012
 2002 03 22 72507·529999
 2002 03 25 12503.299988
 2002 03 26 67501.739990
 2002 03 27 43506.049988
 2002 03 28 3509.190002
 2002 04 01 15506.459991
 2002 04 02 31504·500000
 2002 04 03 85501.529999
 2002 04 04 22498.579987
 2002 04 05 49501.149994
 2002 04 08 15503.019989
 2002 04 09 5505.440002
 2002 04 10 72511.299988
 2002 04 11 90511·299988
 2002 04 12 24515·469971
 2002 04 15 40517·390015
 2002 04 16 24522.960022
 2002 04 17 36523.789978
 2002 04 18 91519.559998
 2002 04 19 54520.359985
 2002 04 22 70517·400024
 2002 04 23 15512.070007
 2002 04 24 73514.570007
 2002 04 25 35509.070007
 2002 04 26 31509·950012
 2002 04 29 76502·359985
 2002 04 30 49510.679993
 2002 05 01 95512·070007
 2002 05 02 51514·169983
 2002 05 03 95513.369995
 2002 05 06 29513·080017
 2002 05 07 73504.070007
 2002 05 08 98509.829987
 2002 05 09 72509·850006
 2002 05 10 42502.279999
 2002 05 13 31499.850006
 2002 05 14 66512·109985
 2002 05 15 32515·260010
 2002 05 16 46513·539978
 2002 05 17 56510·179993
 2002 05 20 76508.940002
 2002 05 21 27504.890015
 2002 05 22 22497·140015
 2002 05 23 63501.339996
 2002 05 24 70501.239990
 2002 05 28 31495·220001
 2002 05 29 77492.410004
 2002 05 30 89489.570007
 2002 05 31 19492·700012
 2002 06 03 44487·589996
 2002 06 04 43475·109985
 2002 06 05 96475.709991
 2002 06 06 16475.040009
 2002 06 07 92470·910004
 2002 06 10 76473·500000
 2002 06 11 74471·959991
 2002 06 12 80464·029999
 2002 06 13 26463.899994
 2002 06 14 57459·170013
 2002 06 17 33470·750000
 2002 06 18 56474.640015
 2002 06 19 21473·829987
 2002 06 20 95466.609985
 2002 06 21 13465.390015
 2002 06 24 13462·589996
 2002 06 25 77463·130005
 2002 06 26 19453.459991
 2002 06 27 77458.739990
 2002 06 28 44464.940002
 2002 07 01 20462.630005
 2002 07 02 87447·730011
 2002 07 03 11432.839996
 2002 07 05 69440·929993
 2002 07 08 0441.549988
 2002 07 09 81435·190002
 2002 07 10 30430.619995
 2002 07 11 33419.779999
 2002 07 12 92421·059998
 2002 07 15 7413.279999
 2002 07 16 71413·480011
 2002 07 17 4415·260010
 2002 07 18 97409.690002
 2002 07 19 96396.709991
 2002 07 22 97389.109985
 2002 07 23 76380.940002
 2002 07 24 40378.559998
 2002 07 25 6385·220001
 2002 07 26 95382.320007
 2002 07 29 68400.820007
 2002 07 30 72402.320007
 2002 07 31 17400.910004
 2002 08 01 79394·470001
 2002 08 02 26389·209991
 2002 08 05 68376·769989
 2002 08 06 38380.790009
 2002 08 07 87385·209991
 2002 08 08 17390.040009
 2002 08 09 28391.299988
 2002 08 12 98389.510010
 2002 08 13 81389·570007
 2002 08 14 36389·410004
 2002 08 15 78392.369995
 2002 08 16 56396·890015
 2002 08 19 50401.500000
 2002 08 20 2401·290009
 2002 08 21 69406.790009
 2002 08 22 92410·920013
 2002 08 23 5409·670013
 2002 08 26 60407·730011
 2002 08 27 74408.880005
 2002 08 28 13397·450012
 2002 08 29 86396.100006
 2002 08 30 78396.700012
 2002 09 03 96390.959991
 2002 09 04 51389·760010
 2002 09 05 55389.750000
 2002 09 06 50391.959991
 2002 09 09 59393·549988
 2002 09 10 63394.579987
 2002 09 11 0397·549988
 2002 09 12 96393.369995
 2002 09 13 14390.140015
 2002 09 16 29389.989990
 2002 09 17 33388.459991
 2002 09 18 60379·829987
 2002 09 19 36376.750000
 2002 09 20 58370·470001
 2002 09 23 94367.279999
 2002 09 24 11360·429993
 2002 09 25 25365·179993
 2002 09 26 79370.829987
 2002 09 27 44371.029999
 2002 09 30 43363·790009
 2002 10 01 8368.089996
 2002 10 02 51369.679993
 2002 10 03 71364·079987
 2002 10 04 75357.190002
 2002 10 07 33347.980011
 2002 10 08 55341.040009
 2002 10 09 89340·320007
 2002 10 10 51336.179993
 2002 10 11 77347.769989
 2002 10 14 96346.630005
 2002 10 15 35360.630005
 2002 10 16 41360.519989
 2002 10 17 41362.570007
 2002 10 18 8364·290009
 2002 10 21 72368·630005
 2002 10 22 39368·630005
 2002 10 23 49368·970001
 2002 10 24 47371·269989
 2002 10 25 88372.640015
 2002 10 28 63374.859985
 2002 10 29 51369.010010
 2002 10 30 93374.170013
 2002 10 31 96376.709991
 2002 11 01 59383.450012
 2002 11 04 24391.339996
 2002 11 05 55386·970001
 2002 11 06 34392.730011
 2002 11 07 94392.730011
 2002 11 08 68385·480011
 2002 11 11 62379.000000
 2002 11 12 64377·609985
 2002 11 13 64379.079987
 2002 11 14 7386.239990
 2002 11 15 74387.140015
 2002 11 18 76388.079987
 2002 11 19 87383·269989
 2002 11 20 93388.589996
 2002 11 21 69397.890015
 2002 11 22 80400·700012
 2002 11 25 7404.850006
 2002 11 26 1404·850006
 2002 11 27 57410·260010
 2002 11 29 16411·130005
 2002 12 02 94413·640015
 2002 12 03 31408.540009
 2002 12 04 67400·829987
 2002 12 05 47399·200012
 2002 12 06 42397.589996
 2002 12 09 9396·720001
 2002 12 10 57393.970001
 2002 12 11 59395·359985
 2002 12 12 70396.369995
 2002 12 13 84395·359985
 2002 12 16 9394·899994
 2002 12 17 67394·899994
 2002 12 18 22391·250000
 2002 12 19 33387·690002
 2002 12 20 28387·040009
 2002 12 23 7390.049988
 2002 12 24 67389·730011
 2002 12 26 56392.209991
 2002 12 27 48389.399994
 2002 12 30 43384·390015
 2002 12 31 99388·089996
 2003 01 02  78392·600006
 2003 01 03  23392·579987
 2003 01 06  63397·769989
 2003 01 07  38397.359985
 2003 01 08  49393·950012
 2003 01 09  36396.869995
 2003 01 10  80397·989990
 2003 01 13  28399.549988
 2003 01 14  46398.450012
 2003 01 15  94398.450012
 2003 01 16  31398.869995
 2003 01 17  37394.880005
 2003 01 21  67389.040009
 2003 01 22  28383.440002
 2003 01 23  80384.390015
 2003 01 24  60383.679993
 2003 01 27  40375·059998
 2003 01 28  95373.440002
 2003 01 29  13375.269989
 2003 01 30  16375·799988
 2003 01 31  13372·170013
 2003 02 03  77373.730011
 2003 02 04  45370·250000
 2003 02 05  50371.529999
 2003 02 06  63368.149994
 2003 02 07  79366.679993
 2003 02 10  13362·100006
 2003 02 11  29363·579987
 2003 02 12  90360·500000
 2003 02 13  35355.399994
 2003 02 14  80358.700012
 2003 02 18  49364·589996
 2003 02 19  19364·529999
 2003 02 20  99360.940002
 2003 02 21  34364.929993
 2003 02 24  29364.359985
 2003 02 25  1361.200012
 2003 02 26  55361.200012
 2003 02 27  88362·350006
 2003 02 28  13363·730011
 2003 03 03  11364.630005
 2003 03 04  8359.309998
 2003 03 05  79357·059998
 2003 03 06  69356·540009
 2003 03 07  49355·609985
 2003 03 10  91354.179993
 2003 03 11  71350.790009
 2003 03 12  92347·029999
 2003 03 13  41355·459991
 2003 03 14  60357·500000
 2003 03 17  51365.399994
 2003 03 18  2368.019989
 2003 03 19  37368·559998
 2003 03 20  96371·269989
 2003 03 21  32376.369995
 2003 03 24  42376·239990
 2003 03 25  13372.220001
 2003 03 26  7371.790009
 2003 03 27  53369·730011
 2003 03 28  81370.700012
 2003 03 31  69368.670013
 2003 04 01  23368.690002
 2003 04 02  76377.109985
 2003 04 03  14377·630005
 2003 04 04  31377.440002
 2003 04 07  2382·980011
 2003 04 08  89376.570007
 2003 04 09  60378.660004
 2003 04 10  48373.679993
 2003 04 11  26375·899994
 2003 04 14  4377·609985
 2003 04 15  62379.619995
 2003 04 16  96381·809998
 2003 04 17  0383·769989
 2003 04 21  60385·299988
 2003 04 22  90391.529999
 2003 04 23  76395.010010
 2003 04 24  56394·970001
 2003 04 25  20392·269989
 2003 04 28  39395.200012
 2003 04 29  13398·399994
 2003 04 30  52399·850006
 2003 05 01  72399.899994
 2003 05 02  27407·670013
 2003 05 05  58410.179993
 2003 05 06  68413.790009
 2003 05 07  28412.750000
 2003 05 08  98410.230011
 2003 05 09  85413·529999
 2003 05 12  12418·200012
 2003 05 13  26420.399994
 2003 05 14  22420.970001
 2003 05 15  95422.239990
 2003 05 16  14422.049988
 2003 05 19  29416·109985
 2003 05 20  93411.359985
 2003 05 21  13410·730011
 2003 05 22  33415.290009
 2003 05 23  26418.640015
 2003 05 27  29427·730011
 2003 05 28  91431·339996
 2003 05 29  48435.119995
 2003 05 30  28441.010010
 2003 06 02  76447·470001
 2003 06 03  3443·920013
 2003 06 04  68451·579987
 2003 06 05  75456·690002
 2003 06 06  1465·730011
 2003 06 09  50453·940002
 2003 06 10  23451.049988
 2003 06 11  28455·500000
 2003 06 12  0458·010010
 2003 06 13  56457.459991
 2003 06 16  70457·470001
 2003 06 17  76458·489990
 2003 06 18  91458.649994
 2003 06 19  73460.079987
 2003 06 20  92452.880005
 2003 06 23  31449·779999
 2003 06 24  19442·399994
 2003 06 25  76446·359985
 2003 06 26  93450·299988
 2003 06 27  32455·140015
 2003 06 30  53452·640015
 2003 07 01  66449.239990
 2003 07 02  7458.899994
 2003 07 03  41459·029999
 2003 07 07  86465·709991
 2003 07 08  67474.130005
 2003 07 09  90477.880005
 2003 07 10  47476·989990
 2003 07 11  39474.040009
 2003 07 14  30481·369995
 2003 07 15  23480.850006
 2003 07 16  61477.970001
 2003 07 17  54473·679993
 2003 07 18  30464.970001
 2003 07 21  13464.760010
 2003 07 22  22464.000000
 2003 07 23  2466.149994
 2003 07 24  68472·510010
 2003 07 25  92469.760010
 2003 07 28  94474.420013
 2003 07 29  76476.040009
 2003 07 30  70474.230011
 2003 07 31  16478·799988
 2003 08 01  63476·019989
 2003 08 04  95468.119995
 2003 08 05  85464.769989
 2003 08 06  67458.239990
 2003 08 07  43454.220001
 2003 08 08  5455·489990
 2003 08 11  89459.269989
 2003 08 12  52466·950012
 2003 08 13  71468.369995
 2003 08 14  73471·220001
 2003 08 15  83473.649994
 2003 08 18  2480.920013
 2003 08 19  11488.700012
 2003 08 20  94490·239990
 2003 08 21  91494·820007
 2003 08 22  74497·790009
 2003 08 25  50485.510010
 2003 08 26  87486·540009
 2003 08 27  64491·440002
 2003 08 28  49495·809998
 2003 08 29  2499.420013
 2003 09 02  97507·649994
 2003 09 03  78512·010010
 2003 09 04  35512·559998
 2003 09 05  3514·909973
 2003 09 08  91517·210022
 2003 09 09  33517·130005
 2003 09 10  63513·570007
 2003 09 11  18507.899994
 2003 09 12  66509.760010
 2003 09 15  54511·950012
 2003 09 16  89515·909973
 2003 09 17  33516·710022
 2003 09 18  39519·479980
 2003 09 19  92520·609985
 2003 09 22  95520.200012
 2003 09 23  63519·489990
 2003 09 24  55519.849976
 2003 09 25  22509·309998
 2003 09 26  88495·059998
 2003 09 29  44492.859985
 2003 09 30  82492.709991
 2003 10 01  45500·350006
 2003 10 02  99504.250000
 2003 10 03  39513·619995
 2003 10 06  16516.739990
 2003 10 07  85520·780029
 2003 10 08  85521·049988
 2003 10 09  37526·400024
 2003 10 10  75521·840027
 2003 10 13  94528.909973
 2003 10 14  28531·869995
 2003 10 15  51534·219971
 2003 10 16  4530.489990
 2003 10 17  47530.289978
 2003 10 20  34523·369995
 2003 10 21  17526.419983
 2003 10 22  71525.530029
 2003 10 23  43513·549988
 2003 10 24  35510.489990
 2003 10 27  0516·150024
 2003 10 28  70525.859985
 2003 10 29  9531.989990
 2003 10 30  88536·409973
 2003 10 31  87533.260010
 2003 11 03  22537.840027
 2003 11 04  95540·320007
 2003 11 05  74539·049988
 2003 11 06  91542·950012
 2003 11 07  69546·919983
 2003 11 10  76543·299988
 2003 11 11  0533·419983
 2003 11 12  49540.659973
 2003 11 13  81542.390015
 2003 11 14  53544.919983
 2003 11 17  97532.960022
 2003 11 18  26531.390015
 2003 11 19  53527·150024
 2003 11 20  51529·010010
 2003 11 21  23527·070007
 2003 11 24  8539.510010
 2003 11 25  3544.330017
 2003 11 26  20547·320007
 2003 11 28  58547.559998
 2003 12 01  8554·640015
 2003 12 02  75557·419983
 2003 12 03  36556·739990
 2003 12 04  10545.890015
 2003 12 05  65544.150024
 2003 12 08  39543·150024
 2003 12 09  99544.849976
 2003 12 10  10535.580017
 2003 12 11  41542.929993
 2003 12 12  89547.590027
 2003 12 15  35553.380005
 2003 12 16  15537.770020
 2003 12 17  24539·080017
 2003 12 18  44547·619995
 2003 12 19  94548.869995
 2003 12 22  6549.369995
 2003 12 23  27555.030029
 2003 12 24  48555·030029
 2003 12 26  51555.099976
 2003 12 29  90563.880005
 2003 12 30  88565·469971
 2003 12 31  70566.739990
 2004 01 02 7564·500000
 2004 01 05 98569·450012
 2004 01 06 70572.669983
 2004 01 07 4574·619995
 2004 01 08 87580.219971
 2004 01 09 88581·900024
 2004 01 12 61583.010010
 2004 01 13 70583.179993
 2004 01 14 42586.119995
 2004 01 15 41587.309998
 2004 01 16 73591·989990
 2004 01 20 11597.979980
 2004 01 21 46598·750000
 2004 01 22 63600.609985
 2004 01 23 45596·140015
 2004 01 26 98601·500000
 2004 01 27 1601·500000
 2004 01 28 87598.460022
 2004 01 29 39586·799988
 2004 01 30 23583.549988
 2004 02 02 32585·070007
 2004 02 03 68581·190002
 2004 02 04 44579·150024
 2004 02 05 6570·900024
 2004 02 06 88584·349976
 2004 02 09 89588·030029
 2004 02 10 72592·830017
 2004 02 11 91597·080017
 2004 02 12 46597.070007
 2004 02 13 56594.809998
 2004 02 17 60594.479980
 2004 02 18 48595.409973
 2004 02 19 6596.000000
 2004 02 20 1583.700012
 2004 02 23 73581·859985
 2004 02 24 70575·909973
 2004 02 25 94579·090027
 2004 02 26 80583.859985
 2004 02 27 98587·059998
 2004 03 01 77594·770020
 2004 03 02 59596·219971
 2004 03 03 75592·929993
 2004 03 04 47598.390015
 2004 03 05 12603.159973
 2004 03 08 77603·109985
 2004 03 09 93593·239990
 2004 03 10 59589.780029
 2004 03 11 45581.020020
 2004 03 12 48582.840027
 2004 03 15 65582.960022
 2004 03 16 96573·849976
 2004 03 17 71578·919983
 2004 03 18 99578·570007
 2004 03 19 49577.409973
 2004 03 22 47570·739990
 2004 03 23 7566.049988
 2004 03 24 78562·260010
 2004 03 25 24571·690002
 2004 03 26 24575.559998
 2004 03 29 99583.469971
 2004 03 30 62589·409973
 2004 03 31 99591.669983
 2004 04 01 66596.150024
 2004 04 02 15604.219971
 2004 04 05 52606.419983
 2004 04 06 5606.390015
 2004 04 07 34603.760010
 2004 04 08 50605.989990
 2004 04 12 71603·039978
 2004 04 13 99601.039978
 2004 04 14 17588.010010
 2004 04 15 22586·010010
 2004 04 16 72585·640015
 2004 04 19 61587·380005
 2004 04 20 29591.929993
 2004 04 21 77583·219971
 2004 04 22 28593·669983
 2004 04 23 0594.359985
 2004 04 26 6596·390015
 2004 04 27 82594.979980
 2004 04 28 41590·760010
 2004 04 29 46580.419983
 2004 04 30 11570·190002
 2004 05 03 33568·380005
 2004 05 04 37575·359985
 2004 05 05 56573·280029
 2004 05 06 34570.059998
 2004 05 07 48566.280029
 2004 05 10 64548·559998
 2004 05 11 12548·690002
 2004 05 12 85549·250000
 2004 05 13 71552·400024
 2004 05 14 99549.760010
 2004 05 17 20543.760010
 2004 05 18 4542.559998
 2004 05 19 72552.750000
 2004 05 20 43544.049988
 2004 05 21 12546·799988
 2004 05 24 53552·669983
 2004 05 25 44565·429993
 2004 05 26 19567·770020
 2004 05 27 45571·869995
 2004 05 28 20569.500000
 2004 06 01 8572.739990
 2004 06 02 80574·799988
 2004 06 03 0573.559998
 2004 06 04 19571·099976
 2004 06 07 6578·909973
 2004 06 08 0578·900024
 2004 06 09 84578·090027
 2004 06 10 86571·320007
 2004 06 14 9569·119995
 2004 06 15 80569·690002
 2004 06 16 28570.150024
 2004 06 17 85571·159973
 2004 06 18 10572·419983
 2004 06 21 45571·849976
 2004 06 22 90571.950012
 2004 06 23 3580.789978
 2004 06 24 28583.059998
 2004 06 25 45587·700012
 2004 06 28 51588·820007
 2004 06 29 54590·059998
 2004 06 30 8591·530029
 2004 07 01 57591.520020
 2004 07 02 17582.919983
 2004 07 06 76582.719971
 2004 07 07 18575.840027
 2004 07 08 79572·030029
 2004 07 09 20565·309998
 2004 07 12 31564.559998
 2004 07 13 53564·929993
 2004 07 14 38565.880005
 2004 07 15 17564.349976
 2004 07 16 7564.010010
 2004 07 19 33556.750000
 2004 07 20 85564.250000
 2004 07 21 90566.020020
 2004 07 22 17549.599976
 2004 07 23 0546·520020
 2004 07 26 93542.289978
 2004 07 27 45544.630005
 2004 07 28 99544·609985
 2004 07 29 25549·900024
 2004 07 30 65552·140015
 2004 08 02 13551.929993
 2004 08 03 16551·929993
 2004 08 04 1546.070007
 2004 08 05 24542·739990
 2004 08 06 51532.359985
 2004 08 09 56522.559998
 2004 08 10 47529.840027
 2004 08 11 23529.830017
 2004 08 12 42526.630005
 2004 08 13 32521.039978
 2004 08 16 9528·059998
 2004 08 17 35533·270020
 2004 08 18 91541·700012
 2004 08 19 81541·609985
 2004 08 20 54547.919983
 2004 08 23 62549.969971
 2004 08 24 31548·549988
 2004 08 25 66550·159973
 2004 08 26 77550.140015
 2004 08 27 28551·890015
 2004 08 30 17551·669983
 2004 08 31 76548·450012
 2004 09 01 97563·380005
 2004 09 02 85559.799988
 2004 09 03 32561·609985
 2004 09 07 23563.020020
 2004 09 08 58565.789978
 2004 09 09 7567.729980
 2004 09 10 82570.039978
 2004 09 13 45575.020020
 2004 09 14 30573.099976
 2004 09 15 95570.969971
 2004 09 16 99575.099976
 2004 09 17 6576·049988
 2004 09 20 7573·950012
 2004 09 21 74577.150024
 2004 09 22 40576·919983
 2004 09 23 92567.760010
 2004 09 24 6569·630005
 2004 09 27 96565·969971
 2004 09 28 85565·729980
 2004 09 29 17571·070007
 2004 09 30 74574·710022
 2004 10 01 34585·260010
 2004 10 04 42592·020020
 2004 10 05 19590·080017
 2004 10 06 79592.659973
 2004 10 07 90592·659973
 2004 10 08 43583.140015
 2004 10 11 60577.559998
 2004 10 12 15578·090027
 2004 10 13 88580.700012
 2004 10 14 44570.059998
 2004 10 15 29572.419983
 2004 10 18 1573.190002
 2004 10 19 80576.630005
 2004 10 20 26570·349976
 2004 10 21 38576·700012
 2004 10 22 81577.609985
 2004 10 25 41573·640015
 2004 10 26 97577·989990
 2004 10 27 25587·179993
 2004 10 28 25587.190002
 2004 10 29 71586.820007
 2004 11 01 88587.419983
 2004 11 02 54591·539978
 2004 11 03 27596·590027
 2004 11 04 95602.130005
 2004 11 05 55607·250000
 2004 11 08 11605·510010
 2004 11 09 5607.000000
 2004 11 10 64611·929993
 2004 11 11 80616.299988
 2004 11 12 11621.979980
 2004 11 15 4623.859985
 2004 11 16 53623.859985
 2004 11 17 71627.890015
 2004 11 18 90623·159973
 2004 11 19 94622·059998
 2004 11 22 63621.590027
 2004 11 23 58624·530029
 2004 11 24 12630.289978
 2004 11 26 67632·770020
 2004 11 29 19635·979980
 2004 11 30 98635.809998
 2004 12 01 65644.099976
 2004 12 02 44644·559998
 2004 12 03 72644.700012
 2004 12 06 72642.210022
 2004 12 07 61639.780029
 2004 12 08 68631·359985
 2004 12 09 96631·150024
 2004 12 10 89633.669983
 2004 12 13 38638.059998
 2004 12 14 9643.599976
 2004 12 15 92648·609985
 2004 12 16 78648.609985
 2004 12 17 60642.390015
 2004 12 20 61645.169983
 2004 12 21 86646·200012
 2004 12 22 97649·719971
 2004 12 23 14650·729980
 2004 12 27 43651·700012
 2004 12 28 28654·599976
 2004 12 29 27654.570007
 2004 12 30 13654.450012
 2004 12 31 99656·109985
 2005 01 03  94654·270020
 2005 01 04  76643·049988
 2005 01 05  94628·659973
 2005 01 06  98624·289978
 2005 01 07  83622.419983
 2005 01 10  74623·299988
 2005 01 11  22617·739990
 2005 01 12  34613·700012
 2005 01 13  21616·570007
 2005 01 14  78617·530029
 2005 01 18  84625.809998
 2005 01 19  27625.320007
 2005 01 20  59617.909973
 2005 01 21  70616·900024
 2005 01 24  92614·510010
 2005 01 25  20612.419983
 2005 01 26  72616·590027
 2005 01 27  57620·390015
 2005 01 28  84617.429993
 2005 01 31  83624.309998
 2005 02 01  60628·609985
 2005 02 02  70631.979980
 2005 02 03  24631.979980
 2005 02 04  10637·450012
 2005 02 07  48639.840027
 2005 02 08  66638.969971
 2005 02 09  99639·510010
 2005 02 10  20627.979980
 2005 02 11  88635·479980
 2005 02 14  26636.190002
 2005 02 15  23638·559998
 2005 02 16  58640·590027
 2005 02 17  55640.510010
 2005 02 18  58634.150024
 2005 02 22  32630.169983
 2005 02 23  91624·440002
 2005 02 24  48627.609985
 2005 02 25  92637.530029
 2005 02 28  91637.929993
 2005 03 01  15639.349976
 2005 03 02  94642.750000
 2005 03 03  86641·090027
 2005 03 04  86646·000000
 2005 03 07  49647·640015
 2005 03 08  42645.059998
 2005 03 09  20637·979980
 2005 03 10  31631.650024
 2005 03 11  36631·539978
 2005 03 14  68630.299988
 2005 03 15  3635.090027
 2005 03 16  63627·109985
 2005 03 17  46626.869995
 2005 03 18  73626.960022
 2005 03 21  64623.049988
 2005 03 22  47628.090027
 2005 03 23  74618·580017
 2005 03 24  81619.650024
 2005 03 28  62618.330017
 2005 03 29  68618.820007
 2005 03 30  37614·900024
 2005 03 31  44615·760010
 2005 04 01  77620.739990
 2005 04 04  41615·130005
 2005 04 05  81616·400024
 2005 04 06  36620·900024
 2005 04 07  17620·809998
 2005 04 08  3619·760010
 2005 04 11  74611.789978
 2005 04 12  59613.669983
 2005 04 13  12613.030029
 2005 04 14  17603·619995
 2005 04 15  11592·469971
 2005 04 18  37586.770020
 2005 04 19  20594·940002
 2005 04 20  71595·950012
 2005 04 21  10599.140015
 2005 04 22  20598·979980
 2005 04 25  22596·440002
 2005 04 26  78598·309998
 2005 04 27  17590·590027
 2005 04 28  85587.140015
 2005 04 29  25579.729980
 2005 05 02  76585.859985
 2005 05 03  99589.260010
 2005 05 04  31595.260010
 2005 05 05  61598.330017
 2005 05 06  27599.030029
 2005 05 09  52602·919983
 2005 05 10  85602·909973
 2005 05 11  85596·469971
 2005 05 12  20597.369995
 2005 05 13  93588.760010
 2005 05 16  95591·710022
 2005 05 17  80595.650024
 2005 05 18  68607.880005
 2005 05 19  69611·059998
 2005 05 20  39610.580017
 2005 05 23  53615·080017
 2005 05 24  7613.690002
 2005 05 25  47612·950012
 2005 05 26  15614.700012
 2005 05 27  34617.590027
 2005 05 31  2619·390015
 2005 06 01  21624·830017
 2005 06 02  50625.679993
 2005 06 03  82626·380005
 2005 06 06  40623·080017
 2005 06 07  11630.919983
 2005 06 08  94626·049988
 2005 06 09  76626·289978
 2005 06 10  34627.690002
 2005 06 13  62630·400024
 2005 06 14  23634·390015
 2005 06 15  25637·190002
 2005 06 16  22644·030029
 2005 06 17  41648.190002
 2005 06 20  36644.190002
 2005 06 21  59643.309998
 2005 06 22  66645·640015
 2005 06 23  44644.270020
 2005 06 24  59634·119995
 2005 06 27  35630·409973
 2005 06 28  55641·549988
 2005 06 29  89643.239990
 2005 06 30  43646.039978
 2005 07 01  35643·039978
 2005 07 05  2653.229980
 2005 07 06  21654.320007
 2005 07 07  62649·530029
 2005 07 08  66662.690002
 2005 07 11  44672.320007
 2005 07 12  8674·330017
 2005 07 13  18671·280029
 2005 07 14  58673·239990
 2005 07 15  45664.669983
 2005 07 18  46663.739990
 2005 07 19  35669·070007
 2005 07 20  70677.869995
 2005 07 21  92677.559998
 2005 07 22  52677·780029
 2005 07 25  64679.599976
 2005 07 26  82676.369995
 2005 07 27  98675·359985
 2005 07 28  71683.049988
 2005 07 29  81684·809998
 2005 08 01  1685·179993
 2005 08 02  1688·510010
 2005 08 03  73688.510010
 2005 08 04  86683·380005
 2005 08 05  59671·840027
 2005 08 08  63666·299988
 2005 08 09  51663·219971
 2005 08 10  4668·200012
 2005 08 11  12666.369995
 2005 08 12  74666.369995
 2005 08 15  24667·229980
 2005 08 16  85665·640015
 2005 08 17  42658·359985
 2005 08 18  45654·820007
 2005 08 19  38654.099976
 2005 08 22  6657·469971
 2005 08 23  56658·619995
 2005 08 24  15662·309998
 2005 08 25  60659.109985
 2005 08 26  66657.700012
 2005 08 29  85655·320007
 2005 08 30  46655.320007
 2005 08 31  85666·530029
 2005 09 01  90670·520020
 2005 09 02  85668.710022
 2005 09 06  27674·489990
 2005 09 07  32677.320007
 2005 09 08  30677.320007
 2005 09 09  40678.049988
 2005 09 12  70682.489990
 2005 09 13  45680·820007
 2005 09 14  60675·460022
 2005 09 15  54668·619995
 2005 09 16  13671·989990
 2005 09 19  94672·460022
 2005 09 20  82670.690002
 2005 09 21  61660.630005
 2005 09 22  19652.820007
 2005 09 23  72656·559998
 2005 09 26  19662·140015
 2005 09 27  16662·270020
 2005 09 28  76660·020020
 2005 09 29  99665·030029
 2005 09 30  24667·799988
 2005 10 03  1673.239990
 2005 10 04  96674·169983
 2005 10 05  19663·840027
 2005 10 06  70648·539978
 2005 10 07  22645.640015
 2005 10 10  19645.609985
 2005 10 11  1642·090027
 2005 10 12  59631.130005
 2005 10 13  13624·099976
 2005 10 14  6633·150024
 2005 10 17  38635·859985
 2005 10 18  16633.369995
 2005 10 19  28638·280029
 2005 10 20  45638·739990
 2005 10 21  51636·260010
 2005 10 24  91646.599976
 2005 10 25  50646.599976
 2005 10 26  50648·010010
 2005 10 27  84638.409973
 2005 10 28  60635.559998
 2005 10 31  85648·260010
 2005 11 01  58646.609985
 2005 11 02  4657·049988
 2005 11 03  23663·900024
 2005 11 04  65660.130005
 2005 11 07  32663.070007
 2005 11 08  8661·239990
 2005 11 09  6663·750000
 2005 11 10  46665·140015
 2005 11 11  60667·820007
 2005 11 14  13667.989990
 2005 11 15  58664.760010
 2005 11 16  11657.940002
 2005 11 17  56667·140015
 2005 11 18  64672.979980
 2005 11 21  56679.320007
 2005 11 22  66683·729980
 2005 11 23  56686·219971
 2005 11 25  31684.109985
 2005 11 28  99683.580017
 2005 11 29  43678.059998
 2005 11 30  23680·179993
 2005 12 01  6690·909973
 2005 12 02  13690·640015
 2005 12 05  97690.570007
 2005 12 06  47693·099976
 2005 12 07  10688·210022
 2005 12 08  48690.229980
 2005 12 09  11689·890015
 2005 12 12  38691·840027
 2005 12 13  86692.250000
 2005 12 14  81693.630005
 2005 12 15  92691·099976
 2005 12 16  36687·119995
 2005 12 19  4683·239990
 2005 12 20  11676.859985
 2005 12 21  71681·950012
 2005 12 22  4684.169983
 2005 12 23  58686.950012
 2005 12 27  63688·400024
 2005 12 28  4681.179993
 2005 12 29  28681·950012
 2005 12 30  67677.960022
 2006 01 03 88685.229980
 2006 01 04 74690.159973
 2006 01 05 23692·409973
 2006 01 06 75700.440002
 2006 01 09 61708.039978
 2006 01 10 87711·000000
 2006 01 11 26711·190002
 2006 01 12 50711·679993
 2006 01 13 84708.989990
 2006 01 17 74708·440002
 2006 01 18 99704·520020
 2006 01 19 89715.789978
 2006 01 20 80716.530029
 2006 01 23 93709·679993
 2006 01 24 31718.510010
 2006 01 25 8720.299988
 2006 01 26 1728.570007
 2006 01 27 25736·250000
 2006 01 30 35734.010010
 2006 01 31 54734·010010
 2006 02 01 22736·450012
 2006 02 02 76735.530029
 2006 02 03 48729.200012
 2006 02 06 94727.890015
 2006 02 07 43729.770020
 2006 02 08 79722·299988
 2006 02 09 34727.489990
 2006 02 10 23718.419983
 2006 02 13 90717.130005
 2006 02 14 89721.619995
 2006 02 15 80725·099976
 2006 02 16 60731·919983
 2006 02 17 13733.260010
 2006 02 21 89733.330017
 2006 02 22 99734.000000
 2006 02 23 49736·619995
 2006 02 24 88737·210022
 2006 02 27 85742.770020
 2006 02 28 29740·630005
 2006 03 01 60742.349976
 2006 03 02 15743.039978
 2006 03 03 8745.179993
 2006 03 06 33738·940002
 2006 03 07 86731·159973
 2006 03 08 18723·799988
 2006 03 09 16726.419983
 2006 03 10 99726.340027
 2006 03 13 46734·250000
 2006 03 14 50736.119995
 2006 03 15 91742·940002
 2006 03 16 40748·349976
 2006 03 17 85746.750000
 2006 03 20 84747.159973
 2006 03 21 37749.599976
 2006 03 22 93745.679993
 2006 03 23 73747.630005
 2006 03 24 22753.869995
 2006 03 27 88754·320007
 2006 03 28 22757·909973
 2006 03 29 2764.169983
 2006 03 30 89767·159973
 2006 03 31 1765.140015
 2006 04 03 14768·979980
 2006 04 04 92764·539978
 2006 04 05 35766·789978
 2006 04 06 55767·080017
 2006 04 07 83771.539978
 2006 04 10 88759·200012
 2006 04 11 35755.390015
 2006 04 12 59748.330017
 2006 04 13 65753.630005
 2006 04 17 58754·080017
 2006 04 18 91770·049988
 2006 04 19 44778·419983
 2006 04 20 25778.419983
 2006 04 21 97778·570007
 2006 04 24 27772.119995
 2006 04 25 67767.450012
 2006 04 26 50771.859985
 2006 04 27 23771.049988
 2006 04 28 94767·760010
 2006 05 01 8770.820007
 2006 05 02 53767·609985
 2006 05 03 82769·390015
 2006 05 04 67774·789978
 2006 05 05 75784.619995
 2006 05 08 71782·789978
 2006 05 09 41782·479980
 2006 05 10 46780.690002
 2006 05 11 0775.880005
 2006 05 12 68757·450012
 2006 05 15 95742·380005
 2006 05 16 58742.140015
 2006 05 17 39737.450012
 2006 05 18 32732.559998
 2006 05 19 64725.450012
 2006 05 22 52722·539978
 2006 05 23 74727.520020
 2006 05 24 75717.150024
 2006 05 25 91725·580017
 2006 05 26 3731.140015
 2006 05 30 11729.479980
 2006 05 31 35721·289978
 2006 06 01 46736.500000
 2006 06 02 13742.260010
 2006 06 05 82737.450012
 2006 06 06 76716.049988
 2006 06 07 23721.489990
 2006 06 08 7707.280029
 2006 06 09 44714·150024
 2006 06 12 84701.929993
 2006 06 13 40691.349976
 2006 06 14 34679.429993
 2006 06 15 78702.820007
 2006 06 16 74701.039978
 2006 06 19 42694.739990
 2006 06 20 70686.130005
 2006 06 21 91693.799988
 2006 06 22 83690.669983
 2006 06 23 99694.559998
 2006 06 26 16698·739990
 2006 06 27 14702·309998
 2006 06 28 73688·780029
 2006 06 29 3714.320007
 2006 06 30 98724·669983
 2006 07 03 5730.799988
 2006 07 05 33730·750000
 2006 07 06 76725.500000
 2006 07 07 65720·640015
 2006 07 10 44715.950012
 2006 07 11 75714.400024
 2006 07 12 59714·669983
 2006 07 13 92701·159973
 2006 07 14 39687.289978
 2006 07 17 38685·169983
 2006 07 18 24685·679993
 2006 07 19 81703·580017
 2006 07 20 22705·169983
 2006 07 21 84683.609985
 2006 07 24 63690·760010
 2006 07 25 57701.020020
 2006 07 26 48699·590027
 2006 07 27 2701·869995
 2006 07 28 96700.690002
 2006 07 31 69701·640015
 2006 08 01 99700·559998
 2006 08 02 3700.539978
 2006 08 03 67706·359985
 2006 08 04 94716.049988
 2006 08 07 83701.250000
 2006 08 08 27700·919983
 2006 08 09 46695.190002
 2006 08 10 32688.960022
 2006 08 11 30686·219971
 2006 08 14 36691·169983
 2006 08 15 26697.849976
 2006 08 16 8708.229980
 2006 08 17 97713.859985
 2006 08 18 17712.380005
 2006 08 21 26711.679993
 2006 08 22 73709·250000
 2006 08 23 67711.090027
 2006 08 24 84701.570007
 2006 08 25 92703.799988
 2006 08 28 2707·799988
 2006 08 29 45715.179993
 2006 08 30 74721·969971
 2006 08 31 91725.039978
 2006 09 01 95724·789978
 2006 09 05 63727.859985
 2006 09 06 51727.460022
 2006 09 07 18713·880005
 2006 09 08 78709.510010
 2006 09 11 79711·130005
 2006 09 12 3725·630005
 2006 09 13 92731.299988
 2006 09 14 1730.700012
 2006 09 15 72732·219971
 2006 09 18 41733·150024
 2006 09 19 57729·080017
 2006 09 20 39737·280029
 2006 09 21 52738·159973
 2006 09 22 5727·130005
 2006 09 25 83728·799988
 2006 09 26 94732·049988
 2006 09 27 47733.940002
 2006 09 28 56736·760010
 2006 09 29 63734·020020
 2006 10 02 89726.950012
 2006 10 03 17722·520020
 2006 10 04 84733·619995
 2006 10 05 17743.380005
 2006 10 06 77743.090027
 2006 10 09 41745.690002
 2006 10 10 1747·840027
 2006 10 11 88747·260010
 2006 10 12 32757.150024
 2006 10 13 27763·369995
 2006 10 16 44769.859985
 2006 10 17 47769.479980
 2006 10 18 54771·820007
 2006 10 19 7768.390015
 2006 10 20 76768.320007
 2006 10 23 87767·049988
 2006 10 24 69763.700012
 2006 10 25 37768·789978
 2006 10 26 86776·039978
 2006 10 27 27775·929993
 2006 10 30 28771·460022
 2006 10 31 98772·090027
 2006 11 01 87769·890015
 2006 11 02 11753.229980
 2006 11 03 5755·690002
 2006 11 06 97764·849976
 2006 11 07 16772·219971
 2006 11 08 9771.799988
 2006 11 09 1771·070007
 2006 11 10 67769.150024
 2006 11 13 36773·729980
 2006 11 14 14785.169983
 2006 11 15 41794.179993
 2006 11 16 63793.640015
 2006 11 17 35790·739990
 2006 11 20 47792.429993
 2006 11 21 77792·450012
 2006 11 22 68795.169983
 2006 11 24 25794·250000
 2006 11 27 50790·789978
 2006 11 28 83775.130005
 2006 11 29 87785·039978
 2006 11 30 46789·580017
 2006 12 01 93787·109985
 2006 12 04 59796·559998
 2006 12 05 53801.010010
 2006 12 06 60798.359985
 2006 12 07 70798.450012
 2006 12 08 31796.349976
 2006 12 11 21795.159973
 2006 12 12 54793.719971
 2006 12 13 1792.880005
 2006 12 14 50798.619995
 2006 12 15 75798·130005
 2006 12 18 41795·400024
 2006 12 19 29784·039978
 2006 12 20 91788·820007
 2006 12 21 20789.609985
 2006 12 22 60783.500000
 2006 12 26 24788·590027
 2006 12 27 54797·789978
 2006 12 28 89798.530029
 2006 12 29 73795·960022
 2007 01 03  80796·619995
 2007 01 04  64791.830017
 2007 01 05  37787·700012
 2007 01 08  68778.830017
 2007 01 09  16778.739990
 2007 01 10  72779.450012
 2007 01 11  46791·000000
 2007 01 12  59794·270020
 2007 01 16  75799·299988
 2007 01 17  54793.570007
 2007 01 18  23788·190002
 2007 01 19  82785.450012
 2007 01 22  28785·039978
 2007 01 23  10788·690002
 2007 01 24  0794·059998
 2007 01 25  1794.640015
 2007 01 26  68789·070007
 2007 01 29  64795·130005
 2007 01 30  33798.239990
 2007 01 31  4803.460022
 2007 02 01  15807.770020
 2007 02 02  69810·349976
 2007 02 05  4810·489990
 2007 02 06  3810·409973
 2007 02 07  12816·200012
 2007 02 08  98816.900024
 2007 02 09  20817·010010
 2007 02 12  37808·309998
 2007 02 13  29812.530029
 2007 02 14  52818·070007
 2007 02 15  12817·640015
 2007 02 16  69818·460022
 2007 02 20  60827.179993
 2007 02 21  57827.330017
 2007 02 22  37830.010010
 2007 02 23  85828·840027
 2007 02 26  24829.400024
 2007 02 27  64817.659973
 2007 02 28  76797.450012
 2007 03 01  0795·940002
 2007 03 02  66788.609985
 2007 03 05  46777·369995
 2007 03 06  36781·830017
 2007 03 07  51781.130005
 2007 03 08  53786.750000
 2007 03 09  6787.489990
 2007 03 12  50789·880005
 2007 03 13  1786·409973
 2007 03 14  81776·770020
 2007 03 15  68783.609985
 2007 03 16  72784·789978
 2007 03 19  37789·289978
 2007 03 20  68793.609985
 2007 03 21  83808.559998
 2007 03 22  86809.280029
 2007 03 23  74810.380005
 2007 03 26  60811.049988
 2007 03 27  25808.880005
 2007 03 28  97800.869995
 2007 03 29  48803·090027
 2007 03 30  24804·330017
 2007 04 02  96803·219971
 2007 04 03  38813.369995
 2007 04 04  22811·830017
 2007 04 05  55813.900024
 2007 04 09  21814.309998
 2007 04 10  64816·130005
 2007 04 11  85814·929993
 2007 04 12  72815·049988
 2007 04 13  51819.380005
 2007 04 16  58831·489990
 2007 04 17  50831.710022
 2007 04 18  20827·549988
 2007 04 19  59823·820007
 2007 04 20  27829·429993
 2007 04 23  53830.729980
 2007 04 24  67829.309998
 2007 04 25  48834·890015
 2007 04 26  1835·169983
 2007 04 27  58832.570007
 2007 04 30  8830.429993
 2007 05 01  42816·940002
 2007 05 02  38829.900024
 2007 05 03  54830.869995
 2007 05 04  61832.880005
 2007 05 07  92835·130005
 2007 05 08  19830·900024
 2007 05 09  52836.989990
 2007 05 10  72832.710022
 2007 05 11  74829·539978
 2007 05 14  51831·150024
 2007 05 15  91827·599976
 2007 05 16  8820.210022
 2007 05 17  86819.450012
 2007 05 18  65825·250000
 2007 05 21  34837.190002
 2007 05 22  64841.380005
 2007 05 23  56845·940002
 2007 05 24  18840.609985
 2007 05 25  69831·750000
 2007 05 29  60838·580017
 2007 05 30  33843.380005
 2007 05 31  92849·260010
 2007 06 01  7856.390015
 2007 06 04  39855.190002
 2007 06 05  93853.479980
 2007 06 06  94845.580017
 2007 06 07  88839·500000
 2007 06 08  71836·109985
 2007 06 11  36837·229980
 2007 06 12  54831.909973
 2007 06 13  75833·880005
 2007 06 14  49840·979980
 2007 06 15  88851.150024
 2007 06 18  31849·239990
 2007 06 19  54849·479980
 2007 06 20  94850·799988
 2007 06 21  98840.020020
 2007 06 22  4839.169983
 2007 06 25  39837.950012
 2007 06 26  48832·210022
 2007 06 27  43838·599976
 2007 06 28  81845·500000
 2007 06 29  68845·669983
 2007 07 02  81845.059998
 2007 07 03  22849·159973
 2007 07 05  94850.770020
 2007 07 06  4853.520020
 2007 07 09  88854.500000
 2007 07 10  62851.190002
 2007 07 11  0840.690002
 2007 07 12  35855.179993
 2007 07 13  87856.479980
 2007 07 16  12855.500000
 2007 07 17  79854·669983
 2007 07 18  73849.640015
 2007 07 19  23853.369995
 2007 07 20  47850·690002
 2007 07 23  38842.039978
 2007 07 24  57832.369995
 2007 07 25  64821·270020
 2007 07 26  70807.159973
 2007 07 27  10794.760010
 2007 07 30  49787·599976
 2007 07 31  5794·619995
 2007 08 01  3780·659973
 2007 08 02  50785.140015
 2007 08 03  37784.280029
 2007 08 06  65766·760010
 2007 08 07  99778.340027
 2007 08 08  41803.510010
 2007 08 09  34796.320007
 2007 08 10  89800·150024
 2007 08 13  32800·140015
 2007 08 14  89784.010010
 2007 08 15  79775.710022
 2007 08 16  44768·909973
 2007 08 17  3796.929993
 2007 08 20  26791·739990
 2007 08 21  33792·820007
 2007 08 22  26799.580017
 2007 08 23  38802·570007
 2007 08 24  8798.929993
 2007 08 27  85797·780029
 2007 08 28  53787.210022
 2007 08 29  86787.609985
 2007 08 30  17791·669983
 2007 08 31  47795·669983
 2007 09 04  71805.679993
 2007 09 05  22798.219971
 2007 09 06  59795·460022
 2007 09 07  59787.320007
 2007 09 10  47780·679993
 2007 09 11  49782·659973
 2007 09 12  67783·380005
 2007 09 13  81787.020020
 2007 09 14  75783·489990
 2007 09 17  90782·659973
 2007 09 18  97806·679993
 2007 09 19  3822·869995
 2007 09 20  77816.960022
 2007 09 21  96817.239990
 2007 09 24  30815.210022
 2007 09 25  38804.429993
 2007 09 26  94812·280029
 2007 09 27  43814.080017
 2007 09 28  74815.450012
 2007 10 01  22825·750000
 2007 10 02  96832.250000
 2007 10 03  31831.119995
 2007 10 04  59830.250000
 2007 10 05  19847·320007
 2007 10 08  79845·289978
 2007 10 09  85846.619995
 2007 10 10  43845.650024
 2007 10 11  18852·059998
 2007 10 12  59843·780029
 2007 10 15  55842.150024
 2007 10 16  7828.530029
 2007 10 17  30832.190002
 2007 10 18  83826·780029
 2007 10 19  18825·030029
 2007 10 22  57812.140015
 2007 10 23  94818.539978
 2007 10 24  19814·510010
 2007 10 25  74817·510010
 2007 10 26  26821.429993
 2007 10 29  72826.909973
 2007 10 30  60821.859985
 2007 10 31  47830·390015
 2007 11 01  70822·880005
 2007 11 02  53801·919983
 2007 11 05  27797.770020
 2007 11 06  89802·260010
 2007 11 07  71796.000000
 2007 11 08  49782.450012
 2007 11 09  63779·479980
 2007 11 12  74783.130005
 2007 11 13  35789.760010
 2007 11 14  98794·250000
 2007 11 15  38782.109985
 2007 11 16  3773.440002
 2007 11 19  94765·219971
 2007 11 20  64757.280029
 2007 11 21  46748·750000
 2007 11 23  2759·460022
 2007 11 26  5757.640015
 2007 11 27  34745·590027
 2007 11 28  5770·609985
 2007 11 29  21771.340027
 2007 11 30  49780·039978
 2007 12 03  20769.270020
 2007 12 04  60757.559998
 2007 12 05  35767·669983
 2007 12 06  32786·950012
 2007 12 07  62787.299988
 2007 12 10  80794·309998
 2007 12 11  44796.340027
 2007 12 12  88787.270020
 2007 12 13  21770·250000
 2007 12 14  59769·700012
 2007 12 17  75751·469971
 2007 12 18  71754·729980
 2007 12 19  86758·320007
 2007 12 20  17767·539978
 2007 12 21  77785·609985
 2007 12 24  64794·390015
 2007 12 26  69799.570007
 2007 12 27  97795.659973
 2007 12 28  26782·349976
 2007 12 31  74770·900024
 2008 01 02 8768.460022
 2008 01 03 69758·890015
 2008 01 04 22741.299988
 2008 01 07 31730.929993
 2008 01 08 67735.239990
 2008 01 09 27712·429993
 2008 01 10 90725·640015
 2008 01 11 94719.489990
 2008 01 14 33714.489990
 2008 01 15 90707.390015
 2008 01 16 82709.570007
 2008 01 17 43703.559998
 2008 01 18 19689·830017
 2008 01 22 1683·229980
 2008 01 23 72693.750000
 2008 01 24 84704.059998
 2008 01 25 63703·280029
 2008 01 28 31702·390015
 2008 01 29 61706.440002
 2008 01 30 51715.710022
 2008 01 31 28718·250000
 2008 02 01 73731·239990
 2008 02 04 74731·130005
 2008 02 05 98721·799988
 2008 02 06 1711.099976
 2008 02 07 47707·090027
 2008 02 08 61708.419983
 2008 02 11 9704·140015
 2008 02 12 97712·580017
 2008 02 13 96721·929993
 2008 02 14 98722·830017
 2008 02 15 89703.710022
 2008 02 19 51710.479980
 2008 02 20 90710·900024
 2008 02 21 86719·010010
 2008 02 22 71697·169983
 2008 02 25 28712·070007
 2008 02 26 23723.830017
 2008 02 27 49723·929993
 2008 02 28 10715·250000
 2008 02 29 16702.020020
 2008 03 03 14689.130005
 2008 03 04 39684.190002
 2008 03 05 88688.260010
 2008 03 06 26682.450012
 2008 03 07 7669·270020
 2008 03 10 30660·760010
 2008 03 11 13673.809998
 2008 03 12 98681·210022
 2008 03 13 71680·940002
 2008 03 14 23681.940002
 2008 03 17 16659·859985
 2008 03 18 93682.099976
 2008 03 19 1689.489990
 2008 03 20 43682·140015
 2008 03 24 53705·119995
 2008 03 25 1705·989990
 2008 03 26 16704·489990
 2008 03 27 41703·830017
 2008 03 28 6695·320007
 2008 03 31 33693·859985
 2008 04 01 59710·650024
 2008 04 02 91716·669983
 2008 04 03 82716.280029
 2008 04 04 27720·489990
 2008 04 07 0720·039978
 2008 04 08 96714.359985
 2008 04 09 12714.429993
 2008 04 10 48710·390015
 2008 04 11 33704·119995
 2008 04 14 79693·830017
 2008 04 15 53692.260010
 2008 04 16 81713.390015
 2008 04 17 78712·059998
 2008 04 18 91723.859985
 2008 04 21 86719·479980
 2008 04 22 41715.979980
 2008 04 23 77711.130005
 2008 04 24 8720·880005
 2008 04 25 19723·840027
 2008 04 28 65728·440002
 2008 04 29 1724·960022
 2008 04 30 30726·770020
 2008 05 01 83729·750000
 2008 05 02 17735.789978
 2008 05 05 44727·989990
 2008 05 06 83731.619995
 2008 05 07 34733·489990
 2008 05 08 83720.859985
 2008 05 09 24721·630005
 2008 05 12 16733·640015
 2008 05 13 55737.440002
 2008 05 14 77744·340027
 2008 05 15 86743·789978
 2008 05 16 5745·750000
 2008 05 19 51747.989990
 2008 05 20 37737·119995
 2008 05 21 0742.570007
 2008 05 22 51736·109985
 2008 05 23 55731·030029
 2008 05 27 25734.489990
 2008 05 28 58738·460022
 2008 05 29 79750·690002
 2008 05 30 22749·250000
 2008 06 02 30748·000000
 2008 06 03 81746.609985
 2008 06 04 40749·780029
 2008 06 05 36763.270020
 2008 06 06 65759·929993
 2008 06 09 12743·440002
 2008 06 10 8736·489990
 2008 06 11 2732·030029
 2008 06 12 66730·390015
 2008 06 13 21733.609985
 2008 06 16 84740·940002
 2008 06 17 52742.809998
 2008 06 18 98735.659973
 2008 06 19 1737.840027
 2008 06 20 94735.919983
 2008 06 23 43728.710022
 2008 06 24 48718·419983
 2008 06 25 72720.250000
 2008 06 26 87711.880005
 2008 06 27 55701.130005
 2008 06 30 29701.260010
 2008 07 01 78691.590027
 2008 07 02 40694·159973
 2008 07 03 97673·590027
 2008 07 07 79671·929993
 2008 07 08 89682.719971
 2008 07 09 53684·289978
 2008 07 10 0675.669983
 2008 07 11 61678.549988
 2008 07 14 97680.619995
 2008 07 15 50673·760010
 2008 07 16 19686.750000
 2008 07 17 62696.830017
 2008 07 18 23697·270020
 2008 07 21 84698.830017
 2008 07 22 38716.820007
 2008 07 23 96726.270020
 2008 07 24 11720.640015
 2008 07 25 28715·469971
 2008 07 28 62710·330017
 2008 07 29 1715.349976
 2008 07 30 29721.679993
 2008 07 31 83720·880005
 2008 08 01 23718·450012
 2008 08 04 38715.559998
 2008 08 05 72721·260010
 2008 08 06 75727·710022
 2008 08 07 78724.270020
 2008 08 08 97735·090027
 2008 08 11 60757·099976
 2008 08 12 54750·119995
 2008 08 13 8750.510010
 2008 08 14 90756.919983
 2008 08 15 35764·380005
 2008 08 18 95754.409973
 2008 08 19 21739.039978
 2008 08 20 55738·570007
 2008 08 21 67729.849976
 2008 08 22 0738·780029
 2008 08 25 47736·099976
 2008 08 26 55726.409973
 2008 08 27 51735·549988
 2008 08 28 92747.789978
 2008 08 29 43745·599976
 2008 09 02 78754.969971
 2008 09 03 5747.590027
 2008 09 04 23738·909973
 2008 09 05 91721·489990
 2008 09 08 36739·919983
 2008 09 09 75738·109985
 2008 09 10 68721·830017
 2008 09 11 99719·190002
 2008 09 12 68723·580017
 2008 09 15 27718.500000
 2008 09 16 28710.650024
 2008 09 17 96706·080017
 2008 09 18 36723·679993
 2008 09 19 58761.780029
 2008 09 22 27751.659973
 2008 09 23 40724·659973
 2008 09 24 29713.840027
 2008 09 25 86713.000000
 2008 09 26 16705·520020
 2008 09 29 13698·909973
 2008 09 30 59681·840027
 2008 10 01 56676.210022
 2008 10 02 71671·179993
 2008 10 03 21656.469971
 2008 10 06 64617.510010
 2008 10 07 35602.229980
 2008 10 08 92569·099976
 2008 10 09 96558·109985
 2008 10 10 7526.390015
 2008 10 13 19570.890015
 2008 10 14 5584.700012
 2008 10 15 94551.799988
 2008 10 16 76537.020020
 2008 10 17 27552·700012
 2008 10 20 59546.840027
 2008 10 21 97545.309998
 2008 10 22 84525.349976
 2008 10 23 3507.559998
 2008 10 24 30480·720001
 2008 10 27 12474·329987
 2008 10 28 69482·720001
 2008 10 29 15506·029999
 2008 10 30 18514·179993
 2008 10 31 71539.580017
 2008 11 03 93544.619995
 2008 11 04 59551·020020
 2008 11 05 50542.840027
 2008 11 06 29514.559998
 2008 11 07 44509·059998
 2008 11 10 53515·190002
 2008 11 11 75497.429993
 2008 11 12 69480.089996
 2008 11 13 36491·709991
 2008 11 14 41486.440002
 2008 11 17 68463.959991
 2008 11 18 98458.149994
 2008 11 19 6448.809998
 2008 11 20 93417.350006
 2008 11 21 31406·750000
 2008 11 24 46438·980011
 2008 11 25 18443·179993
 2008 11 26 2468.859985
 2008 11 28 88473·140015
 2008 12 01 71466.540009
 2008 12 02 58441·829987
 2008 12 03 88456.480011
 2008 12 04 90461·970001
 2008 12 05 55461.089996
 2008 12 08 40483·660004
 2008 12 09 95491.779999
 2008 12 10 12481·720001
 2008 12 11 3476.359985
 2008 12 12 2468·429993
 2008 12 15 92470·940002
 2008 12 16 55482.850006
 2008 12 17 48492·470001
 2008 12 18 7493·809998
 2008 12 19 74497·529999
 2008 12 22 43486·929993
 2008 12 23 45480·230011
 2008 12 24 42471.690002
 2008 12 26 58476·809998
 2008 12 29 29476·179993
 2008 12 30 78482·769989
 2008 12 31 21503.260010
 2009 01 02  91508.450012
 2009 01 05  86508·230011
 2009 01 06  52519·000000
 2009 01 07  82510.320007
 2009 01 08  39502.010010
 2009 01 09  15502.130005
 2009 01 12  99481.029999
 2009 01 13  86476.230011
 2009 01 14  99469·440002
 2009 01 15  42464.970001
 2009 01 16  76467.720001
 2009 01 20  23464.450012
 2009 01 21  88457.399994
 2009 01 22  16456·160004
 2009 01 23  64449.839996
 2009 01 26  5458.820007
 2009 01 27  52458·019989
 2009 01 28  15474·470001
 2009 01 29  71469·440002
 2009 01 30  69459·390015
 2009 02 02  59451.269989
 2009 02 03  37455·260010
 2009 02 04  26461·109985
 2009 02 05  80459·929993
 2009 02 06  3471·529999
 2009 02 09  8471·190002
 2009 02 10  88470·529999
 2009 02 11  24451·769989
 2009 02 12  3451·420013
 2009 02 13  78456.190002
 2009 02 17  39448.350006
 2009 02 18  15431.609985
 2009 02 19  5429·320007
 2009 02 20  24415·410004
 2009 02 23  83414.799988
 2009 02 24  90413.170013
 2009 02 25  76411.070007
 2009 02 26  45406·690002
 2009 02 27  54397.640015
 2009 03 02  13389·010010
 2009 03 03  10372.579987
 2009 03 04  66375.500000
 2009 03 05  8367.420013
 2009 03 06  71356.869995
 2009 03 09  28355·049988
 2009 03 10  39367.750000
 2009 03 11  26376.529999
 2009 03 12  77390·940002
 2009 03 13  73395·380005
 2009 03 16  38400·359985
 2009 03 17  15403.589996
 2009 03 18  69419.809998
 2009 03 19  15422·010010
 2009 03 20  64416·720001
 2009 03 23  7433·720001
 2009 03 24  11430·399994
 2009 03 25  47432·250000
 2009 03 26  43445·299988
 2009 03 27  59440.549988
 2009 03 30  89423·839996
 2009 03 31  88432·540009
 2009 04 01  24429.510010
 2009 04 02  51454.920013
 2009 04 03  17456·130005
 2009 04 06  83453.079987
 2009 04 07  83446.929993
 2009 04 08  91442.140015
 2009 04 09  32468·200012
 2009 04 13  1469.589996
 2009 04 14  20465.399994
 2009 04 15  11461·130005
 2009 04 16  98476.380005
 2009 04 17  36482.179993
 2009 04 20  62477·980011
 2009 04 21  66470.049988
 2009 04 22  2480·910004
 2009 04 23  8472.480011
 2009 04 24  57482.220001
 2009 04 27  39477.700012
 2009 04 28  58479·070007
 2009 04 29  59494.739990
 2009 04 30  82501·459991
 2009 05 01  37492·459991
 2009 05 04  3506.820007
 2009 05 05  60505.989990
 2009 05 06  38509·369995
 2009 05 07  90511·279999
 2009 05 08  0511.820007
 2009 05 11  5507.149994
 2009 05 12  48506·519989
 2009 05 13  56490.519989
 2009 05 14  37486·290009
 2009 05 15  12483.730011
 2009 05 18  65495.019989
 2009 05 19  15498.309998
 2009 05 20  26505.589996
 2009 05 21  26486·739990
 2009 05 22  62485.049988
 2009 05 26  76500.339996
 2009 05 27  7502.619995
 2009 05 28  17495·540009
 2009 05 29  41501.579987
 2009 06 01  69522.369995
 2009 06 02  41528.719971
 2009 06 03  77524·599976
 2009 06 04  28531·679993
 2009 06 05  52535.859985
 2009 06 08  17531.090027
 2009 06 09  27531·429993
 2009 06 10  71532·299988
 2009 06 11  5532·900024
 2009 06 12  47526.840027
 2009 06 15  10523·359985
 2009 06 16  47516·599976
 2009 06 17  35511.850006
 2009 06 18  69511·329987
 2009 06 19  95517.619995
 2009 06 22  57510·299988
 2009 06 23  74496·630005
 2009 06 24  47500·670013
 2009 06 25  78509.179993
 2009 06 26  25514·590027
 2009 06 29  80513.599976
 2009 06 30  68513·830017
 2009 07 01  76520.059998
 2009 07 02  1513.109985
 2009 07 06  32495·720001
 2009 07 07  45494·410004
 2009 07 08  34486·829987
 2009 07 09  62483.910004
 2009 07 10  38481·929993
 2009 07 13  15493·309998
 2009 07 14  21496·690002
 2009 07 15  8515.760010
 2009 07 16  30523.130005
 2009 07 17  43522.419983
 2009 07 20  32526.960022
 2009 07 21  64529·250000
 2009 07 22  64531·309998
 2009 07 23  15547.419983
 2009 07 24  85548·460022
 2009 07 27  81550.900024
 2009 07 28  22551.950012
 2009 07 29  44550·469971
 2009 07 30  24563·479980
 2009 07 31  33562·070007
 2009 08 03  10565·780029
 2009 08 04  69572.479980
 2009 08 05  20571·239990
 2009 08 06  21569.530029
 2009 08 07  61577·469971
 2009 08 10  53574.559998
 2009 08 11  65570·359985
 2009 08 12  72577.570007
 2009 08 13  30576.700012
 2009 08 14  82574·700012
 2009 08 17  79556·770020
 2009 08 18  34557·880005
 2009 08 19  0561.650024
 2009 08 20  71568·679993
 2009 08 21  6582.099976
 2009 08 24  83586.030029
 2009 08 25  77588·049988
 2009 08 26  57586·289978
 2009 08 27  15584.780029
 2009 08 28  21589.789978
 2009 08 31  93577.020020
 2009 09 01  2579.900024
 2009 09 02  1559·049988
 2009 09 03  72562·489990
 2009 09 04  3570·500000
 2009 09 08  96576.380005
 2009 09 09  82588.700012
 2009 09 10  86594·900024
 2009 09 11  91597.979980
 2009 09 14  50600·030029
 2009 09 15  4605.599976
 2009 09 16  39617·380005
 2009 09 17  63621·619995
 2009 09 18  2619·169983
 2009 09 21  33617.830017
 2009 09 22  32622·419983
 2009 09 23  50625·309998
 2009 09 24  16616.299988
 2009 09 25  66602·469971
 2009 09 28  89615·109985
 2009 09 29  8616.979980
 2009 09 30  80611.789978
 2009 10 01  21603·270020
 2009 10 02  62584·469971
 2009 10 05  20592·150024
 2009 10 06  5603.630005
 2009 10 07  42603·109985
 2009 10 08  25612.239990
 2009 10 09  93614.919983
 2009 10 12  31618.750000
 2009 10 13  99614.130005
 2009 10 14  79623·940002
 2009 10 15  57623·890015
 2009 10 16  20621·500000
 2009 10 19  85624.130005
 2009 10 20  50623·280029
 2009 10 21  70622.690002
 2009 10 22  60615·130005
 2009 10 23  20615·619995
 2009 10 26  87610.460022
 2009 10 27  13597·260010
 2009 10 28  63586.479980
 2009 10 29  47581.539978
 2009 10 30  66578·020020
 2009 11 02  92570·119995
 2009 11 03  68570.619995
 2009 11 04  37576·260010
 2009 11 05  88581.150024
 2009 11 06  40584·020020
 2009 11 09  38592·309998
 2009 11 10  82593·570007
 2009 11 11  78596.929993
 2009 11 12  13595·789978
 2009 11 13  61588.059998
 2009 11 16  3605·440002
 2009 11 17  86603·390015
 2009 11 18  93602.549988
 2009 11 19  48596·690002
 2009 11 20  43586.599976
 2009 11 23  87601·359985
 2009 11 24  86594.840027
 2009 11 25  39595·109985
 2009 11 27  72585·130005
 2009 11 30  83580.390015
 2009 12 01  24590·799988
 2009 12 02  96599·919983
 2009 12 03  83601.590027
 2009 12 04  99606.770020
 2009 12 07  63606·200012
 2009 12 08  7603.270020
 2009 12 09  96598.760010
 2009 12 10  84601·960022
 2009 12 11  86600.549988
 2009 12 14  85609.789978
 2009 12 15  55612.789978
 2009 12 16  14613.710022
 2009 12 17  98609·010010
 2009 12 18  68610·570007
 2009 12 21  29618.909973
 2009 12 22  90624·210022
 2009 12 23  33632.020020
 2009 12 24  18634.150024
 2009 12 28  13635·989990
 2009 12 29  37634·549988
 2009 12 30  45634·090027
 2009 12 31  24635.200012
 2010 01 04 24640·099976
 2010 01 05 5641.890015
 2010 01 06 17641.260010
 2010 01 07 99642.070007
 2010 01 08 9644.690002
 2010 01 11 71648·400024
 2010 01 12 55641.140015
 2010 01 13 80644.789978
 2010 01 14 34647·869995
 2010 01 15 33648·119995
 2010 01 19 92649.150024
 2010 01 20 30645.780029
 2010 01 21 96643.770020
 2010 01 22 18630.599976
 2010 01 25 83621·780029
 2010 01 26 38619.979980
 2010 01 27 12618.760010
 2010 01 28 76620·179993
 2010 01 29 11616.030029
 2010 02 01 15609·270020
 2010 02 02 28615.599976
 2010 02 03 82615·739990
 2010 02 04 82610·630005
 2010 02 05 0592·989990
 2010 02 08 12595.289978
 2010 02 09 37597·390015
 2010 02 10 27596·830017
 2010 02 11 57605·599976
 2010 02 12 58610.719971
 2010 02 16 67620.840027
 2010 02 17 4625.169983
 2010 02 18 72629.320007
 2010 02 19 85632.840027
 2010 02 22 21633.549988
 2010 02 23 93631.520020
 2010 02 24 58632·280029
 2010 02 25 38630.460022
 2010 02 26 74630·809998
 2010 03 01 2642·650024
 2010 03 02 54650.260010
 2010 03 03 86653.880005
 2010 03 04 28652.510010
 2010 03 05 62666·020020
 2010 03 08 23668.159973
 2010 03 09 23673.429993
 2010 03 10 8677·469971
 2010 03 11 31677.219971
 2010 03 12 51678.900024
 2010 03 15 68676·210022
 2010 03 16 64679.580017
 2010 03 17 88686·940002
 2010 03 18 53685·969971
 2010 03 19 65683·619995
 2010 03 22 72683.289978
 2010 03 23 42690.849976
 2010 03 24 66689.359985
 2010 03 25 83693·320007
 2010 03 26 31685·500000
 2010 03 29 23683·450012
 2010 03 30 53686·640015
 2010 03 31 17687.729980
 2010 04 01 67686·500000
 2010 04 05 89697·650024
 2010 04 06 2702.650024
 2010 04 07 85702·840027
 2010 04 08 32701.520020
 2010 04 09 21702.950012
 2010 04 12 26706.460022
 2010 04 13 33707.239990
 2010 04 14 99722.400024
 2010 04 15 26725·130005
 2010 04 16 62723.989990
 2010 04 19 28716·809998
 2010 04 20 70721.549988
 2010 04 21 35726·809998
 2010 04 22 73734·359985
 2010 04 23 65741.919983
 2010 04 26 69745.950012
 2010 04 27 5741.719971
 2010 04 28 48726·690002
 2010 04 29 63737.739990
 2010 04 30 48738·630005
 2010 05 03 17732.869995
 2010 05 04 0726.359985
 2010 05 05 66708·640015
 2010 05 06 81700·890015
 2010 05 07 79675.510010
 2010 05 10 65689·890015
 2010 05 11 44704.030029
 2010 05 12 70716.219971
 2010 05 13 22719.700012
 2010 05 14 8709.320007
 2010 05 17 91703.619995
 2010 05 18 39705·340027
 2010 05 19 2686.150024
 2010 05 20 16665·909973
 2010 05 21 25654.500000
 2010 05 24 38652·799988
 2010 05 25 1640·880005
 2010 05 26 1657.950012
 2010 05 27 91670·590027
 2010 05 28 44670·080017
 2010 06 01 26662.719971
 2010 06 02 2660·520020
 2010 06 03 58669.349976
 2010 06 04 56658.599976
 2010 06 07 9639·219971
 2010 06 08 82623·830017
 2010 06 09 21632·239990
 2010 06 10 1639.789978
 2010 06 11 6649·000000
 2010 06 14 29662·950012
 2010 06 15 97669·950012
 2010 06 16 27671·739990
 2010 06 17 98669·340027
 2010 06 18 54671.549988
 2010 06 21 32677.150024
 2010 06 22 12668·210022
 2010 06 23 93650·039978
 2010 06 24 98643.369995
 2010 06 25 95646.669983
 2010 06 28 54649·719971
 2010 06 29 22635·960022
 2010 06 30 21623·710022
 2010 07 01 79611·109985
 2010 07 02 81608·690002
 2010 07 06 41613.309998
 2010 07 07 12611.679993
 2010 07 08 4620·400024
 2010 07 09 41629·549988
 2010 07 12 33631.349976
 2010 07 13 85644·330017
 2010 07 14 14643·469971
 2010 07 15 10640·299988
 2010 07 16 4631.359985
 2010 07 19 76614.020020
 2010 07 20 79624·309998
 2010 07 21 89629·419983
 2010 07 22 85635·950012
 2010 07 23 49650.880005
 2010 07 26 91665·299988
 2010 07 27 3672·159973
 2010 07 28 34663·010010
 2010 07 29 92658·479980
 2010 07 30 71654.799988
 2010 08 02 3664·460022
 2010 08 03 31664·369995
 2010 08 04 17663.369995
 2010 08 05 63661.159973
 2010 08 06 63653.659973
 2010 08 09 84660·200012
 2010 08 10 63654.840027
 2010 08 11 35639·200012
 2010 08 12 85620.580017
 2010 08 13 24616·190002
 2010 08 16 92618.020020
 2010 08 17 82630.280029
 2010 08 18 93632·770020
 2010 08 19 8626·429993
 2010 08 20 92611·090027
 2010 08 23 23617.750000
 2010 08 24 39601.770020
 2010 08 25 17605·690002
 2010 08 26 77611.359985
 2010 08 27 2617·099976
 2010 08 30 96615·349976
 2010 08 31 59607.630005
 2010 09 01 83624.989990
 2010 09 02 88632.659973
 2010 09 03 67643·729980
 2010 09 07 64641·059998
 2010 09 08 74638.340027
 2010 09 09 76641·880005
 2010 09 10 76639·400024
 2010 09 13 89653·590027
 2010 09 14 39654.320007
 2010 09 15 84653.859985
 2010 09 16 74651·880005
 2010 09 17 16653·400024
 2010 09 20 88670.340027
 2010 09 21 57672·380005
 2010 09 22 35666·729980
 2010 09 23 52661·109985
 2010 09 24 62671·010010
 2010 09 27 64671·549988
 2010 09 28 61675·880005
 2010 09 29 28678.890015
 2010 09 30 21684.590027
 2010 10 01 99681.729980
 2010 10 04 77679·960022
 2010 10 05 1689·590027
 2010 10 06 56689.440002
 2010 10 07 81689·380005
 2010 10 08 32696·179993
 2010 10 11 53698·010010
 2010 10 12 77697.609985
 2010 10 13 54710·640015
 2010 10 14 4708.619995
 2010 10 15 90711.429993
 2010 10 18 23710.130005
 2010 10 19 88706·929993
 2010 10 20 91705.489990
 2010 10 21 44709·419983
 2010 10 22 58703·570007
 2010 10 25 76714.049988
 2010 10 26 20710·840027
 2010 10 27 71705.659973
 2010 10 28 68709·710022
 2010 10 29 37705.599976
 2010 11 01 40710·299988
 2010 11 02 53712·890015
 2010 11 03 68715.140015
 2010 11 04 17733.469971
 2010 11 05 28738.729980
 2010 11 08 97737·880005
 2010 11 09 93738·989990
 2010 11 10 83734.869995
 2010 11 11 83734·210022
 2010 11 12 35729.260010
 2010 11 15 9727·020020
 2010 11 16 31715·330017
 2010 11 17 31709.270020
 2010 11 18 22724·109985
 2010 11 19 2725.059998
 2010 11 22 78728·400024
 2010 11 23 22721·109985
 2010 11 24 41736·530029
 2010 11 26 85736·520020
 2010 11 29 71733.539978
 2010 11 30 32730·710022
 2010 12 01 98743.929993
 2010 12 02 97751.200012
 2010 12 03 76757.520020
 2010 12 06 61762.130005
 2010 12 07 26770·510010
 2010 12 08 0767·969971
 2010 12 09 89768·869995
 2010 12 10 34777·559998
 2010 12 13 80779.859985
 2010 12 14 81775·190002
 2010 12 15 30778.289978
 2010 12 16 3778·289978
 2010 12 17 42779.549988
 2010 12 20 55785·859985
 2010 12 21 41790·669983
 2010 12 22 41793·280029
 2010 12 23 19792·219971
 2010 12 27 58792·539978
 2010 12 28 92793.219971
 2010 12 29 50791·570007
 2010 12 30 43793.039978
 2010 12 31 55789.820007
 2011 01 03  77800.940002
 2011 01 04  55801.130005
 2011 01 05  69795·090027
 2011 01 06  31796·330017
 2011 01 07  15794·659973
 2011 01 10  7793·799988
 2011 01 11  81797·859985
 2011 01 12  2802.400024
 2011 01 13  52803·820007
 2011 01 14  80807·890015
 2011 01 18  84807·659973
 2011 01 19  3807·210022
 2011 01 20  54785·780029
 2011 01 21  76786·890015
 2011 01 24  10781·520020
 2011 01 25  99780·059998
 2011 01 26  18793·929993
 2011 01 27  19797·530029
 2011 01 28  16796·039978
 2011 01 31  77785·469971
 2011 02 01  61800·539978
 2011 02 02  61801·479980
 2011 02 03  83799·200012
 2011 02 04  51800·880005
 2011 02 07  29812·679993
 2011 02 08  75813·690002
 2011 02 09  18813.359985
 2011 02 10  57813.359985
 2011 02 11  89822.109985
 2011 02 14  63826·460022
 2011 02 15  53824·969971
 2011 02 16  59828·590027
 2011 02 17  37835.520020
 2011 02 18  51838·000000
 2011 02 22  44830·140015
 2011 02 23  44814.440002
 2011 02 24  92807·049988
 2011 02 25  88822·049988
 2011 02 28  73828.429993
 2011 03 01  27825.789978
 2011 03 02  97813.799988
 2011 03 03  50830.039978
 2011 03 04  46828·919983
 2011 03 07  43828·340027
 2011 03 08  22827.799988
 2011 03 09  37825·250000
 2011 03 10  96812·760010
 2011 03 11  57806·830017
 2011 03 14  61802·809998
 2011 03 15  75796·380005
 2011 03 16  78795.960022
 2011 03 17  57793.330017
 2011 03 18  32795·520020
 2011 03 21  14813·020020
 2011 03 22  76814.880005
 2011 03 23  54813·070007
 2011 03 24  81818.909973
 2011 03 25  30831.630005
 2011 03 28  94828·729980
 2011 03 29  88829.700012
 2011 03 30  77840·760010
 2011 03 31  22843·729980
 2011 04 01  65850.729980
 2011 04 04  21850·520020
 2011 04 05  12858.049988
 2011 04 06  17859.080017
 2011 04 07  45857.919983
 2011 04 08  40854·049988
 2011 04 11  8843.099976
 2011 04 12  65830·979980
 2011 04 13  16829·280029
 2011 04 14  59827.630005
 2011 04 15  7835.270020
 2011 04 18  40826.989990
 2011 04 19  85827·299988
 2011 04 20  16839.450012
 2011 04 21  79845.640015
 2011 04 25  44845·580017
 2011 04 26  84856·840027
 2011 04 27  74858·419983
 2011 04 28  18861.549988
 2011 04 29  2866.900024
 2011 05 02  68868·570007
 2011 05 03  19854·789978
 2011 05 04  43843.880005
 2011 05 05  64840.599976
 2011 05 06  20843.530029
 2011 05 09  67843.559998
 2011 05 10  98855.909973
 2011 05 11  5855.900024
 2011 05 12  46849.229980
 2011 05 13  53849·210022
 2011 05 16  53838·289978
 2011 05 17  27822.960022
 2011 05 18  79833.489990
 2011 05 19  41839·169983
 2011 05 20  2834·650024
 2011 05 23  54820·049988
 2011 05 24  73819.619995
 2011 05 25  19822·640015
 2011 05 26  63831.059998
 2011 05 27  37838·780029
 2011 05 31  12848.330017
 2011 06 01  1846·650024
 2011 06 02  81826·429993
 2011 06 03  51820·679993
 2011 06 06  2809·880005
 2011 06 07  23803·989990
 2011 06 08  25796·280029
 2011 06 09  96796.469971
 2011 06 10  74789·200012
 2011 06 13  48785·989990
 2011 06 14  90795.890015
 2011 06 15  99791·159973
 2011 06 16  85787.599976
 2011 06 17  65790·020020
 2011 06 20  93791.030029
 2011 06 21  9806·690002
 2011 06 22  17809·820007
 2011 06 23  87803.599976
 2011 06 24  80805·659973
 2011 06 27  1805.940002
 2011 06 28  76817·309998
 2011 06 29  51822.510010
 2011 06 30  20828·760010
 2011 07 01  77841.059998
 2011 07 05  94842·510010
 2011 07 06  20845·809998
 2011 07 07  6860.369995
 2011 07 08  62857·380005
 2011 07 11  28845·380005
 2011 07 12  82838.070007
 2011 07 13  58845·140015
 2011 07 14  5841·340027
 2011 07 15  60829.090027
 2011 07 18  50828·770020
 2011 07 19  20834.619995
 2011 07 20  82836.020020
 2011 07 21  95843·309998
 2011 07 22  62843·400024
 2011 07 25  61838·169983
 2011 07 26  95831·630005
 2011 07 27  66821·070007
 2011 07 28  81809·640015
 2011 07 29  76801.710022
 2011 08 01  67808.599976
 2011 08 02  29796·549988
 2011 08 03  94773.219971
 2011 08 04  83765·000000
 2011 08 05  50735.859985
 2011 08 08  65705.150024
 2011 08 09  15696.309998
 2011 08 10  26687·229980
 2011 08 11  18704.500000
 2011 08 12  83705·640015
 2011 08 15  82718·630005
 2011 08 16  75712·750000
 2011 08 17  73714·650024
 2011 08 18  12692·059998
 2011 08 19  56672·570007
 2011 08 22  24666.849976
 2011 08 23  40683·070007
 2011 08 24  11694.690002
 2011 08 25  27701.549988
 2011 08 26  92692.349976
 2011 08 29  68724·710022
 2011 08 30  59731.849976
 2011 08 31  8737·640015
 2011 09 01  23734·059998
 2011 09 02  35706.059998
 2011 09 06  65682.210022
 2011 09 07  35709·549988
 2011 09 08  87712.109985
 2011 09 09  38690.090027
 2011 09 12  59680·580017
 2011 09 13  72693·330017
 2011 09 14  76712·570007
 2011 09 15  6713·510010
 2011 09 16  99718·630005
 2011 09 19  6708·479980
 2011 09 20  12710·849976
 2011 09 21  86694·190002
 2011 09 22  66656.299988
 2011 09 23  52655.630005
 2011 09 26  36666·010010
 2011 09 27  56694.700012
 2011 09 28  66681.200012
 2011 09 29  46669·530029
 2011 09 30  20661·580017
 2011 10 03  15648·849976
 2011 10 04  32650·159973
 2011 10 05  51661.099976
 2011 10 06  57674·140015
 2011 10 07  89675.739990
 2011 10 10  20684·979980
 2011 10 11  56691·130005
 2011 10 12  66705·299988
 2011 10 13  28701·179993
 2011 10 14  11713.359985
 2011 10 17  73707.690002
 2011 10 18  91712·059998
 2011 10 19  7711·210022
 2011 10 20  12697.030029
 2011 10 21  41712.650024
 2011 10 24  1736.030029
 2011 10 25  28731·340027
 2011 10 26  55730·239990
 2011 10 27  21769·460022
 2011 10 28  91768.820007
 2011 10 31  15754·049988
 2011 11 01  97729·080017
 2011 11 02  2733·559998
 2011 11 03  80752·190002
 2011 11 04  18748.659973
 2011 11 07  19748·830017
 2011 11 08  97756.760010
 2011 11 09  11743·460022
 2011 11 10  14730·669983
 2011 11 11  27744.820007
 2011 11 14  43742.210022
 2011 11 15  55745.760010
 2011 11 16  2747·760010
 2011 11 17  54733.460022
 2011 11 18  5723·369995
 2011 11 21  4710.409973
 2011 11 22  9705.250000
 2011 11 23  56690·770020
 2011 11 25  68679.809998
 2011 11 28  79698·179993
 2011 11 29  83700·599976
 2011 11 30  14737.419983
 2011 12 01  47739.960022
 2011 12 02  23744·960022
 2011 12 05  1752·710022
 2011 12 06  36751·809998
 2011 12 07  80749.000000
 2011 12 08  6740·760010
 2011 12 09  63748·440002
 2011 12 12  53737.150024
 2011 12 13  28742.190002
 2011 12 14  21715.090027
 2011 12 15  95718.000000
 2011 12 16  21730·729980
 2011 12 19  80729·030029
 2011 12 20  88738·219971
 2011 12 21  46742.119995
 2011 12 22  23748.210022
 2011 12 23  50748·520020
 2011 12 27  51753.190002
 2011 12 28  93750.599976
 2011 12 29  65745·909973
 2011 12 30  74746.469971
 2012 01 03 79759.369995
 2012 01 04 36749·609985
 2012 01 05 78754·390015
 2012 01 06 16754.750000
 2012 01 09 66754·440002
 2012 01 10 99765·280029
 2012 01 11 19767.869995
 2012 01 12 63770·619995
 2012 01 13 32765·989990
 2012 01 17 34773·260010
 2012 01 18 70779·260010
 2012 01 19 29784.570007
 2012 01 20 20785·880005
 2012 01 23 15789.409973
 2012 01 24 37788.799988
 2012 01 25 52796·539978
 2012 01 26 99800·219971
 2012 01 27 44798·849976
 2012 01 30 53797·940002
 2012 01 31 93795.010010
 2012 02 01 65810.190002
 2012 02 02 46815.880005
 2012 02 03 73833·020020
 2012 02 06 42830.070007
 2012 02 07 35830.659973
 2012 02 08 70832·640015
 2012 02 09 79830.789978
 2012 02 10 11823·400024
 2012 02 13 55824.890015
 2012 02 14 93824·760010
 2012 02 15 79824.140015
 2012 02 16 38829.960022
 2012 02 17 92832.229980
 2012 02 21 14831.010010
 2012 02 22 3823.619995
 2012 02 23 86829.450012
 2012 02 24 42830·869995
 2012 02 27 60829·549988
 2012 02 28 9830.659973
 2012 02 29 42829.229980
 2012 03 01 24823·789978
 2012 03 02 80816.799988
 2012 03 05 77804·260010
 2012 03 06 20796.460022
 2012 03 07 81796.179993
 2012 03 08 50806·799988
 2012 03 09 15821·190002
 2012 03 12 57819.130005
 2012 03 13 82831·229980
 2012 03 14 71831·609985
 2012 03 15 54831·460022
 2012 03 16 17832.780029
 2012 03 19 23843·250000
 2012 03 20 67832.309998
 2012 03 21 51833·840027
 2012 03 22 87823·460022
 2012 03 23 22830·030029
 2012 03 26 89846·309998
 2012 03 27 88847.919983
 2012 03 28 81841.219971
 2012 03 29 23833·770020
 2012 03 30 13838.369995
 2012 04 02 71840·630005
 2012 04 03 35841·059998
 2012 04 04 95827·669983
 2012 04 05 39821·349976
 2012 04 09 31808·719971
 2012 04 10 13803·609985
 2012 04 11 33796.729980
 2012 04 12 92810.289978
 2012 04 13 26806.840027
 2012 04 16 3802.700012
 2012 04 17 55816·320007
 2012 04 18 22809·409973
 2012 04 19 37809.739990
 2012 04 20 18810.219971
 2012 04 23 6795.559998
 2012 04 24 6799·539978
 2012 04 25 70813.840027
 2012 04 26 96819·559998
 2012 04 27 55826·049988
 2012 04 30 43825.469971
 2012 05 01 58830.099976
 2012 05 02 99818.820007
 2012 05 03 96818·229980
 2012 05 04 59802.090027
 2012 05 07 57796.130005
 2012 05 08 15793·719971
 2012 05 09 48792.799988
 2012 05 10 4795·770020
 2012 05 11 48795.890015
 2012 05 14 58784.940002
 2012 05 15 56784·880005
 2012 05 16 54783.890015
 2012 05 17 39773.369995
 2012 05 18 65758·780029
 2012 05 21 87764·640015
 2012 05 22 9770.159973
 2012 05 23 60766.179993
 2012 05 24 99766·919983
 2012 05 25 38768.479980
 2012 05 29 94778.770020
 2012 05 30 70770.739990
 2012 05 31 48765·479980
 2012 06 01 26752·109985
 2012 06 04 60742.729980
 2012 06 05 48746.210022
 2012 06 06 25765.169983
 2012 06 07 96775.650024
 2012 06 08 83770.070007
 2012 06 11 2776.630005
 2012 06 12 68761·690002
 2012 06 13 17763·989990
 2012 06 14 61762·880005
 2012 06 15 63772·070007
 2012 06 18 39774·809998
 2012 06 19 83789·510010
 2012 06 20 22789·219971
 2012 06 21 89784.700012
 2012 06 22 27775·929993
 2012 06 25 14775·150024
 2012 06 26 15767·820007
 2012 06 27 60776.700012
 2012 06 28 44775·900024
 2012 06 29 53799.000000
 2012 07 02 16807·940002
 2012 07 03 84818.489990
 2012 07 05 29820.440002
 2012 07 06 69809.820007
 2012 07 09 25806.840027
 2012 07 10 92810·789978
 2012 07 11 43797.679993
 2012 07 12 57792.479980
 2012 07 13 68802·340027
 2012 07 16 40800.080017
 2012 07 17 76802.400024
 2012 07 18 36808·530029
 2012 07 19 94808·530029
 2012 07 20 11796.640015
 2012 07 23 40782.229980
 2012 07 24 50781.099976
 2012 07 25 80774.590027
 2012 07 26 11781·270020
 2012 07 27 73797·770020
 2012 07 30 69798·690002
 2012 07 31 25794.969971
 2012 08 01 71790.570007
 2012 08 02 37773·450012
 2012 08 03 85791.090027
 2012 08 06 56797·340027
 2012 08 07 48806·409973
 2012 08 08 22802.869995
 2012 08 09 19804·840027
 2012 08 10 22801.820007
 2012 08 13 25801·479980
 2012 08 14 38804.159973
 2012 08 15 14804·260010
 2012 08 16 99813·570007
 2012 08 17 7819.890015
 2012 08 20 25817·979980
 2012 08 21 40827.130005
 2012 08 22 87814.919983
 2012 08 23 25811.840027
 2012 08 24 46810.830017
 2012 08 27 91813.909973
 2012 08 28 11814·909973
 2012 08 29 38819.590027
 2012 08 30 88817.770020
 2012 08 31 86814·789978
 2012 09 04 23823.770020
 2012 09 05 26824.880005
 2012 09 06 63839.229980
 2012 09 07 69843·780029
 2012 09 10 98844·299988
 2012 09 11 97845·150024
 2012 09 12 11845.169983
 2012 09 13 10860·640015
 2012 09 14 35868.500000
 2012 09 17 80861.609985
 2012 09 18 94858.090027
 2012 09 19 1859·250000
 2012 09 20 60852.960022
 2012 09 21 35860.159973
 2012 09 24 99856.650024
 2012 09 25 64856.979980
 2012 09 26 24839·659973
 2012 09 27 41844.890015
 2012 09 28 41841.869995
 2012 10 01 40847.000000
 2012 10 02 2843·409973
 2012 10 03 6843.919983
 2012 10 04 55844.650024
 2012 10 05 1853·570007
 2012 10 08 94840.359985
 2012 10 09 61836·789978
 2012 10 10 6829·630005
 2012 10 11 40835·719971
 2012 10 12 26830.950012
 2012 10 15 63828·429993
 2012 10 16 82835.460022
 2012 10 17 76842·869995
 2012 10 18 48842·369995
 2012 10 19 94832·440002
 2012 10 22 95821·880005
 2012 10 23 53816.979980
 2012 10 24 36820.229980
 2012 10 25 59821·460022
 2012 10 26 83819·419983
 2012 10 31 40818·729980
 2012 11 01 90828.479980
 2012 11 02 92830.549988
 2012 11 05 9820.460022
 2012 11 06 32826·890015
 2012 11 07 35818·909973
 2012 11 08 48806·679993
 2012 11 09 60800.719971
 2012 11 12 48797·729980
 2012 11 13 22795.969971
 2012 11 14 9792.099976
 2012 11 15 51775·080017
 2012 11 16 31777.080017
 2012 11 19 26793·070007
 2012 11 20 82794.150024
 2012 11 21 18798.380005
 2012 11 23 51807.190002
 2012 11 26 47809·039978
 2012 11 27 98812.590027
 2012 11 28 25813·559998
 2012 11 29 3823·330017
 2012 11 30 11824.580017
 2012 12 03 15826.580017
 2012 12 04 60823·030029
 2012 12 05 4824.520020
 2012 12 06 69822.900024
 2012 12 07 13825.320007
 2012 12 10 34826·280029
 2012 12 11 0835·320007
 2012 12 12 95837·289978
 2012 12 13 99831.280029
 2012 12 14 87827·239990
 2012 12 17 60835.130005
 2012 12 18 91847.690002
 2012 12 19 5851.830017
 2012 12 20 81852.500000
 2012 12 21 77848·539978
 2012 12 24 81846.349976
 2012 12 26 88845·979980
 2012 12 27 5839.739990
 2012 12 28 71838.359985
 2012 12 31 15849.890015
 2013 01 02  29873.989990
 2013 01 03  70878.429993
 2013 01 04  86880·469971
 2013 01 07  70876·710022
 2013 01 08  35876.320007
 2013 01 09  15879·539978
 2013 01 10  91883.190002
 2013 01 11  46882.619995
 2013 01 14  38880·979980
 2013 01 15  2884.840027
 2013 01 16  80883·700012
 2013 01 17  67891·000000
 2013 01 18  93892·799988
 2013 01 22  20899·239990
 2013 01 23  73899.530029
 2013 01 24  85904·270020
 2013 01 25  84905.239990
 2013 01 28  82907·909973
 2013 01 29  13907·309998
 2013 01 30  75906.700012
 2013 01 31  16902·900024
 2013 02 01  25912·760010
 2013 02 04  69911.179993
 2013 02 05  37909·609985
 2013 02 06  21911·450012
 2013 02 07  13911.489990
 2013 02 08  37914.150024
 2013 02 11  97913.559998
 2013 02 12  55918.169983
 2013 02 13  32921.289978
 2013 02 14  34924.679993
 2013 02 15  5927.340027
 2013 02 19  1932.000000
 2013 02 20  97931·650024
 2013 02 21  5912·700012
 2013 02 22  36916.150024
 2013 02 25  65919.359985
 2013 02 26  44902·130005
 2013 02 27  20913·510010
 2013 02 28  90915·890015
 2013 03 01  79915.719971
 2013 03 04  37916.690002
 2013 03 05  72928.130005
 2013 03 06  94930·809998
 2013 03 07  99934.570007
 2013 03 08  64942·559998
 2013 03 11  80942·619995
 2013 03 12  98942.750000
 2013 03 13  7944.609985
 2013 03 14  38953.070007
 2013 03 15  89954.000000
 2013 03 18  76952·460022
 2013 03 19  9950·789978
 2013 03 20  96951·950012
 2013 03 21  68950.070007
 2013 03 22  30947·539978
 2013 03 25  38953.530029
 2013 03 26  2950·770020
 2013 03 27  11950.419983
 2013 03 28  84953·260010
 2013 04 01  49951.599976
 2013 04 02  43944·950012
 2013 04 03  36935·840027
 2013 04 04  90925.739990
 2013 04 05  25923.559998
 2013 04 08  32931.539978
 2013 04 09  89934.270020
 2013 04 10  22946.989990
 2013 04 11  72951.390015
 2013 04 12  7945·179993
 2013 04 15  38938.669983
 2013 04 16  80924.020020
 2013 04 17  22917·919983
 2013 04 18  31909.820007
 2013 04 19  78912·880005
 2013 04 22  92916·320007
 2013 04 23  31929·359985
 2013 04 24  92934·229980
 2013 04 25  27944·669983
 2013 04 26  5939·650024
 2013 04 29  82943.520020
 2013 04 30  2947.460022
 2013 05 01  30945·530029
 2013 05 02  97940.719971
 2013 05 03  80959·549988
 2013 05 06  1960.219971
 2013 05 07  56967·820007
 2013 05 08  68970.409973
 2013 05 09  57970·460022
 2013 05 10  49975·159973
 2013 05 13  99976.219971
 2013 05 14  42985·960022
 2013 05 15  70991.549988
 2013 05 16  37990.440002
 2013 05 17  78996·469971
 2013 05 20  701001.500000
 2013 05 21  11000·590027
 2013 05 22  751008·229980
 2013 05 23  38984.289978
 2013 05 24  28984.340027
 2013 05 28  561005.419983
 2013 05 29  3997.270020
 2013 05 30  46995·719971
 2013 05 31  16994.530029
 2013 06 03  67991.820007
 2013 06 04  82994.559998
 2013 06 05  99981·419983
 2013 06 06  60979.460022
 2013 06 07  91989·049988
 2013 06 10  2992.690002
 2013 06 11  14988.849976
 2013 06 12  9987·960022
 2013 06 13  9990.869995
 2013 06 14  75990·349976
 2013 06 17  36991.619995
 2013 06 18  391001.489990
 2013 06 19  27999.770020
 2013 06 20  38977.809998
 2013 06 21  34965·229980
 2013 06 24  51958.380005
 2013 06 25  78962.099976
 2013 06 26  55968·679993
 2013 06 27  2980·590027
 2013 06 28  70982·440002
 2013 07 01  18993.599976
 2013 07 02  14995·549988
 2013 07 03  60993·140015
 2013 07 05  471005.390015
 2013 07 08  291011.099976
 2013 07 09  271018.929993
 2013 07 10  501020.989990
 2013 07 11  561033.339966
 2013 07 12  171038·270020
 2013 07 15  321043·920044
 2013 07 16  441043.589966
 2013 07 17  981046.130005
 2013 07 18  151052.459961
 2013 07 19  921050·500000
 2013 07 22  341054.680054
 2013 07 23  991056.859985
 2013 07 24  771055.849976
 2013 07 25  961054.189941
 2013 07 26  401048·510010
 2013 07 29  81048·780029
 2013 07 30  881045·829956
 2013 07 31  551053·510010
 2013 08 01  61060.959961
 2013 08 02  21060.069946
 2013 08 05  521063·520020
 2013 08 06  91061·069946
 2013 08 07  11052.099976
 2013 08 08  811051.819946
 2013 08 09  11051·510010
 2013 08 12  191053·670044
 2013 08 13  201054.760010
 2013 08 14  701052·699951
 2013 08 15  931039.099976
 2013 08 16  741030.829956
 2013 08 19  801024·609985
 2013 08 20  191029.500000
 2013 08 21  91030·569946
 2013 08 22  861036·280029
 2013 08 23  281038·849976
 2013 08 26  41044.660034
 2013 08 27  551036.300049
 2013 08 28  941020·250000
 2013 08 29  311029·050049
 2013 08 30  251025.900024
 2013 09 03  641026.839966
 2013 09 04  601025.609985
 2013 09 05  841031·150024
 2013 09 06  81034·770020
 2013 09 09  911046.079956
 2013 09 10  731055.760010
 2013 09 11  51057.560059
 2013 09 12  31055.310059
 2013 09 13  181053.979980
 2013 09 16  441065.250000
 2013 09 17  401066.390015
 2013 09 18  861080·489990
 2013 09 19  531079·760010
 2013 09 20  131078.199951
 2013 09 23  581073·589966
 2013 09 24  561081.910034
 2013 09 25  261082·000000
 2013 09 26  411081·319946
 2013 09 27  511078.369995
 2013 09 30  391075·489990
 2013 10 01  951087·780029
 2013 10 02  171087.390015
 2013 10 03  411081.790039
 2013 10 04  871080.739990
 2013 10 07  411073·420044
 2013 10 08  541067.209961
 2013 10 09  691050·079956
 2013 10 10  731069·770020
 2013 10 11  701084.319946
 2013 10 14  901090.300049
 2013 10 15  71088·530029
 2013 10 16  981092·910034
 2013 10 17  151102·280029
 2013 10 18  861115·040039
 2013 10 21  481117.319946
 2013 10 22  881121.530029
 2013 10 23  311112.089966
 2013 10 24  331120·000000
 2013 10 25  101121.920044
 2013 10 28  941119.560059
 2013 10 29  11122·640015
 2013 10 30  411123.260010
 2013 10 31  391108·599976
 2013 11 01  901101·300049
 2013 11 04  311108.859985
 2013 11 05  501106·089966
 2013 11 06  41109.829956
 2013 11 07  771103.770020
 2013 11 08  531101.189941
 2013 11 11  211102·859985
 2013 11 12  981101.520020
 2013 11 13  801112.219971
 2013 11 14  241112·219971
 2013 11 15  441116.310059
 2013 11 18  401119·979980
 2013 11 19  501112.390015
 2013 11 20  251107·699951
 2013 11 21  301119·670044
 2013 11 22  761125·640015
 2013 11 25  621128·520020
 2013 11 26  621136·239990
 2013 11 27  181141.500000
 2013 11 29  731147.000000
 2013 12 02  171142.300049
 2013 12 03  681130·969971
 2013 12 04  711128.969971
 2013 12 05  261125·609985
 2013 12 06  391135·880005
 2013 12 09  981134·180054
 2013 12 10  761131.260010
 2013 12 11  551120.920044
 2013 12 12  801107·180054
 2013 12 13  361109·510010
 2013 12 16  461120·170044
 2013 12 17  31120.260010
 2013 12 18  151133·760010
 2013 12 19  871131.670044
 2013 12 20  201147.119995
 2013 12 23  391157.339966
 2013 12 24  431163·670044
 2013 12 26  821167.959961
 2013 12 27  601165·849976
 2013 12 30  581162·599976
 2013 12 31  911165·640015
 2014 01 02 801160.500000
 2014 01 03 541157.760010
 2014 01 06 791159.849976
 2014 01 07 91160.020020
 2014 01 08 601159·369995
 2014 01 09 151163.880005
 2014 01 10 461164.530029
 2014 01 13 721164·119995
 2014 01 14 311163·430054
 2014 01 15 801171·969971
 2014 01 16 281173·130005
 2014 01 17 811173·369995
 2014 01 21 231177·109985
 2014 01 22 141182.040039
 2014 01 23 191181·339966
 2014 01 24 611164·770020
 2014 01 27 931147·430054
 2014 01 28 21138.239990
 2014 01 29 391134.180054
 2014 01 30 621144.540039
 2014 01 31 231137·969971
 2014 02 03 601130.750000
 2014 02 04 311107·619995
 2014 02 05 601098·670044
 2014 02 06 191107·439941
 2014 02 07 241116·619995
 2014 02 10 641118·890015
 2014 02 11 551131·010010
 2014 02 12 131137.439941
 2014 02 13 571147.800049
 2014 02 14 341149·900024
 2014 02 18 731162.229980
 2014 02 19 621163·959961
 2014 02 20 471163·020020
 2014 02 21 581168·430054
 2014 02 24 641180.290039
 2014 02 25 481179.339966
 2014 02 26 71188.060059
 2014 02 27 811187·939941
 2014 02 28 31193.500000
 2014 03 03 761179·619995
 2014 03 04 751212.819946
 2014 03 05 731207·410034
 2014 03 06 911208·800049
 2014 03 07 801210.579956
 2014 03 10 141202.290039
 2014 03 11 271204·390015
 2014 03 12 531191.369995
 2014 03 13 141195.880005
 2014 03 14 121184.550049
 2014 03 17 621196.250000
 2014 03 18 401205.040039
 2014 03 19 611205·359985
 2014 03 20 811200·910034
 2014 03 21 231208·140015
 2014 03 24 271196·699951
 2014 03 25 281190·780029
 2014 03 26 601185·290039
 2014 03 27 791161.089966
 2014 03 28 131167·520020
 2014 03 31 461174·619995
 2014 04 01 121189·130005
 2014 04 02 231192·910034
 2014 04 03 261193·959961
 2014 04 04 721189.250000
 2014 04 07 231150·449951
 2014 04 08 761149.000000
 2014 04 09 151160·420044
 2014 04 10 881159·800049
 2014 04 11 81128·959961
 2014 04 14 811126·310059
 2014 04 15 551123·770020
 2014 04 16 991132·109985
 2014 04 17 41141·109985
 2014 04 21 71142.390015
 2014 04 22 471157·869995
 2014 04 23 381155.420044
 2014 04 24 731152.819946
 2014 04 25 481139·010010
 2014 04 28 161131.670044
 2014 04 29 621126.459961
 2014 04 30 51126·959961
 2014 05 01 251133.729980
 2014 05 02 131137·800049
 2014 05 05 521127.989990
 2014 05 06 111124.050049
 2014 05 07 801110·849976
 2014 05 08 141119.790039
 2014 05 09 141107·380005
 2014 05 12 301136.949951
 2014 05 13 821134·449951
 2014 05 14 171120.030029
 2014 05 15 811099·189941
 2014 05 16 251102.910034
 2014 05 19 271116.040039
 2014 05 20 491112.079956
 2014 05 21 91107·260010
 2014 05 22 831116.609985
 2014 05 23 331126·199951
 2014 05 27 611144.099976
 2014 05 28 791140.839966
 2014 05 29 171141.349976
 2014 05 30 451141.729980
 2014 06 02 271136.819946
 2014 06 03 991129·260010
 2014 06 04 651131.750000
 2014 06 05 301153.939941
 2014 06 06 481167·540039
 2014 06 09 991179·839966
 2014 06 10 911173·839966
 2014 06 11 851168·989990
 2014 06 12 501165.369995
 2014 06 13 371164·089966
 2014 06 16 811166·930054
 2014 06 17 271179.290039
 2014 06 18 831183.380005
 2014 06 19 941186·780029
 2014 06 20 491188.520020
 2014 06 23 11190.310059
 2014 06 24 211193.599976
 2014 06 25 771182.750000
 2014 06 26 331182·790039
 2014 06 27 761189.500000
 2014 06 30 661193.400024
 2014 07 01 181213·550049
 2014 07 02 961207.369995
 2014 07 03 461208·150024
 2014 07 07 441204.650024
 2014 07 08 721184·719971
 2014 07 09 251177·369995
 2014 07 10 301168·219971
 2014 07 11 31161.760010
 2014 07 14 231169.550049
 2014 07 15 341167.449951
 2014 07 16 731159.959961
 2014 07 17 201150·479980
 2014 07 18 751152.020020
 2014 07 21 601148.079956
 2014 07 22 441160·239990
 2014 07 23 961161·989990
 2014 07 24 621163.660034
 2014 07 25 661149·780029
 2014 07 28 361145.180054
 2014 07 29 551149.079956
 2014 07 30 391150.609985
 2014 07 31 401137·260010
 2014 08 01 691123·939941
 2014 08 04 471125.540039
 2014 08 05 891129.420044
 2014 08 06 961131·640015
 2014 08 07 871131·410034
 2014 08 08 501131·859985
 2014 08 11 181148.890015
 2014 08 12 701141.280029
 2014 08 13 591143.229980
 2014 08 14 611144.150024
 2014 08 15 571151.609985
 2014 08 18 261158·400024
 2014 08 19 791164·060059
 2014 08 20 81159·219971
 2014 08 21 631160·969971
 2014 08 22 511163·219971
 2014 08 25 671170.689941
 2014 08 26 411176·119995
 2014 08 27 181177.069946
 2014 08 28 591169·089966
 2014 08 29 661174.819946
 2014 09 02 341181.369995
 2014 09 03 291183.849976
 2014 09 04 881180.680054
 2014 09 05 461170·369995
 2014 09 08 891174.219971
 2014 09 09 271171.239990
 2014 09 10 01165.109985
 2014 09 11 11172.650024
 2014 09 12 301172.949951
 2014 09 15 681160.060059
 2014 09 16 831152.859985
 2014 09 17 501159·849976
 2014 09 18 81160·300049
 2014 09 19 351163·859985
 2014 09 22 501141·989990
 2014 09 23 371131·630005
 2014 09 24 991129.589966
 2014 09 25 351126·099976
 2014 09 26 391119.729980
 2014 09 29 311120·550049
 2014 09 30 21118·699951
 2014 10 01 971101.189941
 2014 10 02 131099·459961
 2014 10 03 261109·869995
 2014 10 06 441108·000000
 2014 10 07 811090·959961
 2014 10 08 601097.699951
 2014 10 09 431095·939941
 2014 10 10 741074·250000
 2014 10 13 661066.979980
 2014 10 14 931075·270020
 2014 10 15 231075.640015
 2014 10 16 681091·270020
 2014 10 17 591099·439941
 2014 10 20 491094.969971
 2014 10 21 381112·869995
 2014 10 22 271117·180054
 2014 10 23 931122.420044
 2014 10 24 921119.130005
 2014 10 27 811117.709961
 2014 10 28 761149·459961
 2014 10 29 241153·410034
 2014 10 30 81159·150024
 2014 10 31 701174.329956
 2014 11 03 641178.400024
 2014 11 04 341170·869995
 2014 11 05 131172.030029
 2014 11 06 511171·900024
 2014 11 07 681173·400024
 2014 11 10 291179.579956
 2014 11 11 421180.800049
 2014 11 12 921187.199951
 2014 11 13 891188·670044
 2014 11 14 401177.300049
 2014 11 17 591175.180054
 2014 11 18 881176.209961
 2014 11 19 501169·079956
 2014 11 20 251170·859985
 2014 11 21 531184·500000
 2014 11 24 581186.959961
 2014 11 25 31191·760010
 2014 11 26 651190.699951
 2014 11 28 351190.609985
 2014 12 01 451170·550049
 2014 12 02 241171.439941
 2014 12 03 671181.890015
 2014 12 04 431178·010010
 2014 12 05 191184·489990
 2014 12 08 111188·229980
 2014 12 09 621188.069946
 2014 12 10 421185·030029
 2014 12 11 751180·989990
 2014 12 12 921163·609985
 2014 12 15 71160·530029
 2014 12 16 171156·939941
 2014 12 17 301174.839966
 2014 12 18 161192.160034
 2014 12 19 841198.969971
 2014 12 22 831201·880005
 2014 12 23 301207·170044
 2014 12 24 591208.780029
 2014 12 26 991217·010010
 2014 12 29 781220·810059
 2014 12 30 441219.449951
 2014 12 31 211221.439941
 2015 01 02  851212·800049
 2015 01 05  631194.219971
 2015 01 06  651183.910034
 2015 01 07  271175.979980
 2015 01 08  961196·130005
 2015 01 09  281196.060059
 2015 01 12  131187.630005
 2015 01 13  281200.520020
 2015 01 14  161177·979980
 2015 01 15  841180.869995
 2015 01 16  311177.189941
 2015 01 20  991179·140015
 2015 01 21  511174·949951
 2015 01 22  711190·369995
 2015 01 23  901194·150024
 2015 01 26  411200.739990
 2015 01 27  331199.770020
 2015 01 28  501201·239990
 2015 01 29  831190.189941
 2015 01 30  791186.040039
 2015 02 02  171175·560059
 2015 02 03  91197·390015
 2015 02 04  301198·949951
 2015 02 05  641209·900024
 2015 02 06  871214.709961
 2015 02 09  631208.280029
 2015 02 10  741205.119995
 2015 02 11  701204.439941
 2015 02 12  471216.270020
 2015 02 13  471223.739990
 2015 02 17  841227·180054
 2015 02 18  991227.979980
 2015 02 19  311230·500000
 2015 02 20  261231·920044
 2015 02 23  561231.839966
 2015 02 24  751236.199951
 2015 02 25  951236·880005
 2015 02 26  871239.219971
 2015 02 27  71239.670044
 2015 03 02  491243.329956
 2015 03 03  201238·939941
 2015 03 04  431232.619995
 2015 03 05  821236·050049
 2015 03 06  961231·089966
 2015 03 09  131225.829956
 2015 03 10  321213·939941
 2015 03 11  511216·500000
 2015 03 12  171236.680054
 2015 03 13  51236.780029
 2015 03 16  161241.109985
 2015 03 17  61243.329956
 2015 03 18  371255·680054
 2015 03 19  541254·890015
 2015 03 20  851267.219971
 2015 03 23  691268·160034
 2015 03 24  71268·079956
 2015 03 25  411265·849976
 2015 03 26  501237·359985
 2015 03 27  821240·760010
 2015 03 30  21258·239990
 2015 03 31  721255.300049
 2015 04 01  491251.890015
 2015 04 02  141259·969971
 2015 04 06  221262.760010
 2015 04 07  801263.229980
 2015 04 08  461264·130005
 2015 04 09  611265·780029
 2015 04 10  931266·000000
 2015 04 13  201271.739990
 2015 04 14  291267·969971
 2015 04 15  401278.630005
 2015 04 16  651275.280029
 2015 04 17  751264.219971
 2015 04 20  91266.979980
 2015 04 21  971270·079956
 2015 04 22  131266·560059
 2015 04 23  511273.250000
 2015 04 24  251273·079956
 2015 04 27  01275·839966
 2015 04 28  391260·689941
 2015 04 29  801255·810059
 2015 04 30  411242.770020
 2015 05 01  441229·469971
 2015 05 04  661240·630005
 2015 05 05  181234·040039
 2015 05 06  431222·900024
 2015 05 07  471228.819946
 2015 05 08  461239·380005
 2015 05 11  471243.560059
 2015 05 12  451236·140015
 2015 05 13  541237·880005
 2015 05 14  551245.119995
 2015 05 15  741245·900024
 2015 05 18  851258.000000
 2015 05 19  341258.579956
 2015 05 20  911260.829956
 2015 05 21  301261·020020
 2015 05 22  251258.729980
 2015 05 26  811248.109985
 2015 05 27  821255.050049
 2015 05 28  721253·199951
 2015 05 29  541252.640015
 2015 06 01  141254·560059
 2015 06 02  771258·459961
 2015 06 03  821264.939941
 2015 06 04  841261.209961
 2015 06 05  771261.069946
 2015 06 08  511261·180054
 2015 06 09  661254.439941
 2015 06 10  531269.770020
 2015 06 11  401270·790039
 2015 06 12  61266·780029
 2015 06 15  561262·859985
 2015 06 16  241271·459961
 2015 06 17  961274.400024
 2015 06 18  661287.060059
 2015 06 19  91286·579956
 2015 06 22  851293·310059
 2015 06 23  651296.000000
 2015 06 24  811295.030029
 2015 06 25  51287.459961
 2015 06 26  491287.099976
 2015 06 29  911273·949951
 2015 06 30  281256.869995
 2015 07 01  531264·630005
 2015 07 02  541259·250000
 2015 07 06  431253.199951
 2015 07 07  61248.959961
 2015 07 08  831241·349976
 2015 07 09  621243.959961
 2015 07 10  151252.869995
 2015 07 13  421266·099976
 2015 07 14  521274.109985
 2015 07 15  621273.800049
 2015 07 16  261275·900024
 2015 07 17  841273·670044
 2015 07 20  411268.890015
 2015 07 21  661265·439941
 2015 07 22  211259·760010
 2015 07 23  101262·569946
 2015 07 24  581243.579956
 2015 07 27  131220·729980
 2015 07 28  681226·410034
 2015 07 29  181232.339966
 2015 07 30  351233.000000
 2015 07 31  651244·979980
 2015 08 03  621238·969971
 2015 08 04  361237.199951
 2015 08 05  261243.160034
 2015 08 06  101232.770020
 2015 08 07  221211.930054
 2015 08 10  121223·390015
 2015 08 11  151218.670044
 2015 08 12  611210·979980
 2015 08 13  921213.410034
 2015 08 14  221212.790039
 2015 08 17  81225·089966
 2015 08 18  561224.119995
 2015 08 19  411211.680054
 2015 08 20  671193.930054
 2015 08 21  371172·760010
 2015 08 24  571148.579956
 2015 08 25  631133.150024
 2015 08 26  721132.630005
 2015 08 27  581157·900024
 2015 08 28  531163.050049
 2015 08 31  781164·890015
 2015 09 01  881151.530029
 2015 09 02  521146·030029
 2015 09 03  571157·630005
 2015 09 04  291142.550049
 2015 09 08  891162.449951
 2015 09 09  281170·199951
 2015 09 10  71158·260010
 2015 09 11  861157·910034
 2015 09 14  771159.170044
 2015 09 15  151167·280029
 2015 09 16  641175·890015
 2015 09 17  431193·989990
 2015 09 18  761175.339966
 2015 09 21  711177.959961
 2015 09 22  181158·420044
 2015 09 23  191149.219971
 2015 09 24  381138.959961
 2015 09 25  771146.719971
 2015 09 28  811121·869995
 2015 09 29  581098·020020
 2015 09 30  371101·930054
 2015 10 01  411103·699951
 2015 10 02  911114·119995
 2015 10 05  291142·180054
 2015 10 06  731143·630005
 2015 10 07  931152.609985
 2015 10 08  111164.579956
 2015 10 09  261168·760010
 2015 10 12  731166.510010
 2015 10 13  911169.709961
 2015 10 14  281153·469971
 2015 10 15  701162·819946
 2015 10 16  871165·229980
 2015 10 19  161168·920044
 2015 10 20  561169·609985
 2015 10 21  21167.010010
 2015 10 22  891160.079956
 2015 10 23  741166.420044
 2015 10 26  331165·770020
 2015 10 27  941158.530029
 2015 10 28  811178·780029
 2015 10 29  971178·359985
 2015 10 30  221167·650024
 2015 11 02  381187.619995
 2015 11 03  881196.560059
 2015 11 04  431196·140015
 2015 11 05  91191.930054
 2015 11 06  551199.959961
 2015 11 09  601199·579956
 2015 11 10  921187.719971
 2015 11 11  91189.849976
 2015 11 12  881177.349976
 2015 11 13  721158.430054
 2015 11 16  511156·219971
 2015 11 17  591166·339966
 2015 11 18  61172·020020
 2015 11 19  251172.290039
 2015 11 20  521178.739990
 2015 11 23  221184.410034
 2015 11 24  41189·660034
 2015 11 25  451198·530029
 2015 11 27  511203.689941
 2015 11 30  861204.869995
 2015 12 01  01204·400024
 2015 12 02  821205·079956
 2015 12 03  311196·680054
 2015 12 04  641183·819946
 2015 12 07  401183.069946
 2015 12 08  101163.729980
 2015 12 09  971165.560059
 2015 12 10  931154·839966
 2015 12 11  911146.229980
 2015 12 14  311126·489990
 2015 12 15  811133.319946
 2015 12 16  371150·270020
 2015 12 17  481151·400024
 2015 12 18  701134.949951
 2015 12 21  411130.400024
 2015 12 22  841138.650024
 2015 12 23  311152.910034
 2015 12 24  771159.709961
 2015 12 28  581153·989990
 2015 12 29  461160.939941
 2015 12 30  831160.380005
 2015 12 31  281149.329956
 2016 01 04 371134.079956
 2016 01 05 611112·670044
 2016 01 06 731109·459961
 2016 01 07 231090.949951
 2016 01 08 121072.089966
 2016 01 11 921052.589966
 2016 01 12 961056·920044
 2016 01 13 881050·660034
 2016 01 14 381033·579956
 2016 01 15 271023.919983
 2016 01 19 711017·830017
 2016 01 20 721008·679993
 2016 01 21 981014.500000
 2016 01 22 791021.840027
 2016 01 25 421019·429993
 2016 01 26 521019.510010
 2016 01 27 971021·849976
 2016 01 28 861014.479980
 2016 01 29 771035·380005
 2016 02 01 271037·270020
 2016 02 02 681030·560059
 2016 02 03 111016·919983
 2016 02 04 721025·109985
 2016 02 05 231014·309998
 2016 02 08 67982.150024
 2016 02 09 41975·140015
 2016 02 10 46983.450012
 2016 02 11 91958·890015
 2016 02 12 75972.869995
 2016 02 16 90996.390015
 2016 02 17 421016·280029
 2016 02 18 51013.599976
 2016 02 19 11010.719971
 2016 02 22 951025.280029
 2016 02 23 291021·250000
 2016 02 24 671023.059998
 2016 02 25 741031.579956
 2016 02 26 201039.709961
 2016 02 29 21044.910034
 2016 03 01 11054·489990
 2016 03 02 521065·680054
 2016 03 03 511076·089966
 2016 03 04 811088·239990
 2016 03 07 581094.500000
 2016 03 08 161092.709961
 2016 03 09 31074.199951
 2016 03 10 81078.979980
 2016 03 11 141087.869995
 2016 03 14 741087·459961
 2016 03 15 131082.680054
 2016 03 16 531076·510010
 2016 03 17 681094.689941
 2016 03 18 561102·979980
 2016 03 21 431103·630005
 2016 03 22 111100.760010
 2016 03 23 471097·050049
 2016 03 24 191079·540039
 2016 03 28 821084.469971
 2016 03 29 01109·209961
 2016 03 30 01117.349976
 2016 03 31 451117.790039
 2016 04 01 431118·390015
 2016 04 04 651119·410034
 2016 04 05 31106·219971
 2016 04 06 411109.020020
 2016 04 07 631107·890015
 2016 04 08 751106·050049
 2016 04 11 561110.430054
 2016 04 12 381107·359985
 2016 04 13 61129.930054
 2016 04 14 231132·089966
 2016 04 15 851132·140015
 2016 04 18 931139·479980
 2016 04 19 591146.500000
 2016 04 20 301147.719971
 2016 04 21 401144.540039
 2016 04 22 871147.410034
 2016 04 25 351146.260010
 2016 04 26 391150·819946
 2016 04 27 971156·069946
 2016 04 28 281155·550049
 2016 04 29 721140.109985
 2016 05 02 191140.920044


 2016 05 03 551138.869995
 2016 05 04 461123.689941
 2016 05 05 331118·380005
 2016 05 06 641114·770020
 2016 05 09 411123.650024
 2016 05 10 991129·040039
 2016 05 11 61128.469971
 2016 05 12 941119.890015
 2016 05 13 41112.959961
 2016 05 16 671119·680054
 2016 05 17 41118·339966
 2016 05 18 531110·729980
 2016 05 19 211103·719971
 2016 05 20 591112.319946
 2016 05 23 651117·319946
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

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

    Click here to find out what subscriber services Economagic offers.

    Sites of Interest: 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