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  28168.979996
 1987 09 11  14170.539993
 1987 09 14  70170.949997
 1987 09 15  96170.440002
 1987 09 16  20170.029999
 1987 09 17  72169.250000
 1987 09 18  81169·039993
 1987 09 21  9169·130005
 1987 09 22  98167·559998
 1987 09 23  46168·649994
 1987 09 24  12169.059998
 1987 09 25  40168·850006
 1987 09 28  11169.800003
 1987 09 29  19169.690002
 1987 09 30  76170·809998
 1987 10 01  32171.399994
 1987 10 02  34172.089996
 1987 10 05  98172.550003
 1987 10 06  10172·619995
 1987 10 07  55170.210007
 1987 10 08  69168·979996
 1987 10 09  14167·110001
 1987 10 12  77166.110001
 1987 10 13  3164.419998
 1987 10 14  41164·160004
 1987 10 15  23161·800003
 1987 10 16  65159·660004
 1987 10 19  95152.740005
 1987 10 20  0133·600006
 1987 10 21  8130.770004
 1987 10 22  88130.649994
 1987 10 23  75124·580002
 1987 10 26  21121·580002
 1987 10 27  75113·120003
 1987 10 28  83108.500000
 1987 10 29  12110.800003
 1987 10 30  5118.260002
 1987 11 02  56120·220001
 1987 11 03  12122.050003
 1987 11 04  0117.750000
 1987 11 05  77118.940002
 1987 11 06  7120.089996
 1987 11 09  65119.320000
 1987 11 10  59117·620003
 1987 11 11  88116.680000
 1987 11 12  10118·669998
 1987 11 13  53118·639999
 1987 11 16  33119.019997
 1987 11 17  12118·269997
 1987 11 18  72116·690002
 1987 11 19  14116.690002
 1987 11 20  91115.150002
 1987 11 23  52114.500000
 1987 11 24  24115·879997
 1987 11 25  12115.970001
 1987 11 27  26115·959999
 1987 11 30  31115.629997
 1987 12 01  23112.089996
 1987 12 02  35111.300003
 1987 12 03  59111.150002
 1987 12 04  0108·940002
 1987 12 07  50106·519997
 1987 12 08  95107.239998
 1987 12 09  33108·889999
 1987 12 10  34109·059998
 1987 12 11  13109·320000
 1987 12 14  29112·070000
 1987 12 15  17114·360001
 1987 12 16  35116.839996
 1987 12 17  42117·309998
 1987 12 18  2119·459999
 1987 12 21  6119·919998
 1987 12 22  27119.930000
 1987 12 23  95120.820000
 1987 12 24  1121.589996
 1987 12 28  18121·589996
 1987 12 29  61118·989998
 1987 12 30  53119.500000
 1987 12 31  38120.419998
 1988 01 04 99123.510002
 1988 01 05 11126.550003
 1988 01 06 23127·000000
 1988 01 07 52128·029999
 1988 01 08 16128.190002
 1988 01 11 80123·839996
 1988 01 12 36122.669998
 1988 01 13 6121.449997
 1988 01 14 64121.980003
 1988 01 15 91124·199997
 1988 01 18 50124.099998
 1988 01 19 87124·440002
 1988 01 20 63124.440002
 1988 01 21 95121·760002
 1988 01 22 44122·790001
 1988 01 25 9123·680000
 1988 01 26 56123·680000
 1988 01 27 69123·639999
 1988 01 28 28124.320000
 1988 01 29 9125.349998
 1988 02 01 12126·220001
 1988 02 02 11125·940002
 1988 02 03 31126.320000
 1988 02 04 50125.599998
 1988 02 05 26125·989998
 1988 02 08 48125·769997
 1988 02 09 10125.519997
 1988 02 10 20127.180000
 1988 02 11 17128·220001
 1988 02 12 29129.210007
 1988 02 16 48129·910004
 1988 02 17 32130·660004
 1988 02 18 29130·679993
 1988 02 19 31131·229996
 1988 02 22 51132.369995
 1988 02 23 24132·559998
 1988 02 24 30133.419998
 1988 02 25 53134.800003
 1988 02 26 51134.169998
 1988 02 29 58137.690002
 1988 03 01 17136.479996
 1988 03 02 22137·380005
 1988 03 03 3137·929993
 1988 03 04 23138·059998
 1988 03 07 6139.059998
 1988 03 08 87140.559998
 1988 03 09 90141.690002
 1988 03 10 32141.899994
 1988 03 11 43140·589996
 1988 03 14 24140·880005
 1988 03 15 19141·089996
 1988 03 16 22141.910004
 1988 03 17 96142·690002
 1988 03 18 32143.380005
 1988 03 21 21142·759995
 1988 03 22 56142·350006
 1988 03 23 61143.070007
 1988 03 24 39143.100006
 1988 03 25 53141.570007
 1988 03 28 22140·369995
 1988 03 29 55140.360001
 1988 03 30 93140.839996
 1988 03 31 96142·160004
 1988 04 04 34142·139999
 1988 04 05 23140.720001
 1988 04 06 71142.110001
 1988 04 07 56143·009995
 1988 04 08 28144·119995
 1988 04 11 35144·690002
 1988 04 12 73145.330002
 1988 04 13 67145.460007
 1988 04 14 68145·199997
 1988 04 15 83141.679993
 1988 04 18 24142.089996
 1988 04 19 84143·289993
 1988 04 20 42142.559998
 1988 04 21 89142.139999
 1988 04 22 74141.699997
 1988 04 25 89142·460007
 1988 04 26 63143·220001
 1988 04 27 94143.669998
 1988 04 28 99144·160004
 1988 04 29 88145.009995
 1988 05 02 68145.050003
 1988 05 03 70145·350006
 1988 05 04 0145·529999
 1988 05 05 13145·250000
 1988 05 06 20144·899994
 1988 05 09 10144·649994
 1988 05 10 1143·750000
 1988 05 11 22143.350006
 1988 05 12 8141·350006
 1988 05 13 32142·169998
 1988 05 16 53142·429993
 1988 05 17 95143·070007
 1988 05 18 44141.729996
 1988 05 19 82139.919998
 1988 05 20 32140·149994
 1988 05 23 38140.149994
 1988 05 24 66139.460007
 1988 05 25 28139·889999
 1988 05 26 38140·279999
 1988 05 27 85140·309998
 1988 05 31 37141·369995
 1988 06 01 65142·869995
 1988 06 02 96142.929993
 1988 06 03 91143·500000
 1988 06 06 45144·190002
 1988 06 07 11144.410004
 1988 06 08 57145·789993
 1988 06 09 39146·550003
 1988 06 10 2147.089996
 1988 06 13 11147.330002
 1988 06 14 96148.100006
 1988 06 15 33148·130005
 1988 06 16 47148.179993
 1988 06 17 33147·770004
 1988 06 20 13147·279999
 1988 06 21 8147.610001
 1988 06 22 43148.830002
 1988 06 23 73148·949997
 1988 06 24 34149.229996
 1988 06 27 18149.259995
 1988 06 28 77149.500000
 1988 06 29 49149·910004
 1988 06 30 9151.300003
 1988 07 01 45151·309998
 1988 07 05 62151·279999
 1988 07 06 5151.649994
 1988 07 07 14151.160004
 1988 07 08 97151·160004
 1988 07 11 37151·250000
 1988 07 12 11151.279999
 1988 07 13 49150.869995
 1988 07 14 5151.160004
 1988 07 15 63151.419998
 1988 07 18 60151.470001
 1988 07 19 39151.699997
 1988 07 20 26151·100006
 1988 07 21 30151.110001
 1988 07 22 72150.369995
 1988 07 25 35149.539993
 1988 07 26 40149·660004
 1988 07 27 50149·639999
 1988 07 28 91148·970001
 1988 07 29 13149.889999
 1988 08 01 56150·500000
 1988 08 02 60150·809998
 1988 08 03 86150·690002
 1988 08 04 71150·880005
 1988 08 05 4150·639999
 1988 08 08 24150.369995
 1988 08 09 51150·199997
 1988 08 10 37148·929993
 1988 08 11 41146·960007
 1988 08 12 29146.949997
 1988 08 15 5146·960007
 1988 08 16 60145.580002
 1988 08 17 48145·759995
 1988 08 18 89145·639999
 1988 08 19 93145·750000
 1988 08 22 16145.679993
 1988 08 23 33144·259995
 1988 08 24 41144·949997
 1988 08 25 83144.960007
 1988 08 26 5144.449997
 1988 08 29 28144·889999
 1988 08 30 48145·139999
 1988 08 31 70145.740005
 1988 09 01 53145.740005
 1988 09 02 87145·479996
 1988 09 06 99145.759995
 1988 09 07 73146.149994
 1988 09 08 10146.649994
 1988 09 09 94147·229996
 1988 09 12 5147.360001
 1988 09 13 36147.380005
 1988 09 14 50147·929993
 1988 09 15 55147.869995
 1988 09 16 5148·029999
 1988 09 19 28148·020004
 1988 09 20 76147·949997
 1988 09 21 2147.970001
 1988 09 22 62147·850006
 1988 09 23 43147.839996
 1988 09 26 11147·830002
 1988 09 27 91147.169998
 1988 09 28 64146.990005
 1988 09 29 1148·000000
 1988 09 30 8149·089996
 1988 10 03 3149.190002
 1988 10 04 24147·880005
 1988 10 05 45148.080002
 1988 10 06 39148.320007
 1988 10 07 46148.600006
 1988 10 10 78148·830002
 1988 10 11 45148·610001
 1988 10 12 8148·509995
 1988 10 13 52148.020004
 1988 10 14 91148.300003
 1988 10 17 95148·199997
 1988 10 18 38148.710007
 1988 10 19 76149·070007
 1988 10 20 51149·160004
 1988 10 21 14149·029999
 1988 10 24 79148·979996
 1988 10 25 0148.750000
 1988 10 26 69148·470001
 1988 10 27 46148.139999
 1988 10 28 9147·179993
 1988 10 31 32147.250000
 1988 11 01 84147.279999
 1988 11 02 60147·210007
 1988 11 03 26147.160004
 1988 11 04 2147.139999
 1988 11 07 60146·250000
 1988 11 08 50145·279999
 1988 11 09 56145·270004
 1988 11 10 68145·009995
 1988 11 11 83145.009995
 1988 11 14 36143.710007
 1988 11 15 50143·190002
 1988 11 16 10143·039993
 1988 11 17 66141.330002
 1988 11 18 62140·899994
 1988 11 21 83140.869995
 1988 11 22 36139·949997
 1988 11 23 49140·410004
 1988 11 25 97140.399994
 1988 11 28 56140.199997
 1988 11 29 78140·649994
 1988 11 30 92142.009995
 1988 12 01 34142.559998
 1988 12 02 93142.770004
 1988 12 05 91143.449997
 1988 12 06 86143.929993
 1988 12 07 94144·029999
 1988 12 08 45144.020004
 1988 12 09 58143.899994
 1988 12 12 41143.910004
 1988 12 13 20143·460007
 1988 12 14 88143·320007
 1988 12 15 85143.250000
 1988 12 16 96144·339996
 1988 12 19 81144·529999
 1988 12 20 22144·729996
 1988 12 21 4144.490005
 1988 12 22 15144.539993
 1988 12 23 72144·880005
 1988 12 27 72144·919998
 1988 12 28 71144.940002
 1988 12 29 84145·710007
 1988 12 30 11147.369995
 1989 01 03  89147·369995
 1989 01 04  69148·399994
 1989 01 05  18148.929993
 1989 01 06  43149·839996
 1989 01 09  48149.919998
 1989 01 10  3149.660004
 1989 01 11  52149.270004
 1989 01 12  37149.860001
 1989 01 13  49149.929993
 1989 01 16  6150·110001
 1989 01 17  52149.960007
 1989 01 18  88150.830002
 1989 01 19  19151·539993
 1989 01 20  33151.550003
 1989 01 23  4151.539993
 1989 01 24  13151.460007
 1989 01 25  6151.779999
 1989 01 26  68152.520004
 1989 01 27  21153·199997
 1989 01 30  58153·059998
 1989 01 31  88153.850006
 1989 02 01  15154.419998
 1989 02 02  42155·089996
 1989 02 03  91155.690002
 1989 02 06  63155.839996
 1989 02 07  8156.839996
 1989 02 08  28157.240005
 1989 02 09  7157·110001
 1989 02 10  58156·559998
 1989 02 13  2155·059998
 1989 02 14  69155·240005
 1989 02 15  25155·580002
 1989 02 16  23156.300003
 1989 02 17  80157·270004
 1989 02 21  77157.199997
 1989 02 22  89156·759995
 1989 02 23  33155·419998
 1989 02 24  47155·419998
 1989 02 27  89154.259995
 1989 02 28  68154·559998
 1989 03 01  89155.130005
 1989 03 02  36155.690002
 1989 03 03  70156.699997
 1989 03 06  56157.240005
 1989 03 07  15157.630005
 1989 03 08  3157·979996
 1989 03 09  5157.940002
 1989 03 10  72157.789993
 1989 03 13  64158·020004
 1989 03 14  29158·100006
 1989 03 15  10158·330002
 1989 03 16  61159·270004
 1989 03 17  8159.279999
 1989 03 20  23156.710007
 1989 03 21  20156.169998
 1989 03 22  91156.169998
 1989 03 23  51156·240005
 1989 03 27  14155·910004
 1989 03 28  0156·649994
 1989 03 29  58156.839996
 1989 03 30  15156.839996
 1989 03 31  60157·899994
 1989 04 03  37158·369995
 1989 04 04  79158·279999
 1989 04 05  53158.529999
 1989 04 06  42158·559998
 1989 04 07  44159·270004
 1989 04 10  99159.550003
 1989 04 11  39160·339996
 1989 04 12  68161·210007
 1989 04 13  59161.210007
 1989 04 14  87161.630005
 1989 04 17  74161.630005
 1989 04 18  68162.289993
 1989 04 19  45162·479996
 1989 04 20  38162·679993
 1989 04 21  83163·320007
 1989 04 24  99163.339996
 1989 04 25  90163·470001
 1989 04 26  70163·600006
 1989 04 27  16164.279999
 1989 04 28  43164·690002
 1989 05 01  6164.679993
 1989 05 02  28164·699997
 1989 05 03  50164·779999
 1989 05 04  7165·190002
 1989 05 05  32166.210007
 1989 05 08  81165·740005
 1989 05 09  83165·559998
 1989 05 10  22165.639999
 1989 05 11  30166·070007
 1989 05 12  22167.160004
 1989 05 15  43167.320007
 1989 05 16  45167.309998
 1989 05 17  89168·270004
 1989 05 18  72169.000000
 1989 05 19  79169.649994
 1989 05 22  57170·070007
 1989 05 23  20169·520004
 1989 05 24  73169·490005
 1989 05 25  66170.119995
 1989 05 26  65171.009995
 1989 05 30  63171.259995
 1989 05 31  96171·529999
 1989 06 01  5172.399994
 1989 06 02  1173.410004
 1989 06 05  79173·500000
 1989 06 06  35172.419998
 1989 06 07  21172.949997
 1989 06 08  22173.320007
 1989 06 09  58173·369995
 1989 06 12  8173·440002
 1989 06 13  65173·339996
 1989 06 14  9172·710007
 1989 06 15  11173·250000
 1989 06 16  60171.449997
 1989 06 19  12171·589996
 1989 06 20  68171·240005
 1989 06 21  77170.740005
 1989 06 22  60170·619995
 1989 06 23  62171·440002
 1989 06 26  32171.559998
 1989 06 27  18171.899994
 1989 06 28  1171.820007
 1989 06 29  41170·820007
 1989 06 30  56168.089996
 1989 07 03  23167·619995
 1989 07 05  4167.960007
 1989 07 06  0168·940002
 1989 07 07  23170.199997
 1989 07 10  4170·740005
 1989 07 11  12171.380005
 1989 07 12  13171·929993
 1989 07 13  40172.279999
 1989 07 14  99172·529999
 1989 07 17  95173.000000
 1989 07 18  81172·990005
 1989 07 19  37174·089996
 1989 07 20  72174.419998
 1989 07 21  46173.929993
 1989 07 24  30173.919998
 1989 07 25  72173·320007
 1989 07 26  9173·399994
 1989 07 27  85174.229996
 1989 07 28  9174·250000
 1989 07 31  26174·500000
 1989 08 01  24174·960007
 1989 08 02  56174·380005
 1989 08 03  94175·360001
 1989 08 04  6175·380005
 1989 08 07  55176.589996
 1989 08 08  28176.809998
 1989 08 09  86176·960007
 1989 08 10  43177·119995
 1989 08 11  65177·979996
 1989 08 14  95176·559998
 1989 08 15  10175.869995
 1989 08 16  95176.410004
 1989 08 17  41176·029999
 1989 08 18  76175·940002
 1989 08 21  17175·990005
 1989 08 22  42174·669998
 1989 08 23  96175·679993
 1989 08 24  16177.009995
 1989 08 25  81177.240005
 1989 08 28  92177.100006
 1989 08 29  69177.330002
 1989 08 30  83177.449997
 1989 08 31  3178.199997
 1989 09 01  75178·710007
 1989 09 05  22178·860001
 1989 09 06  72178·830002
 1989 09 07  9178·539993
 1989 09 08  49179·160004
 1989 09 11  43179·179993
 1989 09 12  2178.869995
 1989 09 13  49179·470001
 1989 09 14  96178.820007
 1989 09 15  45177.860001
 1989 09 18  17176·679993
 1989 09 19  98176.550003
 1989 09 20  21176·399994
 1989 09 21  66176·649994
 1989 09 22  86176.800003
 1989 09 25  56176.919998
 1989 09 26  57176·600006
 1989 09 27  69176.559998
 1989 09 28  3177.380005
 1989 09 29  50178·210007
 1989 10 02  60178.850006
 1989 10 03  42179·380005
 1989 10 04  88179.550003
 1989 10 05  30179·929993
 1989 10 06  12180·479996
 1989 10 09  97180·789993
 1989 10 10  84180·949997
 1989 10 11  70180·279999
 1989 10 12  20179.860001
 1989 10 13  72179·639999
 1989 10 16  61172·850006
 1989 10 17  71170·350006
 1989 10 18  15170·970001
 1989 10 19  31173.440002
 1989 10 20  12173.639999
 1989 10 23  59173·330002
 1989 10 24  53172·110001
 1989 10 25  61170·300003
 1989 10 26  58170.229996
 1989 10 27  84168·869995
 1989 10 30  17167·179993
 1989 10 31  75167.470001
 1989 11 01  42167·979996
 1989 11 02  22167.809998
 1989 11 03  13167·429993
 1989 11 06  11169·990005
 1989 11 07  33165·789993
 1989 11 08  72167·220001
 1989 11 09  73167·509995
 1989 11 10  32167·630005
 1989 11 13  25167.729996
 1989 11 14  61167·800003
 1989 11 15  53168·419998
 1989 11 16  26168.000000
 1989 11 17  38168·259995
 1989 11 20  38168.360001
 1989 11 21  35167.300003
 1989 11 22  5167·190002
 1989 11 24  16167.910004
 1989 11 27  79168·279999
 1989 11 28  26168.490005
 1989 11 29  8168.509995
 1989 11 30  28168.179993
 1989 12 01  85168·589996
 1989 12 04  56168.669998
 1989 12 05  98168·750000
 1989 12 06  67168.880005
 1989 12 07  80169·059998
 1989 12 08  84168.779999
 1989 12 11  61168.770004
 1989 12 12  54168.130005
 1989 12 13  16168.429993
 1989 12 14  91168·369995
 1989 12 15  12167·470001
 1989 12 18  31166.539993
 1989 12 19  67163·940002
 1989 12 20  82163.029999
 1989 12 21  89163.940002
 1989 12 22  70165.199997
 1989 12 26  34165.429993
 1989 12 27  91166.020004
 1989 12 28  53166.279999
 1989 12 29  62168·309998
 1990 01 02 42169.960007
 1990 01 03 72170·800003
 1990 01 04 93170·789993
 1990 01 05 29170.119995
 1990 01 08 42169.679993
 1990 01 09 9169·860001
 1990 01 10 22169·309998
 1990 01 11 13168·369995
 1990 01 12 9168·020004
 1990 01 15 8164·369995
 1990 01 16 77163.300003
 1990 01 17 84164·259995
 1990 01 18 44163·500000
 1990 01 19 0163.589996
 1990 01 22 23163.690002
 1990 01 23 36161.369995
 1990 01 24 72160·419998
 1990 01 25 42158·929993
 1990 01 26 45157.979996
 1990 01 29 89156.750000
 1990 01 30 43154.970001
 1990 01 31 16153.529999
 1990 02 01 58154·360001
 1990 02 02 85156·029999
 1990 02 05 32156·889999
 1990 02 06 28156.899994
 1990 02 07 0158·250000
 1990 02 08 96159·220001
 1990 02 09 41159.139999
 1990 02 12 10159·199997
 1990 02 13 32158·589996
 1990 02 14 14158.570007
 1990 02 15 94159.199997
 1990 02 16 19160.350006
 1990 02 20 43159·309998
 1990 02 21 58157·850006
 1990 02 22 42158.270004
 1990 02 23 36157·789993
 1990 02 26 47156.639999
 1990 02 27 74156.979996
 1990 02 28 60157·880005
 1990 03 01 67158·059998
 1990 03 02 80159·190002
 1990 03 05 30159·470001
 1990 03 06 49160·399994
 1990 03 07 46160·919998
 1990 03 08 6162·070007
 1990 03 09 20162·199997
 1990 03 12 34162.229996
 1990 03 13 27162·630005
 1990 03 14 12162·789993
 1990 03 15 63163.320007
 1990 03 16 65164.289993
 1990 03 19 93164.380005
 1990 03 20 12164·839996
 1990 03 21 4164.350006
 1990 03 22 18164·250000
 1990 03 23 51163·630005
 1990 03 26 44164·119995
 1990 03 27 11164.080002
 1990 03 28 94164·080002
 1990 03 29 32163.809998
 1990 03 30 69163.639999
 1990 04 02 79163·630005
 1990 04 03 17163.440002
 1990 04 04 92163·669998
 1990 04 05 77163.139999
 1990 04 06 28163.000000
 1990 04 09 37162.399994
 1990 04 10 14161.949997
 1990 04 11 80162.169998
 1990 04 12 0162·630005
 1990 04 16 32163·059998
 1990 04 17 4162·529999
 1990 04 18 16162.440002
 1990 04 19 65161.399994
 1990 04 20 0160·929993
 1990 04 23 93160.080002
 1990 04 24 47159.000000
 1990 04 25 18158.630005
 1990 04 26 67159.070007
 1990 04 27 39158·789993
 1990 04 30 63158·089996
 1990 05 01 77158.539993
 1990 05 02 84159·139999
 1990 05 03 23159·960007
 1990 05 04 75160.389999
 1990 05 07 87160.740005
 1990 05 08 25160.929993
 1990 05 09 51161·130005
 1990 05 10 21161·679993
 1990 05 11 16163·139999
 1990 05 14 92164.220001
 1990 05 15 55163.860001
 1990 05 16 65163·860001
 1990 05 17 60164.910004
 1990 05 18 10165.440002
 1990 05 21 92166.649994
 1990 05 22 94167·410004
 1990 05 23 36167·809998
 1990 05 24 29168·250000
 1990 05 25 44168·050003
 1990 05 29 21168.199997
 1990 05 30 90168·929993
 1990 05 31 24169.110001
 1990 06 01 17169·830002
 1990 06 04 85170.649994
 1990 06 05 90171.080002
 1990 06 06 96170.229996
 1990 06 07 43170·289993
 1990 06 08 47169·809998
 1990 06 11 30169.089996
 1990 06 12 71170·029999
 1990 06 13 78170.979996
 1990 06 14 96170.880005
 1990 06 15 30170·960007
 1990 06 18 98170·899994
 1990 06 19 4168.740005
 1990 06 20 45168.740005
 1990 06 21 34168.449997
 1990 06 22 53168.820007
 1990 06 25 28168·130005
 1990 06 26 32167.660004
 1990 06 27 11167.250000
 1990 06 28 36168.410004
 1990 06 29 81169.139999
 1990 07 02 19169.119995
 1990 07 03 55169.009995
 1990 07 05 74168·940002
 1990 07 06 20168·199997
 1990 07 09 94168·309998
 1990 07 10 84168.229996
 1990 07 11 16168.679993
 1990 07 12 26169.429993
 1990 07 13 71170.470001
 1990 07 16 45170.229996
 1990 07 17 37170.039993
 1990 07 18 7168·919998
 1990 07 19 87167·860001
 1990 07 20 4167.550003
 1990 07 23 38166·820007
 1990 07 24 94163.240005
 1990 07 25 5163·789993
 1990 07 26 57164·550003
 1990 07 27 45164.089996
 1990 07 30 44163·169998
 1990 07 31 13162·160004
 1990 08 01 23161.649994
 1990 08 02 7160·779999
 1990 08 03 37158·600006
 1990 08 06 24154.350006
 1990 08 07 46150·479996
 1990 08 08 1151·169998
 1990 08 09 81152.539993
 1990 08 10 75153.520004
 1990 08 13 95150·839996
 1990 08 14 26151·139999
 1990 08 15 8151.860001
 1990 08 16 31151·309998
 1990 08 17 64148.490005
 1990 08 20 9145·690002
 1990 08 21 74144·160004
 1990 08 22 77141·320007
 1990 08 23 72138.990005
 1990 08 24 98134·360001
 1990 08 27 61138.820007
 1990 08 28 29139·589996
 1990 08 29 64140·360001
 1990 08 30 71140·330002
 1990 08 31 75139.619995
 1990 09 04 22139·500000
 1990 09 05 8140·020004
 1990 09 06 26140·089996
 1990 09 07 48140·110001
 1990 09 10 21141.020004
 1990 09 11 99140.360001
 1990 09 12 90140·169998
 1990 09 13 36139.960007
 1990 09 14 13138.710007
 1990 09 17 55137·889999
 1990 09 18 13137.479996
 1990 09 19 22137.070007
 1990 09 20 11136.779999
 1990 09 21 22134.699997
 1990 09 24 70133·759995
 1990 09 25 12130.520004
 1990 09 26 52130·580002
 1990 09 27 68129.149994
 1990 09 28 62126.750000
 1990 10 01 38128·429993
 1990 10 02 1129·960007
 1990 10 03 87129.070007
 1990 10 04 14128.080002
 1990 10 05 55127.699997
 1990 10 08 44127.379997
 1990 10 09 99126·919998
 1990 10 10 77124·339996
 1990 10 11 47122.870003
 1990 10 12 95120·470001
 1990 10 15 47120·879997
 1990 10 16 25120.570000
 1990 10 17 19119.669998
 1990 10 18 91120·959999
 1990 10 19 1122·370003
 1990 10 22 60122.800003
 1990 10 23 3122·449997
 1990 10 24 95122·440002
 1990 10 25 55122.680000
 1990 10 26 6122·389999
 1990 10 29 56121·010002
 1990 10 30 96119.690002
 1990 10 31 27119·169998
 1990 11 01 14118.959999
 1990 11 02 59120.360001
 1990 11 05 6121.290001
 1990 11 06 63121·629997
 1990 11 07 60121·330002
 1990 11 08 20120·459999
 1990 11 09 62121.300003
 1990 11 12 31123.230003
 1990 11 13 43123·669998
 1990 11 14 69124·739998
 1990 11 15 29124.760002
 1990 11 16 25124.400002
 1990 11 19 90124·790001
 1990 11 20 63124.830002
 1990 11 21 94124·150002
 1990 11 23 65124·330002
 1990 11 26 51124.260002
 1990 11 27 85125.239998
 1990 11 28 69126.220001
 1990 11 29 95126·129997
 1990 11 30 0127·519997
 1990 12 03 40128·279999
 1990 12 04 92128.729996
 1990 12 05 83130·699997
 1990 12 06 39132.770004
 1990 12 07 60131·179993
 1990 12 10 28130.940002
 1990 12 11 25130.690002
 1990 12 12 92130.580002
 1990 12 13 3130·990005
 1990 12 14 62130.940002
 1990 12 17 38130.169998
 1990 12 18 11129·970001
 1990 12 19 48130.580002
 1990 12 20 9130.729996
 1990 12 21 68130·929993
 1990 12 24 70130·860001
 1990 12 26 4130·830002
 1990 12 27 6130·820007
 1990 12 28 83130·630005
 1990 12 31 71132·199997
 1991 01 02  2132·190002
 1991 01 03  16131.639999
 1991 01 04  78130·350006
 1991 01 07  37130.199997
 1991 01 08  98128.190002
 1991 01 09  26128·720001
 1991 01 10  71127.559998
 1991 01 11  20127·650002
 1991 01 14  75127·599998
 1991 01 15  51125.389999
 1991 01 16  7126.800003
 1991 01 17  96131.110001
 1991 01 18  38130·240005
 1991 01 21  27130.339996
 1991 01 22  56131·360001
 1991 01 23  64132·639999
 1991 01 24  20135.070007
 1991 01 25  18136.520004
 1991 01 28  10137·800003
 1991 01 29  50139.229996
 1991 01 30  76142.029999
 1991 01 31  12144.169998
 1991 02 01  89145.639999
 1991 02 04  4148.199997
 1991 02 05  89150.199997
 1991 02 06  20152.300003
 1991 02 07  38153.220001
 1991 02 08  1151·740005
 1991 02 11  66154·169998
 1991 02 12  82154·610001
 1991 02 13  25155·899994
 1991 02 14  43156·889999
 1991 02 15  37156.970001
 1991 02 19  60157·020004
 1991 02 20  45156·770004
 1991 02 21  55156.410004
 1991 02 22  60158.229996
 1991 02 25  43159·210007
 1991 02 26  17158.429993
 1991 02 27  86158·570007
 1991 02 28  17160.009995
 1991 03 01  42161·259995
 1991 03 04  84163·500000
 1991 03 05  12166.779999
 1991 03 06  13168·600006
 1991 03 07  96167·679993
 1991 03 08  17168·419998
 1991 03 11  34167·970001
 1991 03 12  81166.470001
 1991 03 13  67166·089996
 1991 03 14  9167.429993
 1991 03 15  77166.419998
 1991 03 18  77165.729996
 1991 03 19  44165.389999
 1991 03 20  79165·539993
 1991 03 21  92166.380005
 1991 03 22  82165.800003
 1991 03 25  40166.820007
 1991 03 26  72168·649994
 1991 03 27  53169·820007
 1991 03 28  4171·009995
 1991 04 01  92171·020004
 1991 04 02  56172.639999
 1991 04 03  62174·000000
 1991 04 04  75174.830002
 1991 04 05  63174·960007
 1991 04 08  26174·029999
 1991 04 09  43174·429993
 1991 04 10  49173·539993
 1991 04 11  42174.860001
 1991 04 12  1175·929993
 1991 04 15  47176.020004
 1991 04 16  11177·320007
 1991 04 17  40178.789993
 1991 04 18  26178·720001
 1991 04 19  49177·570007
 1991 04 22  65176.440002
 1991 04 23  97174.710007
 1991 04 24  68175·000000
 1991 04 25  51175.050003
 1991 04 26  44174·600006
 1991 04 29  74174·110001
 1991 04 30  23172.080002
 1991 05 01  76172.199997
 1991 05 02  4173.660004
 1991 05 03  60173·960007
 1991 05 06  9173.970001
 1991 05 07  76174.630005
 1991 05 08  27174·690002
 1991 05 09  68175·789993
 1991 05 10  70176.160004
 1991 05 13  26174·860001
 1991 05 14  20174·369995
 1991 05 15  35172.600006
 1991 05 16  77170.770004
 1991 05 17  26170.710007
 1991 05 20  14170.660004
 1991 05 21  25171.520004
 1991 05 22  22171.940002
 1991 05 23  2172·470001
 1991 05 24  65173·220001
 1991 05 28  24174.330002
 1991 05 29  26175·240005
 1991 05 30  4176·880005
 1991 05 31  57178.339996
 1991 06 03  47178.520004
 1991 06 04  31178·550003
 1991 06 05  7178.940002
 1991 06 06  94178.809998
 1991 06 07  31178·399994
 1991 06 10  8177·169998
 1991 06 11  13177.300003
 1991 06 12  9176.630005
 1991 06 13  39174.710007
 1991 06 14  51175·639999
 1991 06 17  45175.649994
 1991 06 18  58175.479996
 1991 06 19  59174.669998
 1991 06 20  78172·949997
 1991 06 21  56172.860001
 1991 06 24  24172·460007
 1991 06 25  4169·740005
 1991 06 26  33168·330002
 1991 06 27  19168.229996
 1991 06 28  12168.270004
 1991 07 01  11168·470001
 1991 07 02  87168·690002
 1991 07 03  36168·210007
 1991 07 05  55169·490005
 1991 07 08  44167.460007
 1991 07 09  33168·330002
 1991 07 10  32169·470001
 1991 07 11  8169.309998
 1991 07 12  90170.050003
 1991 07 15  89171·089996
 1991 07 16  56171.589996
 1991 07 17  54171.380005
 1991 07 18  63172·289993
 1991 07 19  2172·869995
 1991 07 22  86172·970001
 1991 07 23  0172·660004
 1991 07 24  99171·250000
 1991 07 25  38170·570007
 1991 07 26  20170·710007
 1991 07 29  76170.710007
 1991 07 30  63171·559998
 1991 07 31  93172.779999
 1991 08 01  85172·770004
 1991 08 02  40173.179993
 1991 08 05  42173·059998
 1991 08 06  86172·919998
 1991 08 07  31173.279999
 1991 08 08  73173.490005
 1991 08 09  48173·389999
 1991 08 12  61173.570007
 1991 08 13  33174·539993
 1991 08 14  82175·110001
 1991 08 15  21175.149994
 1991 08 16  87174·919998
 1991 08 19  91174.070007
 1991 08 20  98170·899994
 1991 08 21  22174·960007
 1991 08 22  58175·559998
 1991 08 23  32176·210007
 1991 08 26  78176·600006
 1991 08 27  39176·759995
 1991 08 28  93178·210007
 1991 08 29  5178.639999
 1991 08 30  4179·110001
 1991 09 03  86179.190002
 1991 09 04  36178.009995
 1991 09 05  85177.429993
 1991 09 06  83177·639999
 1991 09 09  0177·479996
 1991 09 10  57177·490005
 1991 09 11  74176·089996
 1991 09 12  45177.110001
 1991 09 13  45177.639999
 1991 09 16  50176·759995
 1991 09 17  96176.690002
 1991 09 18  48176·910004
 1991 09 19  7178.240005
 1991 09 20  34179·470001
 1991 09 23  2179.360001
 1991 09 24  74179.169998
 1991 09 25  1179·210007
 1991 09 26  53179.229996
 1991 09 27  68179·589996
 1991 09 30  28180.160004
 1991 10 01  63180.160004
 1991 10 02  76180·119995
 1991 10 03  93179.830002
 1991 10 04  43178·369995
 1991 10 07  57178.009995
 1991 10 08  97177.089996
 1991 10 09  3177·139999
 1991 10 10  75176.429993
 1991 10 11  71176.979996
 1991 10 14  35178.479996
 1991 10 15  49180.600006
 1991 10 16  6182·860001
 1991 10 17  18183·059998
 1991 10 18  35183·429993
 1991 10 21  5183.440002
 1991 10 22  42183·470001
 1991 10 23  34183.419998
 1991 10 24  66183.169998
 1991 10 25  73180·899994
 1991 10 28  16180.750000
 1991 10 29  85181.929993
 1991 10 30  22183.350006
 1991 10 31  77185·000000
 1991 11 01  83185.119995
 1991 11 04  56184.630005
 1991 11 05  21184·339996
 1991 11 06  69184.440002
 1991 11 07  26185.800003
 1991 11 08  61186.699997
 1991 11 11  9186·800003
 1991 11 12  23188.020004
 1991 11 13  51188·039993
 1991 11 14  39188·339996
 1991 11 15  54187·830002
 1991 11 18  40181.720001
 1991 11 19  90181·639999
 1991 11 20  51178·339996
 1991 11 21  50178·850006
 1991 11 22  45178.990005
 1991 11 25  99177·360001
 1991 11 26  86176.470001
 1991 11 27  17175·669998
 1991 11 29  88176.369995
 1991 12 02  60176.660004
 1991 12 03  57177.410004
 1991 12 04  99177·899994
 1991 12 05  46177·860001
 1991 12 06  79177·740005
 1991 12 09  2177·869995
 1991 12 10  64176.729996
 1991 12 11  18176.059998
 1991 12 12  89175.800003
 1991 12 13  83177·509995
 1991 12 16  8178·550003
 1991 12 17  30178.600006
 1991 12 18  46177.660004
 1991 12 19  88177·389999
 1991 12 20  48177·500000
 1991 12 23  32177.899994
 1991 12 24  31179·559998
 1991 12 26  30182.369995
 1991 12 27  30184.229996
 1991 12 30  99187.850006
 1991 12 31  51189.940002
 1992 01 02 48189.979996
 1992 01 03 22192·149994
 1992 01 06 32194.449997
 1992 01 07 39195.770004
 1992 01 08 3198·110001
 1992 01 09 19200.679993
 1992 01 10 57200·600006
 1992 01 13 49199·860001
 1992 01 14 85202.350006
 1992 01 15 39204·309998
 1992 01 16 24204·820007
 1992 01 17 65205·130005
 1992 01 20 5205·050003
 1992 01 21 27204·309998
 1992 01 22 7203.729996
 1992 01 23 93204·940002
 1992 01 24 2205·490005
 1992 01 27 52205·940002
 1992 01 28 8205·389999
 1992 01 29 64206.009995
 1992 01 30 39204.940002
 1992 01 31 8205.389999
 1992 02 03 52205·919998
 1992 02 04 35207.850006
 1992 02 05 3209.539993
 1992 02 06 15210·710007
 1992 02 07 90211·220001
 1992 02 10 88210.550003
 1992 02 11 7210·839996
 1992 02 12 15212.619995
 1992 02 13 96213.000000
 1992 02 14 29211·779999
 1992 02 18 90212·119995
 1992 02 19 79210·070007
 1992 02 20 71211.600006
 1992 02 21 90211·070007
 1992 02 24 14210·399994
 1992 02 25 1208.979996
 1992 02 26 40210.210007
 1992 02 27 27211.190002
 1992 02 28 67211·710007
 1992 03 02 0211·800003
 1992 03 03 55212·149994
 1992 03 04 23212·259995
 1992 03 05 61211.270004
 1992 03 06 20208.710007
 1992 03 09 89207·449997
 1992 03 10 84208.320007
 1992 03 11 36208·320007
 1992 03 12 29206·869995
 1992 03 13 45206.809998
 1992 03 16 41206·770004
 1992 03 17 53207·229996
 1992 03 18 23208.160004
 1992 03 19 46208·470001
 1992 03 20 51208·759995
 1992 03 23 1208·419998
 1992 03 24 20207·949997
 1992 03 25 44207.089996
 1992 03 26 96207·419998
 1992 03 27 93206·259995
 1992 03 30 65203·910004
 1992 03 31 13203·729996
 1992 04 01 83203·699997
 1992 04 02 65202·550003
 1992 04 03 26200·500000
 1992 04 06 55199·589996
 1992 04 07 42199.860001
 1992 04 08 82196·000000
 1992 04 09 98196·229996
 1992 04 10 94198·089996
 1992 04 13 32197.300003
 1992 04 14 32199.169998
 1992 04 15 0199·740005
 1992 04 16 82199·770004
 1992 04 20 32198·440002
 1992 04 21 26195·289993
 1992 04 22 76195·119995
 1992 04 23 92195.570007
 1992 04 24 51195.039993
 1992 04 27 3194.550003
 1992 04 28 96193.240005
 1992 04 29 27193·570007
 1992 04 30 20196·259995
 1992 05 01 26196.850006
 1992 05 04 52197.789993
 1992 05 05 10198.500000
 1992 05 06 94199.220001
 1992 05 07 83200.839996
 1992 05 08 65199.289993
 1992 05 11 93199.830002
 1992 05 12 57200.000000
 1992 05 13 86199.350006
 1992 05 14 79199·089996
 1992 05 15 51197·589996
 1992 05 18 14197·470001
 1992 05 19 74197·300003
 1992 05 20 63197·440002
 1992 05 21 85197.399994
 1992 05 22 97198.089996
 1992 05 26 9198·089996
 1992 05 27 10197.000000
 1992 05 28 19197.440002
 1992 05 29 63198.580002
 1992 06 01 80199.399994
 1992 06 02 40200.119995
 1992 06 03 4200.059998
 1992 06 04 94200·210007
 1992 06 05 98200.009995
 1992 06 08 98199.169998
 1992 06 09 16198.830002
 1992 06 10 96198.990005
 1992 06 11 3195·020004
 1992 06 12 52194·809998
 1992 06 15 54194·990005
 1992 06 16 0194.020004
 1992 06 17 57192·839996
 1992 06 18 96189.309998
 1992 06 19 45188.339996
 1992 06 22 64188.279999
 1992 06 23 48187.289993
 1992 06 24 50187.020004
 1992 06 25 39186·899994
 1992 06 26 69186.100006
 1992 06 29 88187·259995
 1992 06 30 58188.910004
 1992 07 01 10189.600006
 1992 07 02 22190·059998
 1992 07 06 16188.350006
 1992 07 07 88188·059998
 1992 07 08 60186·570007
 1992 07 09 54187.669998
 1992 07 10 94188·899994
 1992 07 13 36189.550003
 1992 07 14 14190.839996
 1992 07 15 22191.259995
 1992 07 16 11191·240005
 1992 07 17 20191.250000
 1992 07 20 22190.419998
 1992 07 21 7189·779999
 1992 07 22 79189·779999
 1992 07 23 84189.360001
 1992 07 24 60189·600006
 1992 07 27 17189.820007
 1992 07 28 37191.490005
 1992 07 29 97193·000000
 1992 07 30 28193·830002
 1992 07 31 83194·750000
 1992 08 03 46195.360001
 1992 08 04 54195·860001
 1992 08 05 51195.399994
 1992 08 06 61194·460007
 1992 08 07 96193.860001
 1992 08 10 74193.429993
 1992 08 11 80193·059998
 1992 08 12 34192.860001
 1992 08 13 98192.589996
 1992 08 14 1192.619995
 1992 08 17 90193.210007
 1992 08 18 7192·809998
 1992 08 19 91192·600006
 1992 08 20 3191·550003
 1992 08 21 81191·610001
 1992 08 24 13190·000000
 1992 08 25 37187·479996
 1992 08 26 76187·289993
 1992 08 27 80188·460007
 1992 08 28 7188·820007
 1992 08 31 26189.110001
 1992 09 01 38189·229996
 1992 09 02 36190.710007
 1992 09 03 73191.779999
 1992 09 04 68191·479996
 1992 09 08 34191.330002
 1992 09 09 25190.619995
 1992 09 10 16192.130005
 1992 09 11 3192.789993
 1992 09 14 32194.729996
 1992 09 15 47194·720001
 1992 09 16 68193·199997
 1992 09 17 93193.320007
 1992 09 18 27193.570007
 1992 09 21 27193·610001
 1992 09 22 85193·529999
 1992 09 23 27192.380005
 1992 09 24 38192.929993
 1992 09 25 16193·139999
 1992 09 28 50190·899994
 1992 09 29 16190.720001
 1992 09 30 8192.919998
 1992 10 01 90192·910004
 1992 10 02 69191.380005
 1992 10 05 99189·490005
 1992 10 06 8187.830002
 1992 10 07 48188·539993
 1992 10 08 73189·259995
 1992 10 09 39189.259995
 1992 10 12 31189.139999
 1992 10 13 17194·250000
 1992 10 14 20190·600006
 1992 10 15 23190.360001
 1992 10 16 97191·610001
 1992 10 19 46193·619995
 1992 10 20 90194·830002
 1992 10 21 66195.539993
 1992 10 22 49195·619995
 1992 10 23 10195·899994
 1992 10 26 91196·649994
 1992 10 27 3197.009995
 1992 10 28 56197·800003
 1992 10 29 11198.270004
 1992 10 30 54198.910004
 1992 11 02 99199.910004
 1992 11 03 14200.449997
 1992 11 04 74199·660004
 1992 11 05 36200·770004
 1992 11 06 41201.559998
 1992 11 09 41203.179993
 1992 11 10 49204.619995
 1992 11 11 18206.910004
 1992 11 12 42207·350006
 1992 11 13 80207.440002
 1992 11 16 11207.509995
 1992 11 17 8207.289993
 1992 11 18 40207·830002
 1992 11 19 2208.690002
 1992 11 20 61209·779999
 1992 11 23 36209.850006
 1992 11 24 99210·869995
 1992 11 25 1211·940002
 1992 11 27 24212·550003
 1992 11 30 59213.809998
 1992 12 01 4213.820007
 1992 12 02 94214.210007
 1992 12 03 51214·860001
 1992 12 04 60215·979996
 1992 12 07 71217·460007
 1992 12 08 28217.889999
 1992 12 09 17217.800003
 1992 12 10 44216·889999
 1992 12 11 36215·460007
 1992 12 14 70215.410004
 1992 12 15 22214·970001
 1992 12 16 43213·869995
 1992 12 17 63214.210007
 1992 12 18 16215.550003
 1992 12 21 92215.580002
 1992 12 22 14215.160004
 1992 12 23 39215·259995
 1992 12 24 83216.259995
 1992 12 28 77216·279999
 1992 12 29 39217·100006
 1992 12 30 77218.429993
 1992 12 31 17221·009995
 1993 01 04  53221.029999
 1993 01 05  24220·110001
 1993 01 06  15221·619995
 1993 01 07  86222·699997
 1993 01 08  19221.119995
 1993 01 11  0221·169998
 1993 01 12  16221.160004
 1993 01 13  84221.490005
 1993 01 14  2223.789993
 1993 01 15  25225·270004
 1993 01 18  69225·240005
 1993 01 19  32225.800003
 1993 01 20  52226·279999
 1993 01 21  81226.559998
 1993 01 22  85227·529999
 1993 01 25  72229.410004
 1993 01 26  44230.690002
 1993 01 27  73230·559998
 1993 01 28  2227.990005
 1993 01 29  74228·100006
 1993 02 01  78229.029999
 1993 02 02  33229·710007
 1993 02 03  85231·960007
 1993 02 04  32232.449997
 1993 02 05  80232·389999
 1993 02 08  19230.600006
 1993 02 09  19230·550003
 1993 02 10  65228·940002
 1993 02 11  1229.740005
 1993 02 12  11229.880005
 1993 02 16  19228·720001
 1993 02 17  18221.210007
 1993 02 18  15221·050003
 1993 02 19  16221·169998
 1993 02 22  23220.929993
 1993 02 23  59218·410004
 1993 02 24  23219·610001
 1993 02 25  67220·759995
 1993 02 26  92222.410004
 1993 03 01  83222.919998
 1993 03 02  51224.110001
 1993 03 03  19225.710007
 1993 03 04  16225.839996
 1993 03 05  8226·529999
 1993 03 08  49227·960007
 1993 03 09  54228.770004
 1993 03 10  6229.910004
 1993 03 11  80230.619995
 1993 03 12  91230·410004
 1993 03 15  79230·800003
 1993 03 16  2230.660004
 1993 03 17  66230.190002
 1993 03 18  80228·929993
 1993 03 19  26229.300003
 1993 03 22  65227·839996
 1993 03 23  62226.009995
 1993 03 24  39225.610001
 1993 03 25  51226·460007
 1993 03 26  83227·029999
 1993 03 29  86227·490005
 1993 03 30  20227·809998
 1993 03 31  35229.229996
 1993 04 01  70229.289993
 1993 04 02  83228.660004
 1993 04 05  98224·839996
 1993 04 06  86224·449997
 1993 04 07  64223.020004
 1993 04 08  21223.210007
 1993 04 12  73223.910004
 1993 04 13  35225·320007
 1993 04 14  27225·449997
 1993 04 15  95225.300003
 1993 04 16  71224·639999
 1993 04 19  39224·529999
 1993 04 20  46223.440002
 1993 04 21  24223·429993
 1993 04 22  41224·289993
 1993 04 23  79223·619995
 1993 04 26  36222.690002
 1993 04 27  52219.539993
 1993 04 28  60220.440002
 1993 04 29  62221·380005
 1993 04 30  34222.759995
 1993 05 03  49223·669998
 1993 05 04  28226·190002
 1993 05 05  20227.750000
 1993 05 06  3228.119995
 1993 05 07  7228·300003
 1993 05 10  69228·429993
 1993 05 11  9228.910004
 1993 05 12  30228·899994
 1993 05 13  47228.929993
 1993 05 14  36227.600006
 1993 05 17  11227.800003
 1993 05 18  29227·960007
 1993 05 19  13229.320007
 1993 05 20  2230·410004
 1993 05 21  33230.300003
 1993 05 24  38229·929993
 1993 05 25  73230·500000
 1993 05 26  68232·149994
 1993 05 27  6232·929993
 1993 05 28  19232·660004
 1993 06 01  22233.199997
 1993 06 02  61233.880005
 1993 06 03  86234.330002
 1993 06 04  60234.320007
 1993 06 07  80233·389999
 1993 06 08  29231·600006
 1993 06 09  56229.899994
 1993 06 10  75229·880005
 1993 06 11  89230·059998
 1993 06 14  49230·080002
 1993 06 15  23230·460007
 1993 06 16  0230.490005
 1993 06 17  20230·479996
 1993 06 18  21229·990005
 1993 06 21  17229.160004
 1993 06 22  0228.539993
 1993 06 23  66228·279999
 1993 06 24  70228·339996
 1993 06 25  95229·539993
 1993 06 28  61231·309998
 1993 06 29  47231·740005
 1993 06 30  47233·350006
 1993 07 01  39234.139999
 1993 07 02  97234.250000
 1993 07 06  7234·649994
 1993 07 07  26233·919998
 1993 07 08  56234.139999
 1993 07 09  45235.029999
 1993 07 12  15235.910004
 1993 07 13  10236·440002
 1993 07 14  78237.839996
 1993 07 15  70237.910004
 1993 07 16  64237.539993
 1993 07 19  22236·160004
 1993 07 20  60235.119995
 1993 07 21  57235·169998
 1993 07 22  75234·919998
 1993 07 23  13234.320007
 1993 07 26  85235·619995
 1993 07 27  21235·759995
 1993 07 28  91235.990005
 1993 07 29  59236.529999
 1993 07 30  60236·520004
 1993 08 02  99237·160004
 1993 08 03  81237.820007
 1993 08 04  60238.520004
 1993 08 05  15238.649994
 1993 08 06  54238·720001
 1993 08 09  40239·369995
 1993 08 10  41239.630005
 1993 08 11  8239.960007
 1993 08 12  74240.399994
 1993 08 13  87239.740005
 1993 08 16  53240.330002
 1993 08 17  19241·270004
 1993 08 18  72242·820007
 1993 08 19  66242.880005
 1993 08 20  72242·960007
 1993 08 23  57243·009995
 1993 08 24  86244.160004
 1993 08 25  45244.839996
 1993 08 26  96244·380005
 1993 08 27  52244·080002
 1993 08 30  78244.860001
 1993 08 31  20246·169998
 1993 09 01  53247.119995
 1993 09 02  61248.070007
 1993 09 03  37248·690002
 1993 09 07  9248·729996
 1993 09 08  92246.119995
 1993 09 09  66244.639999
 1993 09 10  76246·559998
 1993 09 13  57246.880005
 1993 09 14  89246.440002
 1993 09 15  74245·320007
 1993 09 16  31245·679993
 1993 09 17  32245·990005
 1993 09 20  44246·479996
 1993 09 21  15246.050003
 1993 09 22  67246·479996
 1993 09 23  29247.960007
 1993 09 24  83248.759995
 1993 09 27  47249·990005
 1993 09 28  71250·690002
 1993 09 29  66251·509995
 1993 09 30  56252.949997
 1993 10 01  51253.009995
 1993 10 04  56253·610001
 1993 10 05  89254·220001
 1993 10 06  37254.339996
 1993 10 07  35254·539993
 1993 10 08  60254.320007
 1993 10 11  66255·039993
 1993 10 12  29256.540009
 1993 10 13  28257.890015
 1993 10 14  45259·059998
 1993 10 15  91260·130005
 1993 10 18  56260·410004
 1993 10 19  90259.579987
 1993 10 20  1256·190002
 1993 10 21  83255·210007
 1993 10 22  68256·500000
 1993 10 25  99256.260010
 1993 10 26  39255·600006
 1993 10 27  87255.970001
 1993 10 28  41257·040009
 1993 10 29  65259·179993
 1993 11 01  97259·540009
 1993 11 02  72260·170013
 1993 11 03  75260.170013
 1993 11 04  17257.109985
 1993 11 05  38253.110001
 1993 11 08  31254·600006
 1993 11 09  96256.299988
 1993 11 10  14257·010010
 1993 11 11  51257.820007
 1993 11 12  85257.950012
 1993 11 15  54258.040009
 1993 11 16  35256·500000
 1993 11 17  48255.880005
 1993 11 18  76253·929993
 1993 11 19  24252·000000
 1993 11 22  89250.990005
 1993 11 23  67248·119995
 1993 11 24  75249.830002
 1993 11 26  7250.169998
 1993 11 29  7250.690002
 1993 11 30  71250·419998
 1993 12 01  76252·610001
 1993 12 02  29253·110001
 1993 12 03  45253.880005
 1993 12 06  47254.110001
 1993 12 07  96254·130005
 1993 12 08  39254.369995
 1993 12 09  84254.369995
 1993 12 10  10253.429993
 1993 12 13  82252.809998
 1993 12 14  13252·229996
 1993 12 15  33249·899994
 1993 12 16  95250·759995
 1993 12 17  1252.350006
 1993 12 20  51252·270004
 1993 12 21  22251·919998
 1993 12 22  68250.500000
 1993 12 23  49251·320007
 1993 12 27  79252·429993
 1993 12 28  7253.750000
 1993 12 29  14256·019989
 1993 12 30  43256·190002
 1993 12 31  47258·589996
 1994 01 03 71258·579987
 1994 01 04 48257·089996
 1994 01 05 28258·019989
 1994 01 06 31258.579987
 1994 01 07 21259·190002
 1994 01 10 7259·920013
 1994 01 11 74259·890015
 1994 01 12 31260·290009
 1994 01 13 87260·640015
 1994 01 14 54261.679993
 1994 01 17 75261.959991
 1994 01 18 72262·420013
 1994 01 19 27262.709991
 1994 01 20 77263·410004
 1994 01 21 49263.799988
 1994 01 24 5264.079987
 1994 01 25 21263.019989
 1994 01 26 89262.839996
 1994 01 27 41263·670013
 1994 01 28 5265·029999
 1994 01 31 78266·730011
 1994 02 01 27266.619995
 1994 02 02 20267.630005
 1994 02 03 73267·750000
 1994 02 04 28267.730011
 1994 02 07 55261.690002
 1994 02 08 80263.390015
 1994 02 09 33265·220001
 1994 02 10 28265.489990
 1994 02 11 61264·140015
 1994 02 14 40263·970001
 1994 02 15 37264·630005
 1994 02 16 59265·959991
 1994 02 17 57266·670013
 1994 02 18 45266.100006
 1994 02 22 59265·049988
 1994 02 23 29265·410004
 1994 02 24 81264.920013
 1994 02 25 63263·000000
 1994 02 28 1265·529999
 1994 03 01 69265.549988
 1994 03 02 96264·339996
 1994 03 03 89263·709991
 1994 03 04 87264·790009
 1994 03 07 35266·690002
 1994 03 08 90267·079987
 1994 03 09 41267·010010
 1994 03 10 68266·660004
 1994 03 11 10265·510010
 1994 03 14 76266.390015
 1994 03 15 65267·079987
 1994 03 16 19269.119995
 1994 03 17 0270·239990
 1994 03 18 92271·079987
 1994 03 21 28271.079987
 1994 03 22 40269·630005
 1994 03 23 36270.209991
 1994 03 24 1270.200012
 1994 03 25 26267·420013
 1994 03 28 58266.480011
 1994 03 29 75262.510010
 1994 03 30 90257.040009
 1994 03 31 77252.619995
 1994 04 04 22251.059998
 1994 04 05 99253·990005
 1994 04 06 73254.940002
 1994 04 07 26255·960007
 1994 04 08 8256.010010
 1994 04 11 14255.039993
 1994 04 12 87254·750000
 1994 04 13 41253.250000
 1994 04 14 16250.259995
 1994 04 15 53250.699997
 1994 04 18 96250.970001
 1994 04 19 17248·470001
 1994 04 20 72246·369995
 1994 04 21 71245·380005
 1994 04 22 86246·610001
 1994 04 25 73249.339996
 1994 04 26 26251.009995
 1994 04 28 51251.460007
 1994 04 29 72252.550003
 1994 05 02 53254·070007
 1994 05 03 53254.669998
 1994 05 04 99255.000000
 1994 05 05 90254·710007
 1994 05 06 26254·100006
 1994 05 09 53251·649994
 1994 05 10 46249·779999
 1994 05 11 5248·669998
 1994 05 12 87246·919998
 1994 05 13 53246·649994
 1994 05 16 49245·610001
 1994 05 17 3244·169998
 1994 05 18 54246.830002
 1994 05 19 3248·649994
 1994 05 20 91248.759995
 1994 05 23 98248.380005
 1994 05 24 71248·699997
 1994 05 25 77248·369995
 1994 05 26 77248.949997
 1994 05 27 27249.470001
 1994 05 31 9249·479996
 1994 06 01 77250.089996
 1994 06 02 39251·990005
 1994 06 03 54252·369995
 1994 06 06 60252·929993
 1994 06 07 28252.759995
 1994 06 08 34251.710007
 1994 06 09 66250.000000
 1994 06 10 44250.589996
 1994 06 13 79250·649994
 1994 06 14 44251·139999
 1994 06 15 76251.830002
 1994 06 16 6251·729996
 1994 06 17 7253·389999
 1994 06 20 74250·389999
 1994 06 21 22247·080002
 1994 06 22 14245·380005
 1994 06 23 12245·410004
 1994 06 24 58242·490005
 1994 06 27 67240.300003
 1994 06 28 62240·889999
 1994 06 29 20241.229996
 1994 06 30 51240·990005
 1994 07 01 99241.119995
 1994 07 05 70241·130005
 1994 07 06 80240·729996
 1994 07 07 35241·740005
 1994 07 08 31242·029999
 1994 07 11 81242·289993
 1994 07 12 68242.130005
 1994 07 13 16243·740005
 1994 07 14 0245.979996
 1994 07 15 66245.770004
 1994 07 18 84245.639999
 1994 07 19 27245.949997
 1994 07 20 70245.350006
 1994 07 21 17243.910004
 1994 07 22 54243.990005
 1994 07 25 24243·429993
 1994 07 26 28243·369995
 1994 07 27 55243·050003
 1994 07 28 29242·320007
 1994 07 29 88244.070007
 1994 08 01 88245.070007
 1994 08 02 23245.669998
 1994 08 03 83245·770004
 1994 08 04 27245.759995
 1994 08 05 87244·809998
 1994 08 08 90244·740005
 1994 08 09 17244.949997
 1994 08 10 72246·440002
 1994 08 11 87246·919998
 1994 08 12 51247.110001
 1994 08 15 57247·830002
 1994 08 16 79248.199997
 1994 08 17 78249·309998
 1994 08 18 25249·610001
 1994 08 19 52249.690002
 1994 08 22 30249.809998
 1994 08 23 72251·759995
 1994 08 24 56252·710007
 1994 08 25 78253·500000
 1994 08 26 32254.669998
 1994 08 29 6255.389999
 1994 08 30 12256.160004
 1994 08 31 36257·320007
 1994 09 01 17257.339996
 1994 09 02 44256·309998
 1994 09 06 89256.200012
 1994 09 07 51256·820007
 1994 09 08 41258.209991
 1994 09 09 74258·149994
 1994 09 12 5256·760010
 1994 09 13 74256·980011
 1994 09 14 85257.559998
 1994 09 15 8259·779999
 1994 09 16 4260·290009
 1994 09 19 79259·790009
 1994 09 20 57259·029999
 1994 09 21 84256.600006
 1994 09 22 56254·839996
 1994 09 23 67254·679993
 1994 09 26 88253.669998
 1994 09 27 66253.320007
 1994 09 28 55254·860001
 1994 09 29 64254.539993
 1994 09 30 34256·119995
 1994 10 03 41256·119995
 1994 10 04 20254.809998
 1994 10 05 20251·350006
 1994 10 06 78250.009995
 1994 10 07 21250·830002
 1994 10 10 94252.520004
 1994 10 11 10254.589996
 1994 10 12 26254.990005
 1994 10 13 46256·440002
 1994 10 14 48255·320007
 1994 10 17 35254.970001
 1994 10 18 9254·990005
 1994 10 19 77254.990005
 1994 10 20 75255.000000
 1994 10 21 19253.660004
 1994 10 24 84253.160004
 1994 10 25 3251.600006
 1994 10 26 94251.059998
 1994 10 27 15252·270004
 1994 10 28 34255·000000
 1994 10 31 37255·179993
 1994 11 01 50255.039993
 1994 11 02 96254·270004
 1994 11 03 64254·259995
 1994 11 04 15254.289993
 1994 11 07 12252·750000
 1994 11 08 63252·360001
 1994 11 09 5253·500000
 1994 11 10 3251·809998
 1994 11 11 74250·580002
 1994 11 14 42250.389999
 1994 11 15 16250.960007
 1994 11 16 86250·949997
 1994 11 17 54250.759995
 1994 11 18 84249·600006
 1994 11 21 77248.970001
 1994 11 22 79246.759995
 1994 11 23 98242·259995
 1994 11 25 62242.029999
 1994 11 28 96242·690002
 1994 11 29 18243.699997
 1994 11 30 73244·279999
 1994 12 01 78244·250000
 1994 12 02 3242.809998
 1994 12 05 68243·320007
 1994 12 06 76243·139999
 1994 12 07 58242·000000
 1994 12 08 55240·240005
 1994 12 09 15236·119995
 1994 12 12 23235·490005
 1994 12 13 51235.850006
 1994 12 14 34237·880005
 1994 12 15 73241·199997
 1994 12 16 61241.880005
 1994 12 19 33241·000000
 1994 12 20 47240.740005
 1994 12 21 80243.330002
 1994 12 22 57243·690002
 1994 12 23 5244·800003
 1994 12 27 25245.929993
 1994 12 28 98246.009995
 1994 12 29 6246.899994
 1994 12 30 91250.360001
 1995 01 03  25250·360001
 1995 01 04  15247·830002
 1995 01 05  28247·850006
 1995 01 06  43248.490005
 1995 01 09  29248.699997
 1995 01 10  45249.600006
 1995 01 11  65249·399994
 1995 01 12  35248·309998
 1995 01 13  43250·000000
 1995 01 16  24251.740005
 1995 01 17  88252·919998
 1995 01 18  68253.130005
 1995 01 19  98252.369995
 1995 01 20  17251.020004
 1995 01 23  91249.639999
 1995 01 24  67248·960007
 1995 01 25  53249·089996
 1995 01 26  11249·020004
 1995 01 27  92248.779999
 1995 01 30  83248.649994
 1995 01 31  87247.179993
 1995 02 01  18248·270004
 1995 02 02  36248·619995
 1995 02 03  92251.199997
 1995 02 06  8252.520004
 1995 02 07  77253.119995
 1995 02 08  92253·830002
 1995 02 09  92254·539993
 1995 02 10  47255.419998
 1995 02 13  51255.669998
 1995 02 14  54255·869995
 1995 02 15  11257.470001
 1995 02 16  61257.500000
 1995 02 17  27255·940002
 1995 02 21  41254·869995
 1995 02 22  98254·389999
 1995 02 23  32255.419998
 1995 02 24  19255.470001
 1995 02 27  97255·470001
 1995 02 28  29256·570007
 1995 03 01  67256.600006
 1995 03 02  63256.250000
 1995 03 03  92256.899994
 1995 03 06  3256.890015
 1995 03 07  96255·910004
 1995 03 08  24254·869995
 1995 03 09  20255.169998
 1995 03 10  47256·200012
 1995 03 13  77256·359985
 1995 03 14  89257·359985
 1995 03 15  0257.390015
 1995 03 16  11258.200012
 1995 03 17  91258·209991
 1995 03 20  71257.869995
 1995 03 21  75258.350006
 1995 03 22  71257.269989
 1995 03 23  45257·579987
 1995 03 24  8258·850006
 1995 03 27  16259.859985
 1995 03 28  26260·279999
 1995 03 29  71261.549988
 1995 03 30  62260.320007
 1995 03 31  15260.790009
 1995 04 03  1260.850006
 1995 04 04  24261.100006
 1995 04 05  22261.209991
 1995 04 06  93261·549988
 1995 04 07  49260.980011
 1995 04 10  88261·609985
 1995 04 11  1262.529999
 1995 04 12  94262.989990
 1995 04 13  43263.989990
 1995 04 17  68264.820007
 1995 04 18  36264.230011
 1995 04 19  86262.799988
 1995 04 20  84261.350006
 1995 04 21  96262·510010
 1995 04 24  90263·709991
 1995 04 25  64264.019989
 1995 04 26  98264.890015
 1995 04 27  29265·700012
 1995 04 28  51266.179993
 1995 05 01  47266.269989
 1995 05 02  35265·970001
 1995 05 03  48266·839996
 1995 05 04  32267.480011
 1995 05 05  79266·119995
 1995 05 08  70267.010010
 1995 05 09  60267.760010
 1995 05 10  72267.799988
 1995 05 11  29268.970001
 1995 05 12  4269.869995
 1995 05 15  96271.160004
 1995 05 16  32272.220001
 1995 05 17  92273.079987
 1995 05 18  63272.890015
 1995 05 19  14270·950012
 1995 05 22  1271·790009
 1995 05 23  85272·940002
 1995 05 24  95273.850006
 1995 05 25  95272.480011
 1995 05 26  91271.959991
 1995 05 30  55270·920013
 1995 05 31  78270·279999
 1995 06 01  46271.489990
 1995 06 02  41272·420013
 1995 06 05  69274.339996
 1995 06 06  11275.040009
 1995 06 07  98275·040009
 1995 06 08  13275.799988
 1995 06 09  23275·790009
 1995 06 12  20276.480011
 1995 06 13  7278·230011
 1995 06 14  96278·850006
 1995 06 15  34280.290009
 1995 06 16  54281·350006
 1995 06 19  56282·230011
 1995 06 20  2282·559998
 1995 06 21  47283·000000
 1995 06 22  91284·369995
 1995 06 23  51284·399994
 1995 06 26  69284.059998
 1995 06 27  32281.760010
 1995 06 28  29280·290009
 1995 06 29  24281·200012
 1995 06 30  60283·630005
 1995 07 03  82283·769989
 1995 07 05  94285·040009
 1995 07 06  31286·350006
 1995 07 07  62289.350006
 1995 07 10  17290·670013
 1995 07 11  38291.070007
 1995 07 12  55293.769989
 1995 07 13  90294.799988
 1995 07 14  81294.880005
 1995 07 17  34295.970001
 1995 07 18  1295·959991
 1995 07 19  80293.109985
 1995 07 20  42289.440002
 1995 07 21  83290·829987
 1995 07 24  1293.390015
 1995 07 25  95294.720001
 1995 07 26  95296·109985
 1995 07 27  12298·760010
 1995 07 28  12299.309998
 1995 07 31  24299·720001
 1995 08 01  60299.809998
 1995 08 02  70299·920013
 1995 08 03  16297·829987
 1995 08 04  80298·279999
 1995 08 07  80299·149994
 1995 08 08  32299·640015
 1995 08 09  20299.579987
 1995 08 10  99300.000000
 1995 08 11  24299·859985
 1995 08 14  99300.269989
 1995 08 15  54300·709991
 1995 08 16  46302·359985
 1995 08 17  87303·750000
 1995 08 18  97304.339996
 1995 08 21  75305·480011
 1995 08 22  7305.510010
 1995 08 23  88304·730011
 1995 08 24  75304.619995
 1995 08 25  66304.369995
 1995 08 28  96304.779999
 1995 08 29  70303.350006
 1995 08 30  10303·260010
 1995 08 31  33305·309998
 1995 09 01  52306.200012
 1995 09 05  4308.320007
 1995 09 06  1310.600006
 1995 09 07  7312·130005
 1995 09 08  35314·420013
 1995 09 11  83315·170013
 1995 09 12  75315·559998
 1995 09 13  45316·170013
 1995 09 14  36316·980011
 1995 09 15  26316.119995
 1995 09 18  80314.350006
 1995 09 19  29313·940002
 1995 09 20  65314.820007
 1995 09 21  77314·869995
 1995 09 22  94313.600006
 1995 09 25  65311.820007
 1995 09 26  63310.579987
 1995 09 27  6308·959991
 1995 09 28  15308.459991
 1995 09 29  85310·390015
 1995 10 02  90310.380005
 1995 10 03  7306·989990
 1995 10 04  70304·000000
 1995 10 05  46301·209991
 1995 10 06  35302·339996
 1995 10 09  98301·820007
 1995 10 10  9296·640015
 1995 10 11  29297.910004
 1995 10 12  11300.630005
 1995 10 13  25302.640015
 1995 10 16  7302.309998
 1995 10 17  41302.720001
 1995 10 18  57304·329987
 1995 10 19  56304.049988
 1995 10 20  65303·619995
 1995 10 23  14302·820007
 1995 10 24  34301·779999
 1995 10 25  84301.140015
 1995 10 26  8297.869995
 1995 10 27  4294·630005
 1995 10 30  30296.239990
 1995 10 31  31297.459991
 1995 11 01  87297.700012
 1995 11 02  93300.989990
 1995 11 03  60302.809998
 1995 11 06  39303.570007
 1995 11 07  76302.940002
 1995 11 08  87302·619995
 1995 11 09  59303·980011
 1995 11 10  77304.519989
 1995 11 13  77304.429993
 1995 11 14  19303.600006
 1995 11 15  92301.829987
 1995 11 16  41303·109985
 1995 11 17  14303.850006
 1995 11 20  44304.290009
 1995 11 21  46302·220001
 1995 11 22  48302.010010
 1995 11 24  38302·260010
 1995 11 27  45303.230011
 1995 11 28  35304.619995
 1995 11 29  44306·720001
 1995 11 30  25308·579987
 1995 12 01  27309.829987
 1995 12 04  95312·529999
 1995 12 05  97314.190002
 1995 12 06  75313·690002
 1995 12 07  24312.690002
 1995 12 08  90311.559998
 1995 12 11  1312·160004
 1995 12 12  13312.070007
 1995 12 13  90312.609985
 1995 12 14  8313.720001
 1995 12 15  75313·519989
 1995 12 18  89310.420013
 1995 12 19  9306·000000
 1995 12 20  62309·040009
 1995 12 21  65310.720001
 1995 12 22  79312·369995
 1995 12 26  86313.000000
 1995 12 27  89314·160004
 1995 12 28  38314·070007
 1995 12 29  84316.010010
 1996 01 02 54316.809998
 1996 01 03 53316·890015
 1996 01 04 89315.220001
 1996 01 05 29312·190002
 1996 01 08 69312.399994
 1996 01 09 41312·410004
 1996 01 10 38307.399994
 1996 01 11 63305·750000
 1996 01 12 12306·179993
 1996 01 15 66305.380005
 1996 01 16 27303.089996
 1996 01 17 64303.359985
 1996 01 18 90304.010010
 1996 01 19 66305·529999
 1996 01 22 27307.170013
 1996 01 23 30308·339996
 1996 01 24 35310·470001
 1996 01 25 5311.010010
 1996 01 26 31311·220001
 1996 01 29 87311·829987
 1996 01 30 4313.450012
 1996 01 31 69315.380005
 1996 02 01 59317·420013
 1996 02 02 87318.480011
 1996 02 05 77318·510010
 1996 02 06 72320.250000
 1996 02 07 55320.489990
 1996 02 08 3320.500000
 1996 02 09 63321·369995
 1996 02 12 52321·809998
 1996 02 13 88321·410004
 1996 02 14 37321·670013
 1996 02 15 91322.230011
 1996 02 16 72321·600006
 1996 02 20 52321.600006
 1996 02 21 14321·339996
 1996 02 22 20325·140015
 1996 02 23 18326.089996
 1996 02 26 66325.880005
 1996 02 27 84325.390015
 1996 02 28 31326.450012
 1996 02 29 6325·279999
 1996 03 01 75325.470001
 1996 03 04 23325·619995
 1996 03 05 30326.850006
 1996 03 06 71327.600006
 1996 03 07 47327.690002
 1996 03 08 31327·420013
 1996 03 11 48322.079987
 1996 03 12 78322·070007
 1996 03 13 77323·470001
 1996 03 14 33325·959991
 1996 03 15 44325·450012
 1996 03 18 13328.670013
 1996 03 19 83329.500000
 1996 03 20 80328·929993
 1996 03 21 97329.049988
 1996 03 22 91329·589996
 1996 03 25 10330.209991
 1996 03 26 48327.839996
 1996 03 27 16329.230011
 1996 03 28 48328·989990
 1996 03 29 28331.519989
 1996 04 01 36332·630005
 1996 04 02 31333·320007
 1996 04 03 49334.100006
 1996 04 04 29334.910004
 1996 04 08 70334·790009
 1996 04 09 99332.470001
 1996 04 10 79333.450012
 1996 04 11 35331.390015
 1996 04 12 1331.190002
 1996 04 15 2333.519989
 1996 04 16 53335·709991
 1996 04 17 87335.970001
 1996 04 18 3337.459991
 1996 04 19 46339.100006
 1996 04 22 9340.989990
 1996 04 23 56343·529999
 1996 04 24 77344·640015
 1996 04 25 64346·250000
 1996 04 26 9347·910004
 1996 04 29 36348.399994
 1996 04 30 50348.579987
 1996 05 01 11350.630005
 1996 05 02 41350.380005
 1996 05 03 46348.220001
 1996 05 06 70347.959991
 1996 05 07 69347·440002
 1996 05 08 18345·660004
 1996 05 09 30347·640015
 1996 05 10 13351·149994
 1996 05 13 46354.500000
 1996 05 14 78357.459991
 1996 05 15 57358·880005
 1996 05 16 80358·920013
 1996 05 17 72360·640015
 1996 05 20 84363·070007
 1996 05 21 21364·079987
 1996 05 22 97364·630005
 1996 05 23 5364·929993
 1996 05 24 23364.959991
 1996 05 28 42364·929993
 1996 05 29 13361.920013
 1996 05 30 25360·489990
 1996 05 31 9362·019989
 1996 06 03 64361.850006
 1996 06 04 4362.660004
 1996 06 05 40363·769989
 1996 06 06 80364·339996
 1996 06 07 55361·190002
 1996 06 10 70359.989990
 1996 06 11 81360.730011
 1996 06 12 98360.440002
 1996 06 13 10360.029999
 1996 06 14 37357·540009
 1996 06 17 5355.630005
 1996 06 18 51353·929993
 1996 06 19 48349·660004
 1996 06 20 55347·959991
 1996 06 21 93346·149994
 1996 06 24 53347.190002
 1996 06 25 14347.459991
 1996 06 26 99344·440002
 1996 06 27 53341·959991
 1996 06 28 41347·000000
 1996 07 01 75347.750000
 1996 07 02 70347.829987
 1996 07 03 15346·940002
 1996 07 05 77344.799988
 1996 07 08 28339.779999
 1996 07 09 94337·369995
 1996 07 10 37336·470001
 1996 07 11 51332.709991
 1996 07 12 89325·109985
 1996 07 15 20324·019989
 1996 07 16 0314·720001
 1996 07 17 74318.260010
 1996 07 18 5323·200012
 1996 07 19 25323.260010
 1996 07 22 10321.549988
 1996 07 23 84318.299988
 1996 07 24 43311.720001
 1996 07 25 8311·579987
 1996 07 26 0314.579987
 1996 07 29 46315·000000
 1996 07 30 99314.339996
 1996 07 31 94316·029999
 1996 08 01 26319.420013
 1996 08 02 45324.709991
 1996 08 05 90325·410004
 1996 08 06 35325·320007
 1996 08 07 69327.559998
 1996 08 08 96327·630005
 1996 08 09 62328.170013
 1996 08 12 6327·670013
 1996 08 13 37327.369995
 1996 08 14 36326·779999
 1996 08 15 83327·779999
 1996 08 16 6328.929993
 1996 08 19 61329.339996
 1996 08 20 29329.450012
 1996 08 21 48329.200012
 1996 08 22 62331·410004
 1996 08 23 97331.769989
 1996 08 26 61332·019989
 1996 08 27 76333·760010
 1996 08 28 24335·609985
 1996 08 29 27335.619995
 1996 08 30 46334.670013
 1996 09 03 10333·880005
 1996 09 04 67334.570007
 1996 09 05 58334·559998
 1996 09 06 22334·100006
 1996 09 09 21335.630005
 1996 09 10 91336·279999
 1996 09 11 21336·799988
 1996 09 12 51338.140015
 1996 09 13 2341·010010
 1996 09 16 23342·700012
 1996 09 17 74342.970001
 1996 09 18 22342·260010
 1996 09 19 71342.000000
 1996 09 20 12343.059998
 1996 09 23 97342·820007
 1996 09 24 48343.230011
 1996 09 25 75343.730011
 1996 09 26 33345·309998
 1996 09 27 98345·519989
 1996 09 30 66346·540009
 1996 10 01 81346.390015
 1996 10 02 88348.190002
 1996 10 03 8348.190002
 1996 10 04 39349.299988
 1996 10 07 83349·790009
 1996 10 08 1349.399994
 1996 10 09 83348.269989
 1996 10 10 55346·829987
 1996 10 11 2347·920013
 1996 10 14 23349.100006
 1996 10 15 6350·429993
 1996 10 16 27349·200012
 1996 10 17 80348.839996
 1996 10 18 30348.269989
 1996 10 21 82347.989990
 1996 10 22 93346·100006
 1996 10 23 88342·929993
 1996 10 24 21343.480011
 1996 10 25 44343·100006
 1996 10 28 15343·040009
 1996 10 29 19340.609985
 1996 10 30 22338·559998
 1996 10 31 49340.570007
 1996 11 01 83340.859985
 1996 11 04 92340.170013
 1996 11 05 84340·179993
 1996 11 06 77342.440002
 1996 11 07 8344·290009
 1996 11 08 52344.579987
 1996 11 11 81345·709991
 1996 11 12 36346.880005
 1996 11 13 28346.309998
 1996 11 14 68347·290009
 1996 11 15 15347.899994
 1996 11 18 57346·779999
 1996 11 19 7346.950012
 1996 11 20 33347.839996
 1996 11 21 11348.170013
 1996 11 22 96350.089996
 1996 11 25 31352·470001
 1996 11 26 67352.640015
 1996 11 27 18352·679993
 1996 11 29 37354.290009
 1996 12 02 15355.339996
 1996 12 03 15358.829987
 1996 12 04 13358·899994
 1996 12 05 84359·350006
 1996 12 06 96359·049988
 1996 12 09 45360·519989
 1996 12 10 96362·429993
 1996 12 11 70361·299988
 1996 12 12 37359.339996
 1996 12 13 51356.410004
 1996 12 16 92355.059998
 1996 12 17 51350·480011
 1996 12 18 26353.079987
 1996 12 19 52356·429993
 1996 12 20 52357·829987
 1996 12 23 9356.920013
 1996 12 24 75355·899994
 1996 12 26 94357·720001
 1996 12 27 50359.170013
 1996 12 30 51360.100006
 1996 12 31 23362·609985
 1997 01 02  44362.619995
 1997 01 03  88361·850006
 1997 01 06  8363.619995
 1997 01 07  33364.160004
 1997 01 08  97365·239990
 1997 01 09  91365·589996
 1997 01 10  37366.089996
 1997 01 13  92366.700012
 1997 01 14  72367·519989
 1997 01 15  9367·649994
 1997 01 16  19368·380005
 1997 01 17  12367.959991
 1997 01 20  14369·350006
 1997 01 21  17370·329987
 1997 01 22  62370.660004
 1997 01 23  34373.170013
 1997 01 24  91370.489990
 1997 01 27  17368·459991
 1997 01 28  97368.410004
 1997 01 29  18367·029999
 1997 01 30  97368.299988
 1997 01 31  33369.779999
 1997 02 03  80369.940002
 1997 02 04  53369·769989
 1997 02 05  52368.589996
 1997 02 06  15365.959991
 1997 02 07  93367.540009
 1997 02 10  52367.119995
 1997 02 11  0364.959991
 1997 02 12  40365.480011
 1997 02 13  43368·209991
 1997 02 14  52369.269989
 1997 02 18  10370.079987
 1997 02 19  7370.649994
 1997 02 20  61370·239990
 1997 02 21  17367.559998
 1997 02 24  76366.690002
 1997 02 25  42367·149994
 1997 02 26  4366.989990
 1997 02 27  35364·320007
 1997 02 28  17361.209991
 1997 03 03  95360·500000
 1997 03 04  54362·869995
 1997 03 05  18363·929993
 1997 03 06  77364.950012
 1997 03 07  42366.089996
 1997 03 10  17367·100006
 1997 03 11  4367·869995
 1997 03 12  26367·869995
 1997 03 13  83364·399994
 1997 03 14  26361.929993
 1997 03 17  56361.040009
 1997 03 18  58357·750000
 1997 03 19  44354·959991
 1997 03 20  35353.269989
 1997 03 21  63353.279999
 1997 03 24  91351·970001
 1997 03 25  74351·309998
 1997 03 26  28352.369995
 1997 03 27  36353·269989
 1997 03 31  71348.970001
 1997 04 01  50342.570007
 1997 04 02  11340·899994
 1997 04 03  14337.799988
 1997 04 04  65340·859985
 1997 04 07  71344·940002
 1997 04 08  16345.970001
 1997 04 09  60347.589996
 1997 04 10  69346.820007
 1997 04 11  64345.160004
 1997 04 14  98339.250000
 1997 04 15  61341·279999
 1997 04 16  1340.779999
 1997 04 17  77341·890015
 1997 04 18  41341·750000
 1997 04 21  31342.040009
 1997 04 22  5338·350006
 1997 04 23  88339·140015
 1997 04 24  50340.079987
 1997 04 25  7338·519989
 1997 04 28  51336.519989
 1997 04 29  96340.589996
 1997 04 30  57343.480011
 1997 05 01  53345·970001
 1997 05 02  33354·010010
 1997 05 05  26362.429993
 1997 05 06  18363·529999
 1997 05 07  56361·730011
 1997 05 08  70361.339996
 1997 05 09  29361·920013
 1997 05 12  16363·760010
 1997 05 13  28363.989990
 1997 05 14  6365.220001
 1997 05 15  81366.059998
 1997 05 16  57367.059998
 1997 05 19  9366.570007
 1997 05 20  10368.200012
 1997 05 21  81370·070007
 1997 05 22  73371·670013
 1997 05 23  61375·670013
 1997 05 27  76376.739990
 1997 05 28  56377·850006
 1997 05 29  20378·519989
 1997 05 30  71380.760010
 1997 06 02  24383.540009
 1997 06 03  55383.720001
 1997 06 04  79383·350006
 1997 06 05  53385.000000
 1997 06 06  97387·220001
 1997 06 09  54388·130005
 1997 06 10  59388.250000
 1997 06 11  44388·820007
 1997 06 12  66389·540009
 1997 06 13  53392.450012
 1997 06 16  89392·200012
 1997 06 17  8392·549988
 1997 06 18  23392·549988
 1997 06 19  79396·510010
 1997 06 20  28396.489990
 1997 06 23  32393·929993
 1997 06 24  88393·320007
 1997 06 25  80393.489990
 1997 06 26  56391.600006
 1997 06 27  29392.779999
 1997 06 30  5396·989990
 1997 07 01  32396.369995
 1997 07 02  80394·799988
 1997 07 03  37396·390015
 1997 07 07  44396.890015
 1997 07 08  37398·299988
 1997 07 09  32399·049988
 1997 07 10  20399.160004
 1997 07 11  98402.269989
 1997 07 14  19404·260010
 1997 07 15  68406.410004
 1997 07 16  64410.230011
 1997 07 17  87410·260010
 1997 07 18  28408·109985
 1997 07 21  70404.250000
 1997 07 22  83406·260010
 1997 07 23  54408.010010
 1997 07 24  41408·190002
 1997 07 25  45409.100006
 1997 07 28  14409·429993
 1997 07 29  69409.880005
 1997 07 30  57413·440002
 1997 07 31  24414·640015
 1997 08 01  21414·779999
 1997 08 04  27415.640015
 1997 08 05  2418.320007
 1997 08 06  64420.730011
 1997 08 07  91421.750000
 1997 08 08  45420.119995
 1997 08 11  26414.739990
 1997 08 12  47414·940002
 1997 08 13  38414·220001
 1997 08 14  69412.690002
 1997 08 15  5411·880005
 1997 08 18  79408·950012
 1997 08 19  99413.790009
 1997 08 20  67419.070007
 1997 08 21  39419·290009
 1997 08 22  92417·040009
 1997 08 25  37418·510010
 1997 08 26  34419.000000
 1997 08 27  53420·859985
 1997 08 28  43422·510010
 1997 08 29  40423.820007
 1997 09 02  89428.059998
 1997 09 03  98429·510010
 1997 09 04  13430·190002
 1997 09 05  21433.040009
 1997 09 08  75435.989990
 1997 09 09  49438.299988
 1997 09 10  8438·190002
 1997 09 11  17436.910004
 1997 09 12  63440·089996
 1997 09 15  6441·329987
 1997 09 16  61445·200012
 1997 09 17  92446·929993
 1997 09 18  45447·779999
 1997 09 19  96447.350006
 1997 09 22  28449·760010
 1997 09 23  34449·420013
 1997 09 24  42450.329987
 1997 09 25  68448.839996
 1997 09 26  91449·239990
 1997 09 29  55451·329987
 1997 09 30  98453·820007
 1997 10 01  98455·290009
 1997 10 02  56456.970001
 1997 10 03  94461.309998
 1997 10 06  80461·869995
 1997 10 07  86463·820007
 1997 10 08  55464·600006
 1997 10 09  12464·549988
 1997 10 10  85465·029999
 1997 10 13  57466·209991
 1997 10 14  45466.190002
 1997 10 15  99463.980011
 1997 10 16  30463·850006
 1997 10 17  62457·160004
 1997 10 20  7453.850006
 1997 10 21  67458·950012
 1997 10 22  61459.309998
 1997 10 23  77458·250000
 1997 10 24  48453·429993
 1997 10 27  53447.529999
 1997 10 28  46429.899994
 1997 10 29  1437·790009
 1997 10 30  0434.869995
 1997 10 31  22433.260010
 1997 11 03  78440·980011
 1997 11 04  61442.309998
 1997 11 05  19444·929993
 1997 11 06  60444·820007
 1997 11 07  79442·829987
 1997 11 10  6438·029999
 1997 11 11  86435·869995
 1997 11 12  81433.429993
 1997 11 13  90425·989990
 1997 11 14  12428·459991
 1997 11 17  10436.209991
 1997 11 18  22435.950012
 1997 11 19  83432·130005
 1997 11 20  79436.209991
 1997 11 21  20437.880005
 1997 11 24  46435.049988
 1997 11 25  50429·040009
 1997 11 26  32428.420013
 1997 11 28  74430·829987
 1997 12 01  42434·160004
 1997 12 02  12434·160004
 1997 12 03  23433·809998
 1997 12 04  54436·140015
 1997 12 05  21438.059998
 1997 12 08  11442·029999
 1997 12 09  26442·029999
 1997 12 10  65438.160004
 1997 12 11  23432.799988
 1997 12 12  18426.730011
 1997 12 15  42423.510010
 1997 12 16  41425.369995
 1997 12 17  10427.170013
 1997 12 18  26426·739990
 1997 12 19  96420.350006
 1997 12 22  36423·750000
 1997 12 23  69423.589996
 1997 12 24  54422·549988
 1997 12 26  39421.489990
 1997 12 29  34426·670013
 1997 12 30  14434.010010
 1997 12 31  48438·619995
 1998 01 02 46437·559998
 1998 01 05 40438·170013
 1998 01 06 83437·059998
 1998 01 07 75433·100006
 1998 01 08 17429·760010
 1998 01 09 87425·809998
 1998 01 12 38412.950012
 1998 01 13 30418·459991
 1998 01 14 78421.929993
 1998 01 15 30422.640015
 1998 01 16 67426.700012
 1998 01 20 32431.320007
 1998 01 21 79431·100006
 1998 01 22 52429·890015
 1998 01 23 84427·769989
 1998 01 26 26425·540009
 1998 01 27 96422·700012
 1998 01 28 59428·649994
 1998 01 29 26432.089996
 1998 01 30 79432·100006
 1998 02 02 29434.589996
 1998 02 03 83437.799988
 1998 02 04 56441·839996
 1998 02 05 88445.779999
 1998 02 06 3445.649994
 1998 02 09 81447·309998
 1998 02 10 61451·839996
 1998 02 11 70452.880005
 1998 02 12 68452·399994
 1998 02 13 33454·290009
 1998 02 17 56455·940002
 1998 02 18 70454.690002
 1998 02 19 1455·100006
 1998 02 20 48454.239990
 1998 02 23 77456.290009
 1998 02 24 56456·299988
 1998 02 25 2458·489990
 1998 02 26 55461.570007
 1998 02 27 88462·420013
 1998 03 02 24463.709991
 1998 03 03 95462·420013
 1998 03 04 13462.420013
 1998 03 05 76462.130005
 1998 03 06 92464.010010
 1998 03 09 31463·720001
 1998 03 10 2464.640015
 1998 03 11 55467·809998
 1998 03 12 5467.869995
 1998 03 13 86469.760010
 1998 03 16 30471.890015
 1998 03 17 62472·220001
 1998 03 18 31472.190002
 1998 03 19 61474·309998
 1998 03 20 28475·350006
 1998 03 23 60475·059998
 1998 03 24 64476.549988
 1998 03 25 80479.279999
 1998 03 26 52477·809998
 1998 03 27 37479.209991
 1998 03 30 24477.140015
 1998 03 31 93480.679993
 1998 04 01 85484.959991
 1998 04 02 6486·910004
 1998 04 03 56487·359985
 1998 04 06 77487.320007
 1998 04 07 32481·880005
 1998 04 08 5477·609985
 1998 04 09 27480.049988
 1998 04 13 32480.649994
 1998 04 14 26484.850006
 1998 04 15 96487·119995
 1998 04 16 33487·160004
 1998 04 17 82487.010010
 1998 04 20 23489.290009
 1998 04 21 68491.410004
 1998 04 22 92492·279999
 1998 04 23 79491.380005
 1998 04 24 5486.220001
 1998 04 27 34480.320007
 1998 04 28 48474·450012
 1998 04 29 98477.399994
 1998 04 30 78483·470001
 1998 05 01 31485.049988
 1998 05 04 71487.540009
 1998 05 05 39485·459991
 1998 05 06 74483·260010
 1998 05 07 22479.970001
 1998 05 08 55479.910004
 1998 05 11 27481.690002
 1998 05 12 50477.359985
 1998 05 13 95477.760010
 1998 05 14 19477·820007
 1998 05 15 14476·480011
 1998 05 18 88472·649994
 1998 05 19 64471·260010
 1998 05 20 6471·899994
 1998 05 21 74469.230011
 1998 05 22 93467.190002
 1998 05 26 65464·510010
 1998 05 27 87455.079987
 1998 05 28 7455.809998
 1998 05 29 98458·750000
 1998 06 01 63456.619995
 1998 06 02 56453·160004
 1998 06 03 40452·209991
 1998 06 04 60451.739990
 1998 06 05 44454·239990
 1998 06 08 31457·359985
 1998 06 09 22457·390015
 1998 06 10 59456·739990
 1998 06 11 21451·619995
 1998 06 12 56444.480011
 1998 06 15 30441·589996
 1998 06 16 3438·369995
 1998 06 17 33445·600006
 1998 06 18 1444·489990
 1998 06 19 62440.070007
 1998 06 22 23442·010010
 1998 06 23 43447.429993
 1998 06 24 60451·309998
 1998 06 25 46453·980011
 1998 06 26 76450.890015
 1998 06 29 37453·829987
 1998 06 30 52457·660004
 1998 07 01 30459.859985
 1998 07 02 43459·850006
 1998 07 06 30460.440002
 1998 07 07 22460·290009
 1998 07 08 91459.980011
 1998 07 09 32460.440002
 1998 07 10 59460·049988
 1998 07 13 37459·079987
 1998 07 14 29460·119995
 1998 07 15 73461.980011
 1998 07 16 87463.640015
 1998 07 17 93464.329987
 1998 07 20 69463.029999
 1998 07 21 24462.480011
 1998 07 22 2456.160004
 1998 07 23 9451.290009
 1998 07 24 61444·839996
 1998 07 27 65438.579987
 1998 07 28 17433.160004
 1998 07 29 28430.399994
 1998 07 30 82429.510010
 1998 07 31 5430.160004
 1998 08 03 69420.179993
 1998 08 04 21415·540009
 1998 08 05 31402.299988
 1998 08 06 73406.619995
 1998 08 07 21418.809998
 1998 08 10 80415.980011
 1998 08 11 35411.640015
 1998 08 12 28408·700012
 1998 08 13 62408.570007
 1998 08 14 25406.329987
 1998 08 17 42404·079987
 1998 08 18 50411·429993
 1998 08 19 5412.839996
 1998 08 20 1405·910004
 1998 08 21 29401.730011
 1998 08 24 47398·119995
 1998 08 25 86396.880005
 1998 08 26 76389·769989
 1998 08 27 96380·420013
 1998 08 28 49368.429993
 1998 08 31 70360.450012
 1998 09 01 45348·170013
 1998 09 02 68356.140015
 1998 09 03 14352·649994
 1998 09 04 44348.670013
 1998 09 08 27361·929993
 1998 09 09 96361.929993
 1998 09 10 23352.690002
 1998 09 11 20353.619995
 1998 09 14 65359.609985
 1998 09 15 56357·730011
 1998 09 16 83360.200012
 1998 09 17 37359.850006
 1998 09 18 30363·260010
 1998 09 21 46363·279999
 1998 09 22 26368.820007
 1998 09 23 58376.209991
 1998 09 24 14376.970001
 1998 09 25 94370·250000
 1998 09 28 7371.489990
 1998 09 29 71368.480011
 1998 09 30 38365·799988
 1998 10 01 49363·589996
 1998 10 02 9350·649994
 1998 10 05 88349.709991
 1998 10 06 45340.850006
 1998 10 07 87332.549988
 1998 10 08 39322.230011
 1998 10 09 47318·570007
 1998 10 12 5327·630005
 1998 10 13 9325.690002
 1998 10 14 28325·869995
 1998 10 15 11334.950012
 1998 10 16 12342.880005
 1998 10 19 38352·660004
 1998 10 20 32363·739990
 1998 10 21 69360·100006
 1998 10 22 84366.399994
 1998 10 23 27367.700012
 1998 10 26 34372·119995
 1998 10 27 32376·760010
 1998 10 28 66371.500000
 1998 10 29 50374.489990
 1998 10 30 39379.230011
 1998 11 02 39386·820007
 1998 11 03 28387.790009
 1998 11 04 7393·179993
 1998 11 05 80396·799988
 1998 11 06 53400·829987
 1998 11 09 63400.609985
 1998 11 10 25398.529999
 1998 11 11 13399·390015
 1998 11 12 62393.480011
 1998 11 13 90392.559998
 1998 11 16 53392·480011
 1998 11 17 21390.420013
 1998 11 18 79392.119995
 1998 11 19 54394.640015
 1998 11 20 67394·540009
 1998 11 23 8398·760010
 1998 11 24 40398·200012
 1998 11 25 23399·320007
 1998 11 27 67402·089996
 1998 11 30 8403.140015
 1998 12 01 10398·739990
 1998 12 02 93398.739990
 1998 12 03 79399·119995
 1998 12 04 77398.369995
 1998 12 07 77401.170013
 1998 12 08 81404.049988
 1998 12 09 53403.570007
 1998 12 10 96402.230011
 1998 12 11 52396·500000
 1998 12 14 32395·369995
 1998 12 15 64390.369995
 1998 12 16 72391.149994
 1998 12 17 75393.779999
 1998 12 18 16397.489990
 1998 12 21 13402.149994
 1998 12 22 36402.190002
 1998 12 23 7404·790009
 1998 12 24 26405·570007
 1998 12 28 26409.040009
 1998 12 29 47410.410004
 1998 12 30 37412·239990
 1998 12 31 81421.980011
 1999 01 04  52424.720001
 1999 01 05  84422.600006
 1999 01 06  78427.809998
 1999 01 07  27428·160004
 1999 01 08  67432·029999
 1999 01 11  54433.239990
 1999 01 12  67434·720001
 1999 01 13  31427.359985
 1999 01 14  71426·989990
 1999 01 15  90427.049988
 1999 01 19  68431.079987
 1999 01 20  88435·299988
 1999 01 21  90430·790009
 1999 01 22  48424·049988
 1999 01 25  68423·869995
 1999 01 26  17425.570007
 1999 01 27  75427·500000
 1999 01 28  10424.190002
 1999 01 29  80427.390015
 1999 02 01  62429·130005
 1999 02 02  0426.130005
 1999 02 03  81423.739990
 1999 02 04  43424.350006
 1999 02 05  93418.489990
 1999 02 08  66415·690002
 1999 02 09  95411.329987
 1999 02 10  18403·130005
 1999 02 11  3406·190002
 1999 02 12  98406.209991
 1999 02 16  7402.730011
 1999 02 17  95396.399994
 1999 02 18  12391.929993
 1999 02 19  47393.660004
 1999 02 22  99397·820007
 1999 02 23  85400.070007
 1999 02 24  64400.779999
 1999 02 25  88395.260010
 1999 02 26  77393.540009
 1999 03 01  27394.390015
 1999 03 02  28398.299988
 1999 03 03  21395·660004
 1999 03 04  75394.239990
 1999 03 05  84398·190002
 1999 03 08  98400.079987
 1999 03 09  73402·549988
 1999 03 10  47401.160004
 1999 03 11  42403.369995
 1999 03 12  93401·649994
 1999 03 15  92400·839996
 1999 03 16  76401·799988
 1999 03 17  17399.799988
 1999 03 18  57399·920013
 1999 03 19  56399.850006
 1999 03 22  68397·359985
 1999 03 23  44393·200012
 1999 03 24  60384.570007
 1999 03 25  63392·989990
 1999 03 26  55394.839996
 1999 03 29  88400·000000
 1999 03 30  95400·549988
 1999 03 31  40401·480011
 1999 04 01  94400.059998
 1999 04 05  36402.290009
 1999 04 06  83403.519989
 1999 04 07  37403·179993
 1999 04 08  66399·890015
 1999 04 09  1405.859985
 1999 04 12  66413.019989
 1999 04 13  29420·519989
 1999 04 14  77425·549988
 1999 04 15  20419·250000
 1999 04 16  14423.119995
 1999 04 19  17426·119995
 1999 04 20  61416.250000
 1999 04 21  57426.570007
 1999 04 22  22432.130005
 1999 04 23  26431.820007
 1999 04 26  72435·959991
 1999 04 27  0437.690002
 1999 04 28  8436.140015
 1999 04 29  6434·359985
 1999 04 30  94436.589996
 1999 05 03  62434·779999
 1999 05 04  16436·559998
 1999 05 05  33434.269989
 1999 05 06  31435·959991
 1999 05 07  79436·109985
 1999 05 10  16442.130005
 1999 05 11  7446·940002
 1999 05 12  17449·609985
 1999 05 13  16452·500000
 1999 05 14  2450.839996
 1999 05 17  53443·130005
 1999 05 18  8443.989990
 1999 05 19  60446·769989
 1999 05 20  93450.970001
 1999 05 21  23450.739990
 1999 05 24  85450·190002
 1999 05 25  24441·200012
 1999 05 26  32436·940002
 1999 05 27  91435·410004
 1999 05 28  54438·790009
 1999 06 01  47439.049988
 1999 06 02  90437·459991
 1999 06 03  58438·820007
 1999 06 04  49442.329987
 1999 06 07  89446·649994
 1999 06 08  61447·820007
 1999 06 09  49445·239990
 1999 06 10  25445·190002
 1999 06 11  41443.959991
 1999 06 14  62438·820007
 1999 06 15  15435·410004
 1999 06 16  64441·200012
 1999 06 17  14443·640015
 1999 06 18  40447.070007
 1999 06 21  30449.440002
 1999 06 22  72450·790009
 1999 06 23  47447·329987
 1999 06 24  62447.470001
 1999 06 25  96445·429993
 1999 06 28  81448·640015
 1999 06 29  2454·429993
 1999 06 30  23460·209991
 1999 07 01  37457.709991
 1999 07 02  49456.519989
 1999 07 06  68459.309998
 1999 07 07  42456·700012
 1999 07 08  5454.799988
 1999 07 09  55457·980011
 1999 07 12  56459·829987
 1999 07 13  63459·299988
 1999 07 14  74461.459991
 1999 07 15  8465·799988
 1999 07 16  6465.799988
 1999 07 19  56465.690002
 1999 07 20  45461.369995
 1999 07 21  39455·369995
 1999 07 22  80454.630005
 1999 07 23  14451.579987
 1999 07 26  43448·380005
 1999 07 27  4446.489990
 1999 07 28  65446·920013
 1999 07 29  56446·609985
 1999 07 30  19444.769989
 1999 08 02  85445·510010
 1999 08 03  75443·750000
 1999 08 04  28436·290009
 1999 08 05  48429·790009
 1999 08 06  89430·089996
 1999 08 09  48428.899994
 1999 08 10  97425.890015
 1999 08 11  31428·190002
 1999 08 12  47429.700012
 1999 08 13  47434·049988
 1999 08 16  58434·429993
 1999 08 17  92436.000000
 1999 08 18  17436.000000
 1999 08 19  58433.100006
 1999 08 20  31434·380005
 1999 08 23  83437.269989
 1999 08 24  78437·339996
 1999 08 25  97438·260010
 1999 08 26  58438·250000
 1999 08 27  78437.299988
 1999 08 30  39433·260010
 1999 08 31  99428·130005
 1999 09 01  10431.529999
 1999 09 02  78430·989990
 1999 09 03  31435.970001
 1999 09 07  28438·250000
 1999 09 08  81438.239990
 1999 09 09  8437.769989
 1999 09 10  11441.410004
 1999 09 13  73441.260010
 1999 09 14  90439.700012
 1999 09 15  20440·820007
 1999 09 16  59436·630005
 1999 09 17  45434·459991
 1999 09 20  80434·890015
 1999 09 21  87433.200012
 1999 09 22  84427·649994
 1999 09 23  83429.230011
 1999 09 24  21420.209991
 1999 09 27  11423.299988
 1999 09 28  15421·859985
 1999 09 29  49422.149994
 1999 09 30  8427·309998
 1999 10 01  17427·299988
 1999 10 04  11426.649994
 1999 10 05  32428.160004
 1999 10 06  59429.760010
 1999 10 07  56430.720001
 1999 10 08  53428.190002
 1999 10 11  45430·190002
 1999 10 12  18430·459991
 1999 10 13  2424·679993
 1999 10 14  47420·679993
 1999 10 15  25419.309998
 1999 10 18  55414·750000
 1999 10 19  56414·529999
 1999 10 20  25413.940002
 1999 10 21  35414.269989
 1999 10 22  63419.579987
 1999 10 25  44418.690002
 1999 10 26  44420.220001
 1999 10 27  63417·250000
 1999 10 28  63422·809998
 1999 10 29  16429.510010
 1999 11 01  85432.450012
 1999 11 02  22435·339996
 1999 11 03  97438·459991
 1999 11 04  47442.390015
 1999 11 05  55444.369995
 1999 11 08  50445·130005
 1999 11 09  35447·809998
 1999 11 10  38449·920013
 1999 11 11  85450·760010
 1999 11 12  10449.709991
 1999 11 15  72452.980011
 1999 11 16  14456.880005
 1999 11 17  33458·859985
 1999 11 18  90462.040009
 1999 11 19  26463.200012
 1999 11 22  25462.399994
 1999 11 23  80461·690002
 1999 11 24  2456.040009
 1999 11 26  42458.950012
 1999 11 29  47459.929993
 1999 11 30  32456.950012
 1999 12 01  84454·790009
 1999 12 02  89460.450012
 1999 12 03  80467.700012
 1999 12 06  21468·850006
 1999 12 07  0467.290009
 1999 12 08  60468.839996
 1999 12 09  51471·760010
 1999 12 10  4467.130005
 1999 12 13  37470.390015
 1999 12 14  75470.859985
 1999 12 15  8462.739990
 1999 12 16  63465.260010
 1999 12 17  8469·209991
 1999 12 20  78469·839996
 1999 12 21  27475.790009
 1999 12 22  3478.510010
 1999 12 23  51484.170013
 1999 12 27  39484·459991
 1999 12 28  10490.329987
 1999 12 29  57497·010010
 1999 12 30  29499.269989
 1999 12 31  51504.750000
 2000 01 03 80510·959991
 2000 01 04 82497.049988
 2000 01 05 30479.480011
 2000 01 06 33480·190002
 2000 01 07 90488·309998
 2000 01 10 59505.959991
 2000 01 11 66501.910004
 2000 01 12 31494·839996
 2000 01 13 13501·190002
 2000 01 14 94508.109985
 2000 01 18 76513.460022
 2000 01 19 12520·020020
 2000 01 20 50528.229980
 2000 01 21 19533.950012
 2000 01 24 23540·599976
 2000 01 25 71525.270020
 2000 01 26 28524·390015
 2000 01 27 91526.020020
 2000 01 28 94517.109985
 2000 01 31 27504.619995
 2000 02 01 95503.750000
 2000 02 02 92511·459991
 2000 02 03 2521.630005
 2000 02 04 24527.289978
 2000 02 07 28532·400024
 2000 02 08 28539·150024
 2000 02 09 85541·429993
 2000 02 10 32542.210022
 2000 02 11 27544.020020
 2000 02 14 31539·940002
 2000 02 15 6540.359985
 2000 02 16 44549.679993
 2000 02 17 18559.080017
 2000 02 18 58560.349976
 2000 02 22 53547.549988
 2000 02 23 80549·929993
 2000 02 24 50556.239990
 2000 02 25 89561.049988
 2000 02 28 39559·809998
 2000 02 29 84577.719971
 2000 03 01 99589.380005
 2000 03 02 32591.409973
 2000 03 03 2597·880005
 2000 03 06 24604.010010
 2000 03 07 66606·869995
 2000 03 08 19600.390015
 2000 03 09 4606·049988
 2000 03 10 96614.159973
 2000 03 13 76603·809998
 2000 03 14 6600·530029
 2000 03 15 34576·479980
 2000 03 16 18574.239990
 2000 03 17 78576.580017
 2000 03 20 74574·789978
 2000 03 21 4552·789978
 2000 03 22 34571·239990
 2000 03 23 50577·909973
 2000 03 24 31583.270020
 2000 03 27 52577·799988
 2000 03 28 14573.650024
 2000 03 29 91561.770020
 2000 03 30 7545·890015
 2000 03 31 42544·320007
 2000 04 03 52539.469971
 2000 04 04 26520·130005
 2000 04 05 60526.130005
 2000 04 06 60535.679993
 2000 04 07 66542.989990
 2000 04 10 6545.900024
 2000 04 11 72519.239990
 2000 04 12 21513·049988
 2000 04 13 1502·510010
 2000 04 14 6489.230011
 2000 04 17 48459.260010
 2000 04 18 61486·089996
 2000 04 19 26493·790009
 2000 04 20 27489·459991
 2000 04 24 21481·839996
 2000 04 25 44489.029999
 2000 04 26 36495.019989
 2000 04 27 94494·579987
 2000 04 28 47506.250000
 2000 05 01 57519.630005
 2000 05 02 49520.320007
 2000 05 03 57505.350006
 2000 05 04 8502.630005
 2000 05 05 14512·840027
 2000 05 08 9512·840027
 2000 05 09 93504.070007
 2000 05 10 10490·859985
 2000 05 11 53489·390015
 2000 05 12 86498·269989
 2000 05 15 0497.809998
 2000 05 16 85507·519989
 2000 05 17 35505·980011
 2000 05 18 74501.510010
 2000 05 19 5490·950012
 2000 05 22 90480·589996
 2000 05 23 50474·170013
 2000 05 24 91461.739990
 2000 05 25 58469·920013
 2000 05 26 6458.880005
 2000 05 30 10476.700012
 2000 05 31 83481·630005
 2000 06 01 34492.470001
 2000 06 02 41513.039978
 2000 06 05 53518.030029
 2000 06 06 18523.049988
 2000 06 07 34516.539978
 2000 06 08 25519.630005
 2000 06 09 41523.349976
 2000 06 12 90523·789978
 2000 06 13 83513·760010
 2000 06 14 15517·580017
 2000 06 15 64512.280029
 2000 06 16 19514·940002
 2000 06 19 32522.789978
 2000 06 20 93526.979980
 2000 06 21 33528·440002
 2000 06 22 48530·409973
 2000 06 23 56518.219971
 2000 06 26 66516.369995
 2000 06 27 86518.570007
 2000 06 28 47521·000000
 2000 06 29 55520·989990
 2000 06 30 65517.239990
 2000 07 03 87524.210022
 2000 07 05 10524·020020
 2000 07 06 54523·320007
 2000 07 07 47528.650024
 2000 07 10 23532.179993
 2000 07 11 56533·260010
 2000 07 12 5540.260010
 2000 07 13 93542·760010
 2000 07 14 8543·840027
 2000 07 17 30545.710022
 2000 07 18 83545.179993
 2000 07 19 10536·280029
 2000 07 20 78534.820007
 2000 07 21 99534·750000
 2000 07 24 87524·109985
 2000 07 25 30517·409973
 2000 07 26 97514·330017
 2000 07 27 59513·820007
 2000 07 28 43501·630005
 2000 07 31 10500.640015
 2000 08 01 53500.679993
 2000 08 02 29501·950012
 2000 08 03 2500.220001
 2000 08 04 31504·850006
 2000 08 07 59510·250000
 2000 08 08 52511.940002
 2000 08 09 40512.450012
 2000 08 10 99507.730011
 2000 08 11 53510·320007
 2000 08 14 98514.630005
 2000 08 15 55514.750000
 2000 08 16 46513.330017
 2000 08 17 97516.460022
 2000 08 18 61517.450012
 2000 08 21 75518·309998
 2000 08 22 30518.979980
 2000 08 23 80518.000000
 2000 08 24 61523.320007
 2000 08 25 48525·280029
 2000 08 28 31528.830017
 2000 08 29 13529·690002
 2000 08 30 40532·380005
 2000 08 31 52539.140015
 2000 09 01 57541·909973
 2000 09 05 36542.789978
 2000 09 06 70539.239990
 2000 09 07 85542·820007
 2000 09 08 38542·820007
 2000 09 11 11539·619995
 2000 09 12 42535·950012
 2000 09 13 74534.359985
 2000 09 14 32540·010010
 2000 09 15 26539·210022
 2000 09 18 78531·229980
 2000 09 19 68523.369995
 2000 09 20 20523·549988
 2000 09 21 94521·429993
 2000 09 22 20519·150024
 2000 09 25 44521·750000
 2000 09 26 9516·469971
 2000 09 27 53513·650024
 2000 09 28 38524·090027
 2000 09 29 1524·400024
 2000 10 02 30523·409973
 2000 10 03 65515·219971
 2000 10 04 27507·790009
 2000 10 05 66508·980011
 2000 10 06 41502.989990
 2000 10 09 19491·019989
 2000 10 10 4490·859985
 2000 10 11 87481·630005
 2000 10 12 22478·670013
 2000 10 13 27480.399994
 2000 10 16 16485·649994
 2000 10 17 42483·519989
 2000 10 18 80470.880005
 2000 10 19 28481.359985
 2000 10 20 29488.820007
 2000 10 23 29490·500000
 2000 10 24 48493·839996
 2000 10 25 84487.850006
 2000 10 26 40479.790009
 2000 10 27 75483·369995
 2000 10 30 81484.079987
 2000 10 31 83497.679993
 2000 11 01 66497·679993
 2000 11 02 30506.980011
 2000 11 03 61507.750000
 2000 11 06 37508·859985
 2000 11 07 52506·010010
 2000 11 08 69506·880005
 2000 11 09 96500.679993
 2000 11 10 86495·329987
 2000 11 13 68480.920013
 2000 11 14 93486.929993
 2000 11 15 16493.040009
 2000 11 16 92491.790009
 2000 11 17 7488.399994
 2000 11 20 27482·690002
 2000 11 21 78472.440002
 2000 11 22 42466.790009
 2000 11 24 88471.869995
 2000 11 27 22478·720001
 2000 11 28 64471·700012
 2000 11 29 50459·859985
 2000 11 30 55454·600006
 2000 12 01 52461·660004
 2000 12 04 81456·890015
 2000 12 05 53471·350006
 2000 12 06 79474·109985
 2000 12 07 19463·540009
 2000 12 08 59479·079987
 2000 12 11 14487.230011
 2000 12 12 52487·230011
 2000 12 13 47480.910004
 2000 12 14 57469.910004
 2000 12 15 22461.820007
 2000 12 18 94464·779999
 2000 12 19 88466.910004
 2000 12 20 55458.779999
 2000 12 21 89450.309998
 2000 12 22 49463.410004
 2000 12 26 15467.000000
 2000 12 27 60479·299988
 2000 12 28 53494.029999
 2000 12 29 87495·839996
 2001 01 02  31483.549988
 2001 01 03  3484.390015
 2001 01 04  76484·390015
 2001 01 05  1477.309998
 2001 01 08  60463.140015
 2001 01 09  42466.399994
 2001 01 10  48475.450012
 2001 01 11  10484·529999
 2001 01 12  52487·679993
 2001 01 16  58493·459991
 2001 01 17  80501.049988
 2001 01 18  60494.750000
 2001 01 19  84496.190002
 2001 01 22  58490.690002
 2001 01 23  11502.070007
 2001 01 24  18505·149994
 2001 01 25  54502·250000
 2001 01 26  73499.779999
 2001 01 29  3507·910004
 2001 01 30  79511·670013
 2001 01 31  90515·219971
 2001 02 01  60508.940002
 2001 02 02  44509·619995
 2001 02 05  62501·019989
 2001 02 06  41507.459991
 2001 02 07  0507·470001
 2001 02 08  48508.089996
 2001 02 09  11502·890015
 2001 02 12  82505.359985
 2001 02 13  1510.940002
 2001 02 14  52503·489990
 2001 02 15  96510.019989
 2001 02 16  14508.850006
 2001 02 20  93500·380005
 2001 02 21  19491·160004
 2001 02 22  10483·519989
 2001 02 23  63477·450012
 2001 02 26  34488.309998
 2001 02 27  37488.309998
 2001 02 28  73479.579987
 2001 03 01  78474.380005
 2001 03 02  5480·299988
 2001 03 05  19479·779999
 2001 03 06  28482·279999
 2001 03 07  36485.500000
 2001 03 08  12484·839996
 2001 03 09  2481.489990
 2001 03 12  46473.649994
 2001 03 13  36462.450012
 2001 03 14  88462·260010
 2001 03 15  50457.959991
 2001 03 16  20453·470001
 2001 03 19  3451.269989
 2001 03 20  90456.170013
 2001 03 21  50445.109985
 2001 03 22  69435·739990
 2001 03 23  90443·320007
 2001 03 26  97450·589996
 2001 03 27  16452·880005
 2001 03 28  37452.880005
 2001 03 29  69446.010010
 2001 03 30  18450.529999
 2001 04 02  85450.529999
 2001 04 03  94439·760010
 2001 04 04  43429.359985
 2001 04 05  84444·730011
 2001 04 06  20444.730011
 2001 04 09  33442.809998
 2001 04 10  37452.440002
 2001 04 11  52458·010010
 2001 04 12  9455·019989
 2001 04 16  74455.010010
 2001 04 17  0455.600006
 2001 04 18  3470.709991
 2001 04 19  65472.410004
 2001 04 20  61472.399994
 2001 04 23  8466.709991
 2001 04 24  44465·350006
 2001 04 25  26472.750000
 2001 04 26  64479.809998
 2001 04 27  62483·970001
 2001 04 30  6490.250000
 2001 05 01  55490·480011
 2001 05 02  75492.380005
 2001 05 03  88491.640015
 2001 05 04  46492.890015
 2001 05 07  39494·589996
 2001 05 08  15492.470001
 2001 05 09  34492.290009
 2001 05 10  46494·329987
 2001 05 11  92492·049988
 2001 05 14  27487·359985
 2001 05 15  77490.299988
 2001 05 16  13497·899994
 2001 05 17  51504.760010
 2001 05 18  81506.769989
 2001 05 21  18515·909973
 2001 05 22  78519·890015
 2001 05 23  79517·229980
 2001 05 24  71510.410004
 2001 05 25  81510·790009
 2001 05 29  97508.619995
 2001 05 30  65502.369995
 2001 05 31  15500.790009
 2001 06 01  17501.720001
 2001 06 04  53507·320007
 2001 06 05  20516·479980
 2001 06 06  59516.479980
 2001 06 07  2514·950012
 2001 06 08  52514.880005
 2001 06 11  84511·640015
 2001 06 12  71507.529999
 2001 06 13  35510.130005
 2001 06 14  25505·119995
 2001 06 15  18496.760010
 2001 06 18  45496.339996
 2001 06 19  42495.630005
 2001 06 20  30495.869995
 2001 06 21  11498.459991
 2001 06 22  1497.809998
 2001 06 25  74490·200012
 2001 06 26  48490.820007
 2001 06 27  76496.230011
 2001 06 28  82503.309998
 2001 06 29  6514.200012
 2001 07 02  85513·280029
 2001 07 03  50499.040009
 2001 07 05  58496·829987
 2001 07 06  38492.730011
 2001 07 09  73487·239990
 2001 07 10  97487.380005
 2001 07 11  23478·140015
 2001 07 12  96489.119995
 2001 07 13  69491·690002
 2001 07 16  4491.399994
 2001 07 17  96490.570007
 2001 07 18  30490·570007
 2001 07 19  55491.130005
 2001 07 20  84489.040009
 2001 07 23  21489·510010
 2001 07 24  16482·700012
 2001 07 25  37476·989990
 2001 07 26  75485.070007
 2001 07 27  67486·269989
 2001 07 30  53485.540009
 2001 07 31  47489.149994
 2001 08 01  40489·980011
 2001 08 02  29491.890015
 2001 08 03  68489.329987
 2001 08 06  41487·140015
 2001 08 07  67481.190002
 2001 08 08  26481·730011
 2001 08 09  10474·170013
 2001 08 10  1476·190002
 2001 08 13  68478.890015
 2001 08 14  1482.609985
 2001 08 15  56481.190002
 2001 08 16  33481.679993
 2001 08 17  83481·679993
 2001 08 20  24478.880005
 2001 08 21  5479·649994
 2001 08 22  71477·190002
 2001 08 23  72479·820007
 2001 08 24  89480.980011
 2001 08 27  82481.809998
 2001 08 28  69479.269989
 2001 08 29  26475·510010
 2001 08 30  16473·339996
 2001 08 31  39470·980011
 2001 09 04  9472·809998
 2001 09 05  55466·950012
 2001 09 06  47462·510010
 2001 09 07  51453.390015
 2001 09 10  99445.190002
 2001 09 17  99440·730011
 2001 09 18  54419·250000
 2001 09 19  17413.440002
 2001 09 20  70403.200012
 2001 09 21  20387.649994
 2001 09 24  28393·790009
 2001 09 25  64397.290009
 2001 09 26  78397·660004
 2001 09 27  5393.320007
 2001 09 28  91404·880005
 2001 10 01  42404·869995
 2001 10 02  6402.119995
 2001 10 03  69413·850006
 2001 10 04  85420·570007
 2001 10 05  26417.040009
 2001 10 08  59415·130005
 2001 10 09  48412.269989
 2001 10 10  80421.660004
 2001 10 11  16433·100006
 2001 10 12  70431·040009
 2001 10 15  6430.089996
 2001 10 16  71434·540009
 2001 10 17  39437.230011
 2001 10 18  95424·859985
 2001 10 19  31426.160004
 2001 10 22  75430·500000
 2001 10 23  44431.989990
 2001 10 24  15428·000000
 2001 10 25  35435.970001
 2001 10 26  38439·809998
 2001 10 29  6438·880005
 2001 10 30  38429·410004
 2001 10 31  56429·480011
 2001 11 01  29434·880005
 2001 11 02  27435.339996
 2001 11 05  95438·239990
 2001 11 06  57442·790009
 2001 11 07  42444.660004
 2001 11 08  31446.109985
 2001 11 09  43439.290009
 2001 11 12  27440·480011
 2001 11 13  95448.339996
 2001 11 14  69452·820007
 2001 11 15  63453.040009
 2001 11 16  78451.600006
 2001 11 19  33457.709991
 2001 11 20  17458·820007
 2001 11 21  62453·899994
 2001 11 23  47458.640015
 2001 11 26  25461·440002
 2001 11 27  74463·250000
 2001 11 28  71460.709991
 2001 11 29  98465·920013
 2001 11 30  66464·119995
 2001 12 03  66460.790009
 2001 12 04  48467.850006
 2001 12 05  19480.429993
 2001 12 06  74482.799988
 2001 12 07  44483·040009
 2001 12 10  73481·209991
 2001 12 11  23478.190002
 2001 12 12  94476.320007
 2001 12 13  82475.309998
 2001 12 14  54471·399994
 2001 12 17  46479·940002
 2001 12 18  94485·489990
 2001 12 19  82485·489990
 2001 12 20  22482·070007
 2001 12 21  54484.290009
 2001 12 24  69485.929993
 2001 12 26  69490·600006
 2001 12 27  34493·279999
 2001 12 28  32494.709991
 2001 12 31  38494.200012
 2002 01 02 92489.850006
 2002 01 03 72495·519989
 2002 01 04 95500·670013
 2002 01 07 46501·299988
 2002 01 08 28497.899994
 2002 01 09 41503.079987
 2002 01 10 79495.510010
 2002 01 11 60496·570007
 2002 01 14 77489·940002
 2002 01 15 74485·209991
 2002 01 16 49485·000000
 2002 01 17 76482.399994
 2002 01 18 64482.390015
 2002 01 22 28476.959991
 2002 01 23 91477.450012
 2002 01 24 12481.329987
 2002 01 25 40480·459991
 2002 01 28 83481.570007
 2002 01 29 19482·380005
 2002 01 30 14479.779999
 2002 01 31 79483·100006
 2002 02 01 47484.000000
 2002 02 04 70480.079987
 2002 02 05 49470·600006
 2002 02 06 83469·480011
 2002 02 07 52463·140015
 2002 02 08 8466.670013
 2002 02 11 11472·140015
 2002 02 12 77473.549988
 2002 02 13 53476.329987
 2002 02 14 20477·359985
 2002 02 15 21471·320007
 2002 02 19 11469.250000
 2002 02 20 33467.290009
 2002 02 21 20467.709991
 2002 02 22 23465·149994
 2002 02 25 61468.200012
 2002 02 26 98471.929993
 2002 02 27 44474·859985
 2002 02 28 84473.399994
 2002 03 01 26478.339996
 2002 03 04 79488·899994
 2002 03 05 57490.950012
 2002 03 06 0494·799988
 2002 03 07 33497.290009
 2002 03 08 35500.649994
 2002 03 11 45502.059998
 2002 03 12 90500.750000
 2002 03 13 31498·899994
 2002 03 14 45499·480011
 2002 03 15 23499.950012
 2002 03 18 98503·549988
 2002 03 19 97504·970001
 2002 03 20 17504.730011
 2002 03 21 27505.450012
 2002 03 22 92507·529999
 2002 03 25 30503·299988
 2002 03 26 83501.739990
 2002 03 27 20506.049988
 2002 03 28 68509.190002
 2002 04 01 56506·459991
 2002 04 02 98504.500000
 2002 04 03 92501.529999
 2002 04 04 44498·579987
 2002 04 05 26501.149994
 2002 04 08 46503.019989
 2002 04 09 53505.440002
 2002 04 10 64511·299988
 2002 04 11 14511·299988
 2002 04 12 31515·469971
 2002 04 15 43517.390015
 2002 04 16 98522.960022
 2002 04 17 21523.789978
 2002 04 18 87519.559998
 2002 04 19 24520·359985
 2002 04 22 39517·400024
 2002 04 23 72512·070007
 2002 04 24 69514.570007
 2002 04 25 83509.070007
 2002 04 26 8509.950012
 2002 04 29 19502.359985
 2002 04 30 59510.679993
 2002 05 01 35512.070007
 2002 05 02 47514.169983
 2002 05 03 35513·369995
 2002 05 06 64513·080017
 2002 05 07 17504·070007
 2002 05 08 26509·829987
 2002 05 09 23509.850006
 2002 05 10 16502.279999
 2002 05 13 91499.850006
 2002 05 14 39512·109985
 2002 05 15 6515.260010
 2002 05 16 71513·539978
 2002 05 17 46510.179993
 2002 05 20 6508.940002
 2002 05 21 36504.890015
 2002 05 22 10497·140015
 2002 05 23 95501·339996
 2002 05 24 70501.239990
 2002 05 28 87495.220001
 2002 05 29 41492.410004
 2002 05 30 74489·570007
 2002 05 31 1492.700012
 2002 06 03 61487·589996
 2002 06 04 96475·109985
 2002 06 05 48475.709991
 2002 06 06 93475·040009
 2002 06 07 82470.910004
 2002 06 10 30473.500000
 2002 06 11 5471.959991
 2002 06 12 64464·029999
 2002 06 13 2463.899994
 2002 06 14 25459·170013
 2002 06 17 56470·750000
 2002 06 18 60474·640015
 2002 06 19 94473·829987
 2002 06 20 88466.609985
 2002 06 21 40465·390015
 2002 06 24 49462.589996
 2002 06 25 61463.130005
 2002 06 26 51453.459991
 2002 06 27 20458·739990
 2002 06 28 25464·940002
 2002 07 01 27462·630005
 2002 07 02 70447·730011
 2002 07 03 84432·839996
 2002 07 05 7440·929993
 2002 07 08 42441·549988
 2002 07 09 27435.190002
 2002 07 10 44430.619995
 2002 07 11 41419·779999
 2002 07 12 82421·059998
 2002 07 15 29413·279999
 2002 07 16 39413·480011
 2002 07 17 94415·260010
 2002 07 18 47409·690002
 2002 07 19 7396.709991
 2002 07 22 31389.109985
 2002 07 23 60380.940002
 2002 07 24 63378·559998
 2002 07 25 17385.220001
 2002 07 26 9382.320007
 2002 07 29 60400.820007
 2002 07 30 81402·320007
 2002 07 31 43400·910004
 2002 08 01 85394·470001
 2002 08 02 37389·209991
 2002 08 05 74376·769989
 2002 08 06 89380.790009
 2002 08 07 97385.209991
 2002 08 08 61390.040009
 2002 08 09 45391.299988
 2002 08 12 88389·510010
 2002 08 13 7389·570007
 2002 08 14 25389.410004
 2002 08 15 18392·369995
 2002 08 16 96396·890015
 2002 08 19 5401.500000
 2002 08 20 48401.290009
 2002 08 21 43406.790009
 2002 08 22 96410·920013
 2002 08 23 2409·670013
 2002 08 26 75407.730011
 2002 08 27 97408.880005
 2002 08 28 93397.450012
 2002 08 29 37396·100006
 2002 08 30 76396·700012
 2002 09 03 79390·959991
 2002 09 04 20389·760010
 2002 09 05 73389·750000
 2002 09 06 43391.959991
 2002 09 09 15393.549988
 2002 09 10 32394·579987
 2002 09 11 97397·549988
 2002 09 12 96393·369995
 2002 09 13 55390.140015
 2002 09 16 12389·989990
 2002 09 17 22388.459991
 2002 09 18 80379·829987
 2002 09 19 75376·750000
 2002 09 20 67370·470001
 2002 09 23 86367·279999
 2002 09 24 63360.429993
 2002 09 25 74365.179993
 2002 09 26 27370·829987
 2002 09 27 53371.029999
 2002 09 30 39363·790009
 2002 10 01 80368.089996
 2002 10 02 50369·679993
 2002 10 03 9364.079987
 2002 10 04 29357·190002
 2002 10 07 41347·980011
 2002 10 08 17341·040009
 2002 10 09 68340·320007
 2002 10 10 75336.179993
 2002 10 11 33347.769989
 2002 10 14 34346.630005
 2002 10 15 69360.630005
 2002 10 16 47360·519989
 2002 10 17 56362·570007
 2002 10 18 35364.290009
 2002 10 21 72368·630005
 2002 10 22 39368.630005
 2002 10 23 37368·970001
 2002 10 24 74371.269989
 2002 10 25 67372.640015
 2002 10 28 71374.859985
 2002 10 29 25369.010010
 2002 10 30 34374.170013
 2002 10 31 67376.709991
 2002 11 01 86383.450012
 2002 11 04 96391·339996
 2002 11 05 21386·970001
 2002 11 06 9392·730011
 2002 11 07 54392·730011
 2002 11 08 50385·480011
 2002 11 11 68379·000000
 2002 11 12 56377.609985
 2002 11 13 68379·079987
 2002 11 14 12386.239990
 2002 11 15 30387.140015
 2002 11 18 97388.079987
 2002 11 19 48383.269989
 2002 11 20 34388·589996
 2002 11 21 89397·890015
 2002 11 22 43400.700012
 2002 11 25 39404·850006
 2002 11 26 89404·850006
 2002 11 27 53410.260010
 2002 11 29 33411·130005
 2002 12 02 8413·640015
 2002 12 03 80408·540009
 2002 12 04 51400.829987
 2002 12 05 30399.200012
 2002 12 06 50397.589996
 2002 12 09 30396·720001
 2002 12 10 43393·970001
 2002 12 11 21395.359985
 2002 12 12 86396·369995
 2002 12 13 91395·359985
 2002 12 16 8394.899994
 2002 12 17 21394.899994
 2002 12 18 57391·250000
 2002 12 19 38387·690002
 2002 12 20 53387.040009
 2002 12 23 65390·049988
 2002 12 24 34389·730011
 2002 12 26 71392.209991
 2002 12 27 11389.399994
 2002 12 30 18384·390015
 2002 12 31 11388.089996
 2003 01 02  15392.600006
 2003 01 03  37392.579987
 2003 01 06  67397·769989
 2003 01 07  8397·359985
 2003 01 08  22393·950012
 2003 01 09  14396.869995
 2003 01 10  25397·989990
 2003 01 13  67399.549988
 2003 01 14  66398·450012
 2003 01 15  48398.450012
 2003 01 16  31398·869995
 2003 01 17  58394·880005
 2003 01 21  48389.040009
 2003 01 22  70383·440002
 2003 01 23  46384.390015
 2003 01 24  76383.679993
 2003 01 27  94375.059998
 2003 01 28  38373.440002
 2003 01 29  59375·269989
 2003 01 30  39375.799988
 2003 01 31  52372.170013
 2003 02 03  33373·730011
 2003 02 04  82370·250000
 2003 02 05  93371.529999
 2003 02 06  0368·149994
 2003 02 07  62366·679993
 2003 02 10  54362·100006
 2003 02 11  4363.579987
 2003 02 12  38360·500000
 2003 02 13  55355.399994
 2003 02 14  38358·700012
 2003 02 18  69364·589996
 2003 02 19  89364·529999
 2003 02 20  71360·940002
 2003 02 21  21364.929993
 2003 02 24  6364·359985
 2003 02 25  7361·200012
 2003 02 26  90361.200012
 2003 02 27  16362.350006
 2003 02 28  59363·730011
 2003 03 03  64364·630005
 2003 03 04  20359.309998
 2003 03 05  61357·059998
 2003 03 06  98356·540009
 2003 03 07  63355·609985
 2003 03 10  91354·179993
 2003 03 11  20350·790009
 2003 03 12  16347·029999
 2003 03 13  28355.459991
 2003 03 14  61357·500000
 2003 03 17  79365.399994
 2003 03 18  33368.019989
 2003 03 19  10368·559998
 2003 03 20  11371·269989
 2003 03 21  52376·369995
 2003 03 24  92376.239990
 2003 03 25  84372·220001
 2003 03 26  47371.790009
 2003 03 27  77369.730011
 2003 03 28  64370·700012
 2003 03 31  50368·670013
 2003 04 01  2368·690002
 2003 04 02  16377.109985
 2003 04 03  42377.630005
 2003 04 04  34377·440002
 2003 04 07  32382.980011
 2003 04 08  58376.570007
 2003 04 09  44378.660004
 2003 04 10  87373·679993
 2003 04 11  19375·899994
 2003 04 14  15377.609985
 2003 04 15  17379.619995
 2003 04 16  83381·809998
 2003 04 17  69383.769989
 2003 04 21  26385.299988
 2003 04 22  27391.529999
 2003 04 23  23395.010010
 2003 04 24  14394·970001
 2003 04 25  52392.269989
 2003 04 28  71395.200012
 2003 04 29  33398.399994
 2003 04 30  10399.850006
 2003 05 01  83399.899994
 2003 05 02  66407·670013
 2003 05 05  63410·179993
 2003 05 06  40413·790009
 2003 05 07  30412·750000
 2003 05 08  57410·230011
 2003 05 09  88413·529999
 2003 05 12  10418·200012
 2003 05 13  32420·399994
 2003 05 14  13420·970001
 2003 05 15  8422·239990
 2003 05 16  51422.049988
 2003 05 19  53416·109985
 2003 05 20  28411·359985
 2003 05 21  50410.730011
 2003 05 22  20415·290009
 2003 05 23  78418·640015
 2003 05 27  22427.730011
 2003 05 28  63431·339996
 2003 05 29  99435·119995
 2003 05 30  22441·010010
 2003 06 02  38447.470001
 2003 06 03  22443·920013
 2003 06 04  95451.579987
 2003 06 05  23456·690002
 2003 06 06  46465.730011
 2003 06 09  29453·940002
 2003 06 10  38451.049988
 2003 06 11  43455·500000
 2003 06 12  40458·010010
 2003 06 13  9457·459991
 2003 06 16  87457.470001
 2003 06 17  69458.489990
 2003 06 18  38458·649994
 2003 06 19  11460·079987
 2003 06 20  22452·880005
 2003 06 23  16449·779999
 2003 06 24  86442·399994
 2003 06 25  12446·359985
 2003 06 26  49450·299988
 2003 06 27  21455·140015
 2003 06 30  51452.640015
 2003 07 01  12449·239990
 2003 07 02  2458·899994
 2003 07 03  47459.029999
 2003 07 07  29465·709991
 2003 07 08  36474·130005
 2003 07 09  35477.880005
 2003 07 10  82476.989990
 2003 07 11  39474·040009
 2003 07 14  34481·369995
 2003 07 15  32480.850006
 2003 07 16  38477.970001
 2003 07 17  24473·679993
 2003 07 18  82464.970001
 2003 07 21  98464·760010
 2003 07 22  53464.000000
 2003 07 23  54466.149994
 2003 07 24  81472·510010
 2003 07 25  65469.760010
 2003 07 28  91474·420013
 2003 07 29  23476.040009
 2003 07 30  55474·230011
 2003 07 31  90478.799988
 2003 08 01  39476·019989
 2003 08 04  50468.119995
 2003 08 05  56464·769989
 2003 08 06  55458·239990
 2003 08 07  11454·220001
 2003 08 08  79455·489990
 2003 08 11  58459·269989
 2003 08 12  66466.950012
 2003 08 13  43468·369995
 2003 08 14  79471·220001
 2003 08 15  61473.649994
 2003 08 18  54480.920013
 2003 08 19  0488.700012
 2003 08 20  45490·239990
 2003 08 21  92494.820007
 2003 08 22  77497·790009
 2003 08 25  68485·510010
 2003 08 26  96486·540009
 2003 08 27  1491·440002
 2003 08 28  16495.809998
 2003 08 29  61499.420013
 2003 09 02  75507.649994
 2003 09 03  63512·010010
 2003 09 04  78512.559998
 2003 09 05  17514.909973
 2003 09 08  52517·210022
 2003 09 09  78517·130005
 2003 09 10  94513.570007
 2003 09 11  98507·899994
 2003 09 12  21509.760010
 2003 09 15  72511.950012
 2003 09 16  21515.909973
 2003 09 17  93516.710022
 2003 09 18  1519.479980
 2003 09 19  96520.609985
 2003 09 22  40520.200012
 2003 09 23  14519·489990
 2003 09 24  37519.849976
 2003 09 25  24509·309998
 2003 09 26  59495·059998
 2003 09 29  99492.859985
 2003 09 30  97492.709991
 2003 10 01  57500.350006
 2003 10 02  9504·250000
 2003 10 03  11513.619995
 2003 10 06  75516.739990
 2003 10 07  20520·780029
 2003 10 08  46521·049988
 2003 10 09  38526·400024
 2003 10 10  92521.840027
 2003 10 13  64528·909973
 2003 10 14  52531·869995
 2003 10 15  93534.219971
 2003 10 16  90530·489990
 2003 10 17  64530.289978
 2003 10 20  35523·369995
 2003 10 21  14526.419983
 2003 10 22  39525·530029
 2003 10 23  21513.549988
 2003 10 24  24510·489990
 2003 10 27  63516·150024
 2003 10 28  33525·859985
 2003 10 29  60531·989990
 2003 10 30  78536.409973
 2003 10 31  29533.260010
 2003 11 03  92537·840027
 2003 11 04  31540·320007
 2003 11 05  78539·049988
 2003 11 06  24542·950012
 2003 11 07  59546.919983
 2003 11 10  10543·299988
 2003 11 11  29533.419983
 2003 11 12  87540·659973
 2003 11 13  3542·390015
 2003 11 14  98544·919983
 2003 11 17  65532·960022
 2003 11 18  80531.390015
 2003 11 19  20527·150024
 2003 11 20  18529·010010
 2003 11 21  42527.070007
 2003 11 24  91539.510010
 2003 11 25  27544.330017
 2003 11 26  23547·320007
 2003 11 28  41547·559998
 2003 12 01  33554·640015
 2003 12 02  69557·419983
 2003 12 03  87556·739990
 2003 12 04  68545.890015
 2003 12 05  44544·150024
 2003 12 08  15543.150024
 2003 12 09  10544·849976
 2003 12 10  57535.580017
 2003 12 11  86542·929993
 2003 12 12  60547.590027
 2003 12 15  19553.380005
 2003 12 16  62537.770020
 2003 12 17  49539·080017
 2003 12 18  22547·619995
 2003 12 19  63548.869995
 2003 12 22  67549.369995
 2003 12 23  44555·030029
 2003 12 24  45555·030029
 2003 12 26  18555·099976
 2003 12 29  77563·880005
 2003 12 30  9565.469971
 2003 12 31  0566.739990
 2004 01 02 84564·500000
 2004 01 05 24569·450012
 2004 01 06 7572.669983
 2004 01 07 79574.619995
 2004 01 08 87580.219971
 2004 01 09 65581.900024
 2004 01 12 27583·010010
 2004 01 13 2583·179993
 2004 01 14 77586·119995
 2004 01 15 81587.309998
 2004 01 16 81591·989990
 2004 01 20 13597·979980
 2004 01 21 29598·750000
 2004 01 22 79600.609985
 2004 01 23 7596.140015
 2004 01 26 81601.500000
 2004 01 27 45601.500000
 2004 01 28 91598·460022
 2004 01 29 68586·799988
 2004 01 30 1583.549988
 2004 02 02 48585·070007
 2004 02 03 74581·190002
 2004 02 04 52579.150024
 2004 02 05 91570.900024
 2004 02 06 90584·349976
 2004 02 09 8588.030029
 2004 02 10 71592·830017
 2004 02 11 97597.080017
 2004 02 12 46597·070007
 2004 02 13 1594·809998
 2004 02 17 64594.479980
 2004 02 18 85595·409973
 2004 02 19 17596·000000
 2004 02 20 84583.700012
 2004 02 23 93581.859985
 2004 02 24 52575·909973
 2004 02 25 27579.090027
 2004 02 26 14583.859985
 2004 02 27 47587·059998
 2004 03 01 16594·770020
 2004 03 02 27596.219971
 2004 03 03 73592.929993
 2004 03 04 38598·390015
 2004 03 05 21603.159973
 2004 03 08 93603.109985
 2004 03 09 67593·239990
 2004 03 10 4589.780029
 2004 03 11 37581·020020
 2004 03 12 25582·840027
 2004 03 15 28582.960022
 2004 03 16 8573·849976
 2004 03 17 57578.919983
 2004 03 18 48578·570007
 2004 03 19 12577·409973
 2004 03 22 38570·739990
 2004 03 23 1566·049988
 2004 03 24 13562.260010
 2004 03 25 1571·690002
 2004 03 26 6575.559998
 2004 03 29 12583·469971
 2004 03 30 95589.409973
 2004 03 31 2591.669983
 2004 04 01 52596.150024
 2004 04 02 61604.219971
 2004 04 05 95606·419983
 2004 04 06 47606.390015
 2004 04 07 37603.760010
 2004 04 08 40605.989990
 2004 04 12 37603.039978
 2004 04 13 91601·039978
 2004 04 14 49588.010010
 2004 04 15 70586·010010
 2004 04 16 73585·640015
 2004 04 19 17587·380005
 2004 04 20 2591.929993
 2004 04 21 94583·219971
 2004 04 22 77593.669983
 2004 04 23 32594·359985
 2004 04 26 33596.390015
 2004 04 27 82594.979980
 2004 04 28 51590·760010
 2004 04 29 66580·419983
 2004 04 30 6570·190002
 2004 05 03 27568·380005
 2004 05 04 19575.359985
 2004 05 05 77573.280029
 2004 05 06 7570·059998
 2004 05 07 49566.280029
 2004 05 10 32548·559998
 2004 05 11 46548.690002
 2004 05 12 50549.250000
 2004 05 13 92552·400024
 2004 05 14 65549·760010
 2004 05 17 80543.760010
 2004 05 18 73542·559998
 2004 05 19 25552.750000
 2004 05 20 18544·049988
 2004 05 21 11546·799988
 2004 05 24 39552·669983
 2004 05 25 42565.429993
 2004 05 26 18567·770020
 2004 05 27 95571·869995
 2004 05 28 35569.500000
 2004 06 01 63572·739990
 2004 06 02 14574·799988
 2004 06 03 13573·559998
 2004 06 04 75571.099976
 2004 06 07 31578·909973
 2004 06 08 82578·900024
 2004 06 09 73578.090027
 2004 06 10 96571·320007
 2004 06 14 16569·119995
 2004 06 15 22569·690002
 2004 06 16 6570.150024
 2004 06 17 62571·159973
 2004 06 18 12572·419983
 2004 06 21 60571.849976
 2004 06 22 69571·950012
 2004 06 23 59580.789978
 2004 06 24 37583·059998
 2004 06 25 46587.700012
 2004 06 28 43588.820007
 2004 06 29 2590.059998
 2004 06 30 36591·530029
 2004 07 01 55591.520020
 2004 07 02 35582.919983
 2004 07 06 28582·719971
 2004 07 07 79575·840027
 2004 07 08 88572.030029
 2004 07 09 77565.309998
 2004 07 12 99564.559998
 2004 07 13 59564.929993
 2004 07 14 70565·880005
 2004 07 15 25564.349976
 2004 07 16 4564.010010
 2004 07 19 96556·750000
 2004 07 20 51564.250000
 2004 07 21 61566.020020
 2004 07 22 56549.599976
 2004 07 23 33546.520020
 2004 07 26 8542.289978
 2004 07 27 92544·630005
 2004 07 28 92544.609985
 2004 07 29 40549.900024
 2004 07 30 40552·140015
 2004 08 02 49551·929993
 2004 08 03 76551.929993
 2004 08 04 11546·070007
 2004 08 05 72542.739990
 2004 08 06 88532.359985
 2004 08 09 95522·559998
 2004 08 10 64529.840027
 2004 08 11 56529.830017
 2004 08 12 92526·630005
 2004 08 13 62521·039978
 2004 08 16 45528.059998
 2004 08 17 66533·270020
 2004 08 18 67541.700012
 2004 08 19 15541.609985
 2004 08 20 23547·919983
 2004 08 23 3549·969971
 2004 08 24 45548.549988
 2004 08 25 17550·159973
 2004 08 26 90550·140015
 2004 08 27 92551.890015
 2004 08 30 83551·669983
 2004 08 31 56548.450012
 2004 09 01 68563·380005
 2004 09 02 84559.799988
 2004 09 03 61561.609985
 2004 09 07 45563.020020
 2004 09 08 99565·789978
 2004 09 09 54567.729980
 2004 09 10 87570·039978
 2004 09 13 22575·020020
 2004 09 14 53573·099976
 2004 09 15 3570.969971
 2004 09 16 93575·099976
 2004 09 17 48576.049988
 2004 09 20 24573.950012
 2004 09 21 55577.150024
 2004 09 22 34576.919983
 2004 09 23 14567·760010
 2004 09 24 31569·630005
 2004 09 27 62565.969971
 2004 09 28 93565.729980
 2004 09 29 30571·070007
 2004 09 30 19574·710022
 2004 10 01 98585·260010
 2004 10 04 76592.020020
 2004 10 05 36590.080017
 2004 10 06 56592.659973
 2004 10 07 64592.659973
 2004 10 08 16583.140015
 2004 10 11 94577·559998
 2004 10 12 36578.090027
 2004 10 13 85580·700012
 2004 10 14 67570.059998
 2004 10 15 92572·419983
 2004 10 18 79573·190002
 2004 10 19 13576.630005
 2004 10 20 13570·349976
 2004 10 21 43576.700012
 2004 10 22 30577.609985
 2004 10 25 21573·640015
 2004 10 26 60577·989990
 2004 10 27 84587·179993
 2004 10 28 56587.190002
 2004 10 29 11586·820007
 2004 11 01 39587·419983
 2004 11 02 79591·539978
 2004 11 03 52596·590027
 2004 11 04 8602·130005
 2004 11 05 7607·250000
 2004 11 08 16605.510010
 2004 11 09 38607.000000
 2004 11 10 63611·929993
 2004 11 11 46616.299988
 2004 11 12 7621.979980
 2004 11 15 57623.859985
 2004 11 16 50623.859985
 2004 11 17 62627·890015
 2004 11 18 90623·159973
 2004 11 19 78622.059998
 2004 11 22 70621·590027
 2004 11 23 88624.530029
 2004 11 24 29630.289978
 2004 11 26 96632·770020
 2004 11 29 49635.979980
 2004 11 30 79635·809998
 2004 12 01 11644.099976
 2004 12 02 30644.559998
 2004 12 03 37644·700012
 2004 12 06 17642.210022
 2004 12 07 48639.780029
 2004 12 08 25631·359985
 2004 12 09 9631·150024
 2004 12 10 9633.669983
 2004 12 13 80638·059998
 2004 12 14 48643·599976
 2004 12 15 66648.609985
 2004 12 16 87648.609985
 2004 12 17 68642·390015
 2004 12 20 94645·169983
 2004 12 21 33646.200012
 2004 12 22 7649·719971
 2004 12 23 1650.729980
 2004 12 27 83651·700012
 2004 12 28 60654·599976
 2004 12 29 51654.570007
 2004 12 30 92654.450012
 2004 12 31 59656.109985
 2005 01 03  23654.270020
 2005 01 04  25643.049988
 2005 01 05  78628.659973
 2005 01 06  90624·289978
 2005 01 07  23622·419983
 2005 01 10  62623.299988
 2005 01 11  22617.739990
 2005 01 12  71613.700012
 2005 01 13  84616·570007
 2005 01 14  17617.530029
 2005 01 18  12625·809998
 2005 01 19  21625·320007
 2005 01 20  57617·909973
 2005 01 21  73616.900024
 2005 01 24  62614.510010
 2005 01 25  84612·419983
 2005 01 26  18616·590027
 2005 01 27  36620·390015
 2005 01 28  9617.429993
 2005 01 31  29624.309998
 2005 02 01  66628·609985
 2005 02 02  37631.979980
 2005 02 03  15631.979980
 2005 02 04  51637·450012
 2005 02 07  28639.840027
 2005 02 08  34638·969971
 2005 02 09  69639.510010
 2005 02 10  69627·979980
 2005 02 11  53635·479980
 2005 02 14  8636.190002
 2005 02 15  84638·559998
 2005 02 16  25640·590027
 2005 02 17  17640.510010
 2005 02 18  65634·150024
 2005 02 22  98630.169983
 2005 02 23  91624·440002
 2005 02 24  21627·609985
 2005 02 25  38637.530029
 2005 02 28  73637·929993
 2005 03 01  60639·349976
 2005 03 02  89642.750000
 2005 03 03  83641.090027
 2005 03 04  97646.000000
 2005 03 07  51647.640015
 2005 03 08  73645·059998
 2005 03 09  81637.979980
 2005 03 10  84631.650024
 2005 03 11  8631·539978
 2005 03 14  47630·299988
 2005 03 15  39635·090027
 2005 03 16  71627·109985
 2005 03 17  0626·869995
 2005 03 18  12626·960022
 2005 03 21  89623.049988
 2005 03 22  20628.090027
 2005 03 23  22618.580017
 2005 03 24  93619·650024
 2005 03 28  88618·330017
 2005 03 29  21618.820007
 2005 03 30  93614.900024
 2005 03 31  41615·760010
 2005 04 01  17620·739990
 2005 04 04  86615.130005
 2005 04 05  57616.400024
 2005 04 06  32620·900024
 2005 04 07  82620·809998
 2005 04 08  52619.760010
 2005 04 11  82611·789978
 2005 04 12  64613.669983
 2005 04 13  16613.030029
 2005 04 14  82603·619995
 2005 04 15  64592·469971
 2005 04 18  65586.770020
 2005 04 19  75594·940002
 2005 04 20  66595.950012
 2005 04 21  20599.140015
 2005 04 22  84598.979980
 2005 04 25  40596.440002
 2005 04 26  14598·309998
 2005 04 27  96590·590027
 2005 04 28  97587·140015
 2005 04 29  19579·729980
 2005 05 02  66585·859985
 2005 05 03  61589·260010
 2005 05 04  3595·260010
 2005 05 05  43598·330017
 2005 05 06  84599·030029
 2005 05 09  8602·919983
 2005 05 10  29602·909973
 2005 05 11  69596.469971
 2005 05 12  56597·369995
 2005 05 13  57588.760010
 2005 05 16  25591·710022
 2005 05 17  77595·650024
 2005 05 18  95607.880005
 2005 05 19  52611·059998
 2005 05 20  67610·580017
 2005 05 23  76615·080017
 2005 05 24  39613.690002
 2005 05 25  62612·950012
 2005 05 26  54614·700012
 2005 05 27  96617·590027
 2005 05 31  50619.390015
 2005 06 01  82624·830017
 2005 06 02  12625.679993
 2005 06 03  94626·380005
 2005 06 06  17623.080017
 2005 06 07  29630·919983
 2005 06 08  91626.049988
 2005 06 09  52626.289978
 2005 06 10  53627·690002
 2005 06 13  49630.400024
 2005 06 14  67634.390015
 2005 06 15  77637.190002
 2005 06 16  95644·030029
 2005 06 17  11648.190002
 2005 06 20  40644.190002
 2005 06 21  99643·309998
 2005 06 22  6645·640015
 2005 06 23  8644·270020
 2005 06 24  36634.119995
 2005 06 27  76630.409973
 2005 06 28  74641.549988
 2005 06 29  61643·239990
 2005 06 30  5646·039978
 2005 07 01  90643·039978
 2005 07 05  12653·229980
 2005 07 06  12654.320007
 2005 07 07  23649.530029
 2005 07 08  47662.690002
 2005 07 11  59672·320007
 2005 07 12  32674·330017
 2005 07 13  89671.280029
 2005 07 14  78673.239990
 2005 07 15  76664.669983
 2005 07 18  14663.739990
 2005 07 19  29669.070007
 2005 07 20  40677·869995
 2005 07 21  52677.559998
 2005 07 22  77677·780029
 2005 07 25  94679·599976
 2005 07 26  16676·369995
 2005 07 27  99675·359985
 2005 07 28  67683·049988
 2005 07 29  58684.809998
 2005 08 01  11685.179993
 2005 08 02  56688.510010
 2005 08 03  50688·510010
 2005 08 04  23683.380005
 2005 08 05  57671.840027
 2005 08 08  86666.299988
 2005 08 09  23663.219971
 2005 08 10  14668.200012
 2005 08 11  11666·369995
 2005 08 12  75666·369995
 2005 08 15  4667·229980
 2005 08 16  81665·640015
 2005 08 17  55658.359985
 2005 08 18  38654.820007
 2005 08 19  37654·099976
 2005 08 22  99657.469971
 2005 08 23  94658.619995
 2005 08 24  12662.309998
 2005 08 25  91659·109985
 2005 08 26  70657·700012
 2005 08 29  62655·320007
 2005 08 30  60655.320007
 2005 08 31  61666·530029
 2005 09 01  17670.520020
 2005 09 02  14668.710022
 2005 09 06  70674.489990
 2005 09 07  65677·320007
 2005 09 08  92677.320007
 2005 09 09  31678.049988
 2005 09 12  54682.489990
 2005 09 13  48680·820007
 2005 09 14  70675.460022
 2005 09 15  22668·619995
 2005 09 16  51671·989990
 2005 09 19  79672·460022
 2005 09 20  52670·690002
 2005 09 21  17660·630005
 2005 09 22  24652.820007
 2005 09 23  52656·559998
 2005 09 26  63662.140015
 2005 09 27  73662.270020
 2005 09 28  60660.020020
 2005 09 29  86665.030029
 2005 09 30  52667·799988
 2005 10 03  71673.239990
 2005 10 04  72674·169983
 2005 10 05  26663·840027
 2005 10 06  97648.539978
 2005 10 07  19645·640015
 2005 10 10  99645.609985
 2005 10 11  40642·090027
 2005 10 12  96631·130005
 2005 10 13  48624·099976
 2005 10 14  2633.150024
 2005 10 17  22635.859985
 2005 10 18  76633·369995
 2005 10 19  14638.280029
 2005 10 20  71638·739990
 2005 10 21  92636·260010
 2005 10 24  86646.599976
 2005 10 25  99646.599976
 2005 10 26  17648.010010
 2005 10 27  94638.409973
 2005 10 28  3635.559998
 2005 10 31  10648·260010
 2005 11 01  79646.609985
 2005 11 02  98657·049988
 2005 11 03  26663·900024
 2005 11 04  79660·130005
 2005 11 07  20663.070007
 2005 11 08  96661·239990
 2005 11 09  82663.750000
 2005 11 10  61665·140015
 2005 11 11  27667.820007
 2005 11 14  8667.989990
 2005 11 15  19664·760010
 2005 11 16  40657.940002
 2005 11 17  14667.140015
 2005 11 18  79672.979980
 2005 11 21  15679.320007
 2005 11 22  21683.729980
 2005 11 23  18686.219971
 2005 11 25  78684·109985
 2005 11 28  68683·580017
 2005 11 29  35678.059998
 2005 11 30  3680·179993
 2005 12 01  98690·909973
 2005 12 02  5690·640015
 2005 12 05  41690·570007
 2005 12 06  55693·099976
 2005 12 07  59688.210022
 2005 12 08  76690.229980
 2005 12 09  19689·890015
 2005 12 12  88691.840027
 2005 12 13  5692.250000
 2005 12 14  56693.630005
 2005 12 15  75691·099976
 2005 12 16  41687.119995
 2005 12 19  5683.239990
 2005 12 20  46676.859985
 2005 12 21  42681·950012
 2005 12 22  75684.169983
 2005 12 23  54686·950012
 2005 12 27  71688.400024
 2005 12 28  77681.179993
 2005 12 29  78681.950012
 2005 12 30  70677.960022
 2006 01 03 82685·229980
 2006 01 04 60690.159973
 2006 01 05 65692·409973
 2006 01 06 97700·440002
 2006 01 09 53708.039978
 2006 01 10 99711·000000
 2006 01 11 71711·190002
 2006 01 12 5711·679993
 2006 01 13 86708·989990
 2006 01 17 25708·440002
 2006 01 18 61704.520020
 2006 01 19 88715.789978
 2006 01 20 5716.530029
 2006 01 23 95709·679993
 2006 01 24 22718·510010
 2006 01 25 65720.299988
 2006 01 26 62728·570007
 2006 01 27 90736·250000
 2006 01 30 68734·010010
 2006 01 31 80734·010010
 2006 02 01 31736·450012
 2006 02 02 17735·530029
 2006 02 03 35729.200012
 2006 02 06 3727.890015
 2006 02 07 12729.770020
 2006 02 08 8722.299988
 2006 02 09 87727.489990
 2006 02 10 26718.419983
 2006 02 13 32717.130005
 2006 02 14 19721·619995
 2006 02 15 12725.099976
 2006 02 16 71731.919983
 2006 02 17 40733·260010
 2006 02 21 33733·330017
 2006 02 22 23734.000000
 2006 02 23 79736·619995
 2006 02 24 13737·210022
 2006 02 27 55742.770020
 2006 02 28 57740.630005
 2006 03 01 22742·349976
 2006 03 02 50743.039978
 2006 03 03 17745.179993
 2006 03 06 78738·940002
 2006 03 07 93731.159973
 2006 03 08 76723·799988
 2006 03 09 76726.419983
 2006 03 10 73726.340027
 2006 03 13 11734.250000
 2006 03 14 43736·119995
 2006 03 15 13742.940002
 2006 03 16 55748.349976
 2006 03 17 20746·750000
 2006 03 20 25747·159973
 2006 03 21 36749·599976
 2006 03 22 63745·679993
 2006 03 23 89747.630005
 2006 03 24 24753·869995
 2006 03 27 76754.320007
 2006 03 28 58757.909973
 2006 03 29 13764.169983
 2006 03 30 63767·159973
 2006 03 31 89765·140015
 2006 04 03 30768.979980
 2006 04 04 11764.539978
 2006 04 05 95766.789978
 2006 04 06 57767.080017
 2006 04 07 90771·539978
 2006 04 10 26759.200012
 2006 04 11 93755·390015
 2006 04 12 87748.330017
 2006 04 13 77753·630005
 2006 04 17 29754.080017
 2006 04 18 59770·049988
 2006 04 19 10778.419983
 2006 04 20 53778.419983
 2006 04 21 12778.570007
 2006 04 24 18772.119995
 2006 04 25 84767.450012
 2006 04 26 7771·859985
 2006 04 27 96771.049988
 2006 04 28 20767.760010
 2006 05 01 89770·820007
 2006 05 02 51767.609985
 2006 05 03 24769·390015
 2006 05 04 41774·789978
 2006 05 05 32784.619995
 2006 05 08 24782·789978
 2006 05 09 65782.479980
 2006 05 10 81780·690002
 2006 05 11 45775·880005
 2006 05 12 87757.450012
 2006 05 15 15742.380005
 2006 05 16 65742.140015
 2006 05 17 85737.450012
 2006 05 18 30732·559998
 2006 05 19 91725.450012
 2006 05 22 44722·539978
 2006 05 23 33727.520020
 2006 05 24 65717.150024
 2006 05 25 37725.580017
 2006 05 26 94731·140015
 2006 05 30 96729·479980
 2006 05 31 29721·289978
 2006 06 01 24736.500000
 2006 06 02 14742.260010
 2006 06 05 6737.450012
 2006 06 06 86716·049988
 2006 06 07 46721·489990
 2006 06 08 30707.280029
 2006 06 09 19714·150024
 2006 06 12 24701·929993
 2006 06 13 20691.349976
 2006 06 14 93679·429993
 2006 06 15 16702.820007
 2006 06 16 55701·039978
 2006 06 19 92694·739990
 2006 06 20 77686·130005
 2006 06 21 5693·799988
 2006 06 22 18690.669983
 2006 06 23 31694.559998
 2006 06 26 84698.739990
 2006 06 27 17702.309998
 2006 06 28 75688.780029
 2006 06 29 30714.320007
 2006 06 30 38724·669983
 2006 07 03 9730.799988
 2006 07 05 14730·750000
 2006 07 06 10725.500000
 2006 07 07 90720·640015
 2006 07 10 62715·950012
 2006 07 11 48714.400024
 2006 07 12 13714·669983
 2006 07 13 15701.159973
 2006 07 14 83687.289978
 2006 07 17 15685.169983
 2006 07 18 10685·679993
 2006 07 19 15703·580017
 2006 07 20 3705.169983
 2006 07 21 78683.609985
 2006 07 24 94690.760010
 2006 07 25 13701·020020
 2006 07 26 80699.590027
 2006 07 27 24701·869995
 2006 07 28 84700·690002
 2006 07 31 61701·640015
 2006 08 01 95700·559998
 2006 08 02 68700.539978
 2006 08 03 25706.359985
 2006 08 04 34716·049988
 2006 08 07 55701.250000
 2006 08 08 45700.919983
 2006 08 09 86695.190002
 2006 08 10 32688·960022
 2006 08 11 90686.219971
 2006 08 14 20691.169983
 2006 08 15 61697.849976
 2006 08 16 81708.229980
 2006 08 17 59713.859985
 2006 08 18 81712·380005
 2006 08 21 68711·679993
 2006 08 22 31709.250000
 2006 08 23 42711·090027
 2006 08 24 39701·570007
 2006 08 25 53703·799988
 2006 08 28 58707.799988
 2006 08 29 46715·179993
 2006 08 30 34721·969971
 2006 08 31 85725·039978
 2006 09 01 61724·789978
 2006 09 05 3727·859985
 2006 09 06 27727.460022
 2006 09 07 56713·880005
 2006 09 08 67709·510010
 2006 09 11 69711.130005
 2006 09 12 8725.630005
 2006 09 13 88731.299988
 2006 09 14 25730.700012
 2006 09 15 27732·219971
 2006 09 18 88733·150024
 2006 09 19 23729·080017
 2006 09 20 12737.280029
 2006 09 21 82738·159973
 2006 09 22 6727·130005
 2006 09 25 30728.799988
 2006 09 26 26732·049988
 2006 09 27 66733·940002
 2006 09 28 24736·760010
 2006 09 29 5734·020020
 2006 10 02 95726·950012
 2006 10 03 36722·520020
 2006 10 04 31733.619995
 2006 10 05 66743.380005
 2006 10 06 68743.090027
 2006 10 09 74745.690002
 2006 10 10 39747.840027
 2006 10 11 58747·260010
 2006 10 12 21757·150024
 2006 10 13 86763.369995
 2006 10 16 86769.859985
 2006 10 17 49769.479980
 2006 10 18 53771·820007
 2006 10 19 4768.390015
 2006 10 20 35768.320007
 2006 10 23 33767.049988
 2006 10 24 91763·700012
 2006 10 25 85768.789978
 2006 10 26 75776·039978
 2006 10 27 30775·929993
 2006 10 30 85771·460022
 2006 10 31 10772·090027
 2006 11 01 17769·890015
 2006 11 02 84753·229980
 2006 11 03 10755.690002
 2006 11 06 85764·849976
 2006 11 07 0772.219971
 2006 11 08 64771.799988
 2006 11 09 66771·070007
 2006 11 10 43769.150024
 2006 11 13 86773.729980
 2006 11 14 65785.169983
 2006 11 15 80794·179993
 2006 11 16 41793·640015
 2006 11 17 64790·739990
 2006 11 20 4792·429993
 2006 11 21 1792.450012
 2006 11 22 58795.169983
 2006 11 24 47794.250000
 2006 11 27 27790·789978
 2006 11 28 4775·130005
 2006 11 29 4785.039978
 2006 11 30 71789.580017
 2006 12 01 2787·109985
 2006 12 04 91796.559998
 2006 12 05 8801.010010
 2006 12 06 1798.359985
 2006 12 07 25798.450012
 2006 12 08 86796·349976
 2006 12 11 28795.159973
 2006 12 12 24793·719971
 2006 12 13 13792·880005
 2006 12 14 40798.619995
 2006 12 15 45798·130005
 2006 12 18 54795.400024
 2006 12 19 11784·039978
 2006 12 20 29788·820007
 2006 12 21 66789·609985
 2006 12 22 27783·500000
 2006 12 26 88788.590027
 2006 12 27 52797·789978
 2006 12 28 23798.530029
 2006 12 29 6795·960022
 2007 01 03  38796·619995
 2007 01 04  35791·830017
 2007 01 05  72787.700012
 2007 01 08  81778·830017
 2007 01 09  81778·739990
 2007 01 10  29779·450012
 2007 01 11  94791·000000
 2007 01 12  63794·270020
 2007 01 16  60799.299988
 2007 01 17  9793.570007
 2007 01 18  98788·190002
 2007 01 19  90785.450012
 2007 01 22  46785·039978
 2007 01 23  75788·690002
 2007 01 24  13794·059998
 2007 01 25  26794·640015
 2007 01 26  30789·070007
 2007 01 29  52795.130005
 2007 01 30  97798.239990
 2007 01 31  58803.460022
 2007 02 01  34807.770020
 2007 02 02  92810.349976
 2007 02 05  32810.489990
 2007 02 06  99810·409973
 2007 02 07  1816.200012
 2007 02 08  69816.900024
 2007 02 09  24817.010010
 2007 02 12  87808·309998
 2007 02 13  1812·530029
 2007 02 14  83818·070007
 2007 02 15  4817·640015
 2007 02 16  85818·460022
 2007 02 20  26827.179993
 2007 02 21  61827·330017
 2007 02 22  30830·010010
 2007 02 23  80828·840027
 2007 02 26  98829.400024
 2007 02 27  53817·659973
 2007 02 28  83797·450012
 2007 03 01  87795·940002
 2007 03 02  58788·609985
 2007 03 05  34777·369995
 2007 03 06  69781·830017
 2007 03 07  42781.130005
 2007 03 08  78786.750000
 2007 03 09  4787.489990
 2007 03 12  20789.880005
 2007 03 13  8786·409973
 2007 03 14  51776.770020
 2007 03 15  89783.609985
 2007 03 16  94784·789978
 2007 03 19  74789·289978
 2007 03 20  96793.609985
 2007 03 21  38808.559998
 2007 03 22  71809·280029
 2007 03 23  52810.380005
 2007 03 26  57811·049988
 2007 03 27  29808.880005
 2007 03 28  58800·869995
 2007 03 29  80803.090027
 2007 03 30  3804·330017
 2007 04 02  60803.219971
 2007 04 03  87813.369995
 2007 04 04  21811.830017
 2007 04 05  29813.900024
 2007 04 09  58814·309998
 2007 04 10  15816.130005
 2007 04 11  63814.929993
 2007 04 12  53815.049988
 2007 04 13  73819·380005
 2007 04 16  23831.489990
 2007 04 17  19831.710022
 2007 04 18  21827·549988
 2007 04 19  79823·820007
 2007 04 20  17829·429993
 2007 04 23  27830.729980
 2007 04 24  0829·309998
 2007 04 25  79834·890015
 2007 04 26  30835·169983
 2007 04 27  49832.570007
 2007 04 30  86830.429993
 2007 05 01  96816·940002
 2007 05 02  18829·900024
 2007 05 03  73830·869995
 2007 05 04  96832·880005
 2007 05 07  81835.130005
 2007 05 08  62830.900024
 2007 05 09  13836·989990
 2007 05 10  76832.710022
 2007 05 11  10829·539978
 2007 05 14  70831·150024
 2007 05 15  7827·599976
 2007 05 16  95820·210022
 2007 05 17  83819·450012
 2007 05 18  73825.250000
 2007 05 21  16837.190002
 2007 05 22  46841·380005
 2007 05 23  26845·940002
 2007 05 24  27840·609985
 2007 05 25  29831·750000
 2007 05 29  49838·580017
 2007 05 30  88843.380005
 2007 05 31  15849.260010
 2007 06 01  60856.390015
 2007 06 04  48855·190002
 2007 06 05  46853.479980
 2007 06 06  42845·580017
 2007 06 07  45839·500000
 2007 06 08  12836.109985
 2007 06 11  99837·229980
 2007 06 12  41831·909973
 2007 06 13  48833.880005
 2007 06 14  35840·979980
 2007 06 15  74851.150024
 2007 06 18  68849.239990
 2007 06 19  56849·479980
 2007 06 20  36850·799988
 2007 06 21  19840·020020
 2007 06 22  5839.169983
 2007 06 25  83837·950012
 2007 06 26  60832.210022
 2007 06 27  12838·599976
 2007 06 28  58845·500000
 2007 06 29  66845.669983
 2007 07 02  76845.059998
 2007 07 03  52849.159973
 2007 07 05  60850·770020
 2007 07 06  69853·520020
 2007 07 09  77854.500000
 2007 07 10  64851.190002
 2007 07 11  66840.690002
 2007 07 12  79855·179993
 2007 07 13  84856·479980
 2007 07 16  99855.500000
 2007 07 17  58854·669983
 2007 07 18  8849·640015
 2007 07 19  39853.369995
 2007 07 20  33850.690002
 2007 07 23  44842·039978
 2007 07 24  96832·369995
 2007 07 25  13821·270020
 2007 07 26  66807·159973
 2007 07 27  54794·760010
 2007 07 30  5787·599976
 2007 07 31  98794.619995
 2007 08 01  22780·659973
 2007 08 02  46785·140015
 2007 08 03  22784.280029
 2007 08 06  16766.760010
 2007 08 07  53778·340027
 2007 08 08  0803.510010
 2007 08 09  61796.320007
 2007 08 10  9800.150024
 2007 08 13  34800.140015
 2007 08 14  24784.010010
 2007 08 15  59775·710022
 2007 08 16  47768·909973
 2007 08 17  66796.929993
 2007 08 20  49791.739990
 2007 08 21  80792·820007
 2007 08 22  23799.580017
 2007 08 23  73802.570007
 2007 08 24  32798.929993
 2007 08 27  11797.780029
 2007 08 28  58787.210022
 2007 08 29  6787.609985
 2007 08 30  54791·669983
 2007 08 31  65795·669983
 2007 09 04  95805·679993
 2007 09 05  41798·219971
 2007 09 06  23795.460022
 2007 09 07  81787·320007
 2007 09 10  3780.679993
 2007 09 11  78782·659973
 2007 09 12  69783·380005
 2007 09 13  20787·020020
 2007 09 14  77783·489990
 2007 09 17  42782.659973
 2007 09 18  50806.679993
 2007 09 19  71822·869995
 2007 09 20  35816.960022
 2007 09 21  83817·239990
 2007 09 24  47815.210022
 2007 09 25  47804·429993
 2007 09 26  22812·280029
 2007 09 27  78814·080017
 2007 09 28  66815.450012
 2007 10 01  85825.750000
 2007 10 02  7832·250000
 2007 10 03  26831.119995
 2007 10 04  40830.250000
 2007 10 05  49847.320007
 2007 10 08  84845.289978
 2007 10 09  53846·619995
 2007 10 10  25845·650024
 2007 10 11  27852·059998
 2007 10 12  72843·780029
 2007 10 15  9842·150024
 2007 10 16  2828.530029
 2007 10 17  31832·190002
 2007 10 18  15826.780029
 2007 10 19  70825.030029
 2007 10 22  79812.140015
 2007 10 23  99818.539978
 2007 10 24  83814.510010
 2007 10 25  35817·510010
 2007 10 26  86821.429993
 2007 10 29  94826.909973
 2007 10 30  69821·859985
 2007 10 31  32830.390015
 2007 11 01  81822·880005
 2007 11 02  3801·919983
 2007 11 05  93797.770020
 2007 11 06  9802.260010
 2007 11 07  46796.000000
 2007 11 08  41782.450012
 2007 11 09  99779.479980
 2007 11 12  42783.130005
 2007 11 13  86789·760010
 2007 11 14  45794.250000
 2007 11 15  56782.109985
 2007 11 16  31773.440002
 2007 11 19  33765·219971
 2007 11 20  77757.280029
 2007 11 21  58748·750000
 2007 11 23  3759·460022
 2007 11 26  45757·640015
 2007 11 27  26745·590027
 2007 11 28  25770.609985
 2007 11 29  7771·340027
 2007 11 30  2780·039978
 2007 12 03  4769·270020
 2007 12 04  0757.559998
 2007 12 05  19767.669983
 2007 12 06  12786·950012
 2007 12 07  49787.299988
 2007 12 10  52794·309998
 2007 12 11  39796.340027
 2007 12 12  5787.270020
 2007 12 13  25770.250000
 2007 12 14  76769.700012
 2007 12 17  92751.469971
 2007 12 18  40754·729980
 2007 12 19  19758·320007
 2007 12 20  91767.539978
 2007 12 21  30785.609985
 2007 12 24  96794·390015
 2007 12 26  44799.570007
 2007 12 27  41795·659973
 2007 12 28  26782·349976
 2007 12 31  82770.900024
 2008 01 02 37768·460022
 2008 01 03 95758·890015
 2008 01 04 83741.299988
 2008 01 07 28730.929993
 2008 01 08 63735.239990
 2008 01 09 48712·429993
 2008 01 10 24725.640015
 2008 01 11 91719·489990
 2008 01 14 8714·489990
 2008 01 15 17707·390015
 2008 01 16 1709.570007
 2008 01 17 54703·559998
 2008 01 18 86689·830017
 2008 01 22 49683.229980
 2008 01 23 89693·750000
 2008 01 24 21704.059998
 2008 01 25 34703·280029
 2008 01 28 11702.390015
 2008 01 29 88706·440002
 2008 01 30 26715.710022
 2008 01 31 15718.250000
 2008 02 01 98731·239990
 2008 02 04 24731.130005
 2008 02 05 25721·799988
 2008 02 06 18711.099976
 2008 02 07 29707.090027
 2008 02 08 46708.419983
 2008 02 11 99704.140015
 2008 02 12 54712·580017
 2008 02 13 48721·929993
 2008 02 14 32722·830017
 2008 02 15 55703·710022
 2008 02 19 63710·479980
 2008 02 20 24710.900024
 2008 02 21 80719·010010
 2008 02 22 25697.169983
 2008 02 25 7712.070007
 2008 02 26 51723·830017
 2008 02 27 16723·929993
 2008 02 28 65715.250000
 2008 02 29 73702.020020
 2008 03 03 50689.130005
 2008 03 04 91684·190002
 2008 03 05 57688·260010
 2008 03 06 75682·450012
 2008 03 07 62669·270020
 2008 03 10 80660·760010
 2008 03 11 8673.809998
 2008 03 12 51681.210022
 2008 03 13 59680.940002
 2008 03 14 83681·940002
 2008 03 17 49659·859985
 2008 03 18 63682.099976
 2008 03 19 34689·489990
 2008 03 20 26682.140015
 2008 03 24 37705.119995
 2008 03 25 0705.989990
 2008 03 26 5704.489990
 2008 03 27 59703·830017
 2008 03 28 54695.320007
 2008 03 31 73693·859985
 2008 04 01 18710.650024
 2008 04 02 58716·669983
 2008 04 03 5716.280029
 2008 04 04 22720·489990
 2008 04 07 42720·039978
 2008 04 08 22714.359985
 2008 04 09 24714·429993
 2008 04 10 9710·390015
 2008 04 11 70704·119995
 2008 04 14 78693·830017
 2008 04 15 66692.260010
 2008 04 16 22713·390015
 2008 04 17 21712·059998
 2008 04 18 76723·859985
 2008 04 21 13719·479980
 2008 04 22 73715·979980
 2008 04 23 40711.130005
 2008 04 24 91720·880005
 2008 04 25 72723.840027
 2008 04 28 2728.440002
 2008 04 29 97724·960022
 2008 04 30 23726·770020
 2008 05 01 74729.750000
 2008 05 02 69735·789978
 2008 05 05 84727·989990
 2008 05 06 99731.619995
 2008 05 07 76733.489990
 2008 05 08 65720.859985
 2008 05 09 22721.630005
 2008 05 12 67733·640015
 2008 05 13 60737.440002
 2008 05 14 0744.340027
 2008 05 15 54743·789978
 2008 05 16 4745·750000
 2008 05 19 33747.989990
 2008 05 20 14737·119995
 2008 05 21 49742.570007
 2008 05 22 11736.109985
 2008 05 23 25731.030029
 2008 05 27 69734.489990
 2008 05 28 2738.460022
 2008 05 29 12750·690002
 2008 05 30 94749·250000
 2008 06 02 54748·000000
 2008 06 03 32746.609985
 2008 06 04 57749·780029
 2008 06 05 21763·270020
 2008 06 06 80759·929993
 2008 06 09 83743·440002
 2008 06 10 23736·489990
 2008 06 11 13732.030029
 2008 06 12 85730·390015
 2008 06 13 24733·609985
 2008 06 16 10740·940002
 2008 06 17 1742·809998
 2008 06 18 34735.659973
 2008 06 19 49737.840027
 2008 06 20 42735·919983
 2008 06 23 43728·710022
 2008 06 24 13718·419983
 2008 06 25 77720·250000
 2008 06 26 71711·880005
 2008 06 27 19701.130005
 2008 06 30 36701.260010
 2008 07 01 53691.590027
 2008 07 02 72694·159973
 2008 07 03 37673·590027
 2008 07 07 40671.929993
 2008 07 08 46682·719971
 2008 07 09 45684·289978
 2008 07 10 28675.669983
 2008 07 11 88678·549988
 2008 07 14 49680.619995
 2008 07 15 15673·760010
 2008 07 16 48686.750000
 2008 07 17 68696·830017
 2008 07 18 83697·270020
 2008 07 21 34698·830017
 2008 07 22 80716.820007
 2008 07 23 94726·270020
 2008 07 24 90720·640015
 2008 07 25 76715·469971
 2008 07 28 30710.330017
 2008 07 29 2715·349976
 2008 07 30 40721.679993
 2008 07 31 42720·880005
 2008 08 01 30718.450012
 2008 08 04 57715·559998
 2008 08 05 28721.260010
 2008 08 06 56727·710022
 2008 08 07 36724·270020
 2008 08 08 45735.090027
 2008 08 11 73757.099976
 2008 08 12 71750.119995
 2008 08 13 29750·510010
 2008 08 14 79756·919983
 2008 08 15 17764.380005
 2008 08 18 60754.409973
 2008 08 19 18739·039978
 2008 08 20 98738·570007
 2008 08 21 32729.849976
 2008 08 22 25738·780029
 2008 08 25 32736·099976
 2008 08 26 65726.409973
 2008 08 27 11735.549988
 2008 08 28 90747.789978
 2008 08 29 30745·599976
 2008 09 02 67754.969971
 2008 09 03 72747·590027
 2008 09 04 6738·909973
 2008 09 05 92721·489990
 2008 09 08 17739·919983
 2008 09 09 61738.109985
 2008 09 10 49721.830017
 2008 09 11 25719.190002
 2008 09 12 53723·580017
 2008 09 15 46718.500000
 2008 09 16 19710.650024
 2008 09 17 61706·080017
 2008 09 18 38723.679993
 2008 09 19 22761.780029
 2008 09 22 41751.659973
 2008 09 23 56724.659973
 2008 09 24 59713.840027
 2008 09 25 7713·000000
 2008 09 26 66705.520020
 2008 09 29 92698·909973
 2008 09 30 31681·840027
 2008 10 01 46676.210022
 2008 10 02 69671.179993
 2008 10 03 76656·469971
 2008 10 06 90617·510010
 2008 10 07 8602·229980
 2008 10 08 50569.099976
 2008 10 09 39558·109985
 2008 10 10 0526·390015
 2008 10 13 87570·890015
 2008 10 14 35584.700012
 2008 10 15 38551.799988
 2008 10 16 48537.020020
 2008 10 17 2552.700012
 2008 10 20 75546·840027
 2008 10 21 55545·309998
 2008 10 22 47525·349976
 2008 10 23 97507·559998
 2008 10 24 44480.720001
 2008 10 27 96474.329987
 2008 10 28 36482·720001
 2008 10 29 42506.029999
 2008 10 30 43514·179993
 2008 10 31 93539·580017
 2008 11 03 77544·619995
 2008 11 04 30551·020020
 2008 11 05 97542·840027
 2008 11 06 3514.559998
 2008 11 07 57509.059998
 2008 11 10 81515·190002
 2008 11 11 57497·429993
 2008 11 12 6480·089996
 2008 11 13 91491·709991
 2008 11 14 39486.440002
 2008 11 17 98463·959991
 2008 11 18 11458.149994
 2008 11 19 15448·809998
 2008 11 20 73417.350006
 2008 11 21 21406.750000
 2008 11 24 48438·980011
 2008 11 25 93443.179993
 2008 11 26 77468·859985
 2008 11 28 51473·140015
 2008 12 01 74466·540009
 2008 12 02 12441.829987
 2008 12 03 71456.480011
 2008 12 04 39461·970001
 2008 12 05 71461·089996
 2008 12 08 86483·660004
 2008 12 09 97491.779999
 2008 12 10 58481.720001
 2008 12 11 45476.359985
 2008 12 12 53468.429993
 2008 12 15 27470.940002
 2008 12 16 12482.850006
 2008 12 17 28492.470001
 2008 12 18 74493.809998
 2008 12 19 53497.529999
 2008 12 22 23486·929993
 2008 12 23 77480·230011
 2008 12 24 38471·690002
 2008 12 26 95476.809998
 2008 12 29 44476.179993
 2008 12 30 73482.769989
 2008 12 31 59503·260010
 2009 01 02  97508·450012
 2009 01 05  49508.230011
 2009 01 06  23519·000000
 2009 01 07  73510.320007
 2009 01 08  28502.010010
 2009 01 09  38502·130005
 2009 01 12  58481.029999
 2009 01 13  44476.230011
 2009 01 14  82469·440002
 2009 01 15  38464.970001
 2009 01 16  36467·720001
 2009 01 20  60464·450012
 2009 01 21  79457·399994
 2009 01 22  98456·160004
 2009 01 23  38449·839996
 2009 01 26  34458.820007
 2009 01 27  62458.019989
 2009 01 28  94474.470001
 2009 01 29  70469.440002
 2009 01 30  2459.390015
 2009 02 02  1451·269989
 2009 02 03  26455.260010
 2009 02 04  64461.109985
 2009 02 05  29459.929993
 2009 02 06  90471.529999
 2009 02 09  20471.190002
 2009 02 10  78470.529999
 2009 02 11  3451.769989
 2009 02 12  48451.420013
 2009 02 13  26456.190002
 2009 02 17  91448.350006
 2009 02 18  35431.609985
 2009 02 19  19429·320007
 2009 02 20  20415·410004
 2009 02 23  12414.799988
 2009 02 24  65413·170013
 2009 02 25  72411·070007
 2009 02 26  1406·690002
 2009 02 27  71397·640015
 2009 03 02  54389.010010
 2009 03 03  1372·579987
 2009 03 04  95375·500000
 2009 03 05  26367.420013
 2009 03 06  91356.869995
 2009 03 09  27355·049988
 2009 03 10  53367.750000
 2009 03 11  57376·529999
 2009 03 12  89390.940002
 2009 03 13  91395.380005
 2009 03 16  50400.359985
 2009 03 17  73403·589996
 2009 03 18  85419·809998
 2009 03 19  65422·010010
 2009 03 20  87416.720001
 2009 03 23  3433.720001
 2009 03 24  43430·399994
 2009 03 25  42432.250000
 2009 03 26  88445.299988
 2009 03 27  5440.549988
 2009 03 30  50423.839996
 2009 03 31  40432·540009
 2009 04 01  4429·510010
 2009 04 02  61454.920013
 2009 04 03  20456.130005
 2009 04 06  5453.079987
 2009 04 07  11446.929993
 2009 04 08  78442·140015
 2009 04 09  89468.200012
 2009 04 13  5469·589996
 2009 04 14  9465.399994
 2009 04 15  86461·130005
 2009 04 16  22476.380005
 2009 04 17  35482·179993
 2009 04 20  23477.980011
 2009 04 21  42470.049988
 2009 04 22  5480.910004
 2009 04 23  14472.480011
 2009 04 24  4482·220001
 2009 04 27  29477.700012
 2009 04 28  53479·070007
 2009 04 29  85494.739990
 2009 04 30  27501·459991
 2009 05 01  52492.459991
 2009 05 04  2506·820007
 2009 05 05  18505·989990
 2009 05 06  93509.369995
 2009 05 07  44511.279999
 2009 05 08  15511.820007
 2009 05 11  8507·149994
 2009 05 12  27506.519989
 2009 05 13  60490·519989
 2009 05 14  81486·290009
 2009 05 15  72483·730011
 2009 05 18  78495.019989
 2009 05 19  84498.309998
 2009 05 20  13505.589996
 2009 05 21  56486·739990
 2009 05 22  24485.049988
 2009 05 26  20500.339996
 2009 05 27  47502.619995
 2009 05 28  28495.540009
 2009 05 29  63501.579987
 2009 06 01  2522.369995
 2009 06 02  48528·719971
 2009 06 03  83524.599976
 2009 06 04  22531.679993
 2009 06 05  85535.859985
 2009 06 08  3531.090027
 2009 06 09  40531.429993
 2009 06 10  51532·299988
 2009 06 11  52532·900024
 2009 06 12  24526·840027
 2009 06 15  43523·359985
 2009 06 16  25516·599976
 2009 06 17  8511·850006
 2009 06 18  51511.329987
 2009 06 19  61517.619995
 2009 06 22  45510.299988
 2009 06 23  86496·630005
 2009 06 24  45500·670013
 2009 06 25  88509·179993
 2009 06 26  36514.590027
 2009 06 29  42513·599976
 2009 06 30  95513.830017
 2009 07 01  43520·059998
 2009 07 02  48513.109985
 2009 07 06  58495·720001
 2009 07 07  13494.410004
 2009 07 08  71486·829987
 2009 07 09  57483.910004
 2009 07 10  40481·929993
 2009 07 13  38493.309998
 2009 07 14  41496.690002
 2009 07 15  63515.760010
 2009 07 16  20523.130005
 2009 07 17  32522·419983
 2009 07 20  46526·960022
 2009 07 21  92529·250000
 2009 07 22  56531.309998
 2009 07 23  83547·419983
 2009 07 24  6548·460022
 2009 07 27  93550.900024
 2009 07 28  27551.950012
 2009 07 29  4550.469971
 2009 07 30  66563·479980
 2009 07 31  44562.070007
 2009 08 03  41565.780029
 2009 08 04  34572·479980
 2009 08 05  93571.239990
 2009 08 06  42569·530029
 2009 08 07  30577.469971
 2009 08 10  34574·559998
 2009 08 11  83570·359985
 2009 08 12  16577.570007
 2009 08 13  51576·700012
 2009 08 14  92574.700012
 2009 08 17  54556·770020
 2009 08 18  13557·880005
 2009 08 19  84561.650024
 2009 08 20  23568.679993
 2009 08 21  51582·099976
 2009 08 24  11586.030029
 2009 08 25  37588.049988
 2009 08 26  62586·289978
 2009 08 27  43584.780029
 2009 08 28  8589·789978
 2009 08 31  41577.020020
 2009 09 01  75579.900024
 2009 09 02  23559.049988
 2009 09 03  32562·489990
 2009 09 04  53570·500000
 2009 09 08  47576.380005
 2009 09 09  12588.700012
 2009 09 10  32594.900024
 2009 09 11  54597.979980
 2009 09 14  93600.030029
 2009 09 15  53605·599976
 2009 09 16  83617·380005
 2009 09 17  52621.619995
 2009 09 18  49619·169983
 2009 09 21  15617.830017
 2009 09 22  86622.419983
 2009 09 23  77625·309998
 2009 09 24  80616.299988
 2009 09 25  92602·469971
 2009 09 28  66615·109985
 2009 09 29  86616·979980
 2009 09 30  73611.789978
 2009 10 01  4603.270020
 2009 10 02  74584.469971
 2009 10 05  62592·150024
 2009 10 06  40603·630005
 2009 10 07  95603.109985
 2009 10 08  85612.239990
 2009 10 09  10614·919983
 2009 10 12  20618.750000
 2009 10 13  34614·130005
 2009 10 14  0623.940002
 2009 10 15  63623·890015
 2009 10 16  75621.500000
 2009 10 19  15624·130005
 2009 10 20  43623·280029
 2009 10 21  77622·690002
 2009 10 22  94615.130005
 2009 10 23  57615·619995
 2009 10 26  65610.460022
 2009 10 27  33597.260010
 2009 10 28  89586·479980
 2009 10 29  4581·539978
 2009 10 30  43578·020020
 2009 11 02  39570·119995
 2009 11 03  98570·619995
 2009 11 04  26576.260010
 2009 11 05  75581.150024
 2009 11 06  25584.020020
 2009 11 09  85592.309998
 2009 11 10  16593·570007
 2009 11 11  87596·929993
 2009 11 12  49595·789978
 2009 11 13  36588·059998
 2009 11 16  94605·440002
 2009 11 17  31603.390015
 2009 11 18  92602·549988
 2009 11 19  65596·690002
 2009 11 20  4586.599976
 2009 11 23  80601·359985
 2009 11 24  61594·840027
 2009 11 25  10595.109985
 2009 11 27  15585·130005
 2009 11 30  36580·390015
 2009 12 01  88590·799988
 2009 12 02  34599·919983
 2009 12 03  21601·590027
 2009 12 04  24606.770020
 2009 12 07  28606.200012
 2009 12 08  24603·270020
 2009 12 09  41598.760010
 2009 12 10  95601·960022
 2009 12 11  64600·549988
 2009 12 14  94609.789978
 2009 12 15  20612.789978
 2009 12 16  23613.710022
 2009 12 17  3609·010010
 2009 12 18  81610·570007
 2009 12 21  26618·909973
 2009 12 22  9624.210022
 2009 12 23  75632·020020
 2009 12 24  48634·150024
 2009 12 28  54635·989990
 2009 12 29  79634.549988
 2009 12 30  39634·090027
 2009 12 31  83635.200012
 2010 01 04 23640.099976
 2010 01 05 83641·890015
 2010 01 06 74641·260010
 2010 01 07 99642·070007
 2010 01 08 77644·690002
 2010 01 11 96648·400024
 2010 01 12 89641·140015
 2010 01 13 34644.789978
 2010 01 14 85647·869995
 2010 01 15 19648.119995
 2010 01 19 14649·150024
 2010 01 20 51645·780029
 2010 01 21 42643.770020
 2010 01 22 77630.599976
 2010 01 25 6621·780029
 2010 01 26 38619.979980
 2010 01 27 65618·760010
 2010 01 28 20620·179993
 2010 01 29 47616·030029
 2010 02 01 7609.270020
 2010 02 02 0615·599976
 2010 02 03 24615.739990
 2010 02 04 44610.630005
 2010 02 05 96592.989990
 2010 02 08 16595·289978
 2010 02 09 90597.390015
 2010 02 10 28596.830017
 2010 02 11 69605.599976
 2010 02 12 7610·719971
 2010 02 16 42620·840027
 2010 02 17 55625.169983
 2010 02 18 13629.320007
 2010 02 19 92632·840027
 2010 02 22 31633.549988
 2010 02 23 8631.520020
 2010 02 24 41632·280029
 2010 02 25 15630·460022
 2010 02 26 33630.809998
 2010 03 01 93642·650024
 2010 03 02 91650·260010
 2010 03 03 45653·880005
 2010 03 04 47652.510010
 2010 03 05 42666.020020
 2010 03 08 26668.159973
 2010 03 09 76673·429993
 2010 03 10 0677·469971
 2010 03 11 11677.219971
 2010 03 12 34678.900024
 2010 03 15 29676.210022
 2010 03 16 41679·580017
 2010 03 17 82686.940002
 2010 03 18 28685·969971
 2010 03 19 45683.619995
 2010 03 22 46683·289978
 2010 03 23 62690·849976
 2010 03 24 45689·359985
 2010 03 25 96693.320007
 2010 03 26 16685.500000
 2010 03 29 82683.450012
 2010 03 30 48686·640015
 2010 03 31 74687.729980
 2010 04 01 75686·500000
 2010 04 05 99697.650024
 2010 04 06 26702.650024
 2010 04 07 0702·840027
 2010 04 08 75701·520020
 2010 04 09 94702.950012
 2010 04 12 91706.460022
 2010 04 13 17707·239990
 2010 04 14 90722.400024
 2010 04 15 75725·130005
 2010 04 16 81723.989990
 2010 04 19 94716·809998
 2010 04 20 21721.549988
 2010 04 21 72726·809998
 2010 04 22 60734·359985
 2010 04 23 26741·919983
 2010 04 26 94745.950012
 2010 04 27 43741.719971
 2010 04 28 14726.690002
 2010 04 29 31737.739990
 2010 04 30 58738.630005
 2010 05 03 69732.869995
 2010 05 04 57726.359985
 2010 05 05 55708.640015
 2010 05 06 89700.890015
 2010 05 07 57675·510010
 2010 05 10 27689·890015
 2010 05 11 65704.030029
 2010 05 12 88716·219971
 2010 05 13 38719.700012
 2010 05 14 86709·320007
 2010 05 17 56703·619995
 2010 05 18 79705.340027
 2010 05 19 69686·150024
 2010 05 20 22665·909973
 2010 05 21 48654·500000
 2010 05 24 14652.799988
 2010 05 25 32640·880005
 2010 05 26 50657.950012
 2010 05 27 83670.590027
 2010 05 28 68670.080017
 2010 06 01 33662.719971
 2010 06 02 5660.520020
 2010 06 03 33669·349976
 2010 06 04 41658.599976
 2010 06 07 4639.219971
 2010 06 08 51623.830017
 2010 06 09 90632·239990
 2010 06 10 58639·789978
 2010 06 11 2649·000000
 2010 06 14 77662·950012
 2010 06 15 74669·950012
 2010 06 16 70671.739990
 2010 06 17 8669·340027
 2010 06 18 94671·549988
 2010 06 21 28677·150024
 2010 06 22 52668·210022
 2010 06 23 29650·039978
 2010 06 24 42643·369995
 2010 06 25 23646·669983
 2010 06 28 5649.719971
 2010 06 29 96635·960022
 2010 06 30 82623.710022
 2010 07 01 52611·109985
 2010 07 02 54608.690002
 2010 07 06 66613.309998
 2010 07 07 2611·679993
 2010 07 08 34620·400024
 2010 07 09 50629·549988
 2010 07 12 22631.349976
 2010 07 13 16644·330017
 2010 07 14 14643·469971
 2010 07 15 67640·299988
 2010 07 16 68631.359985
 2010 07 19 62614·020020
 2010 07 20 61624.309998
 2010 07 21 6629·419983
 2010 07 22 38635·950012
 2010 07 23 1650.880005
 2010 07 26 68665.299988
 2010 07 27 93672.159973
 2010 07 28 88663·010010
 2010 07 29 23658.479980
 2010 07 30 55654.799988
 2010 08 02 78664.460022
 2010 08 03 99664·369995
 2010 08 04 40663.369995
 2010 08 05 67661·159973
 2010 08 06 36653.659973
 2010 08 09 78660.200012
 2010 08 10 90654.840027
 2010 08 11 71639.200012
 2010 08 12 68620·580017
 2010 08 13 56616·190002
 2010 08 16 35618·020020
 2010 08 17 63630.280029
 2010 08 18 0632.770020
 2010 08 19 91626.429993
 2010 08 20 65611·090027
 2010 08 23 61617.750000
 2010 08 24 80601·770020
 2010 08 25 64605.690002
 2010 08 26 91611·359985
 2010 08 27 10617·099976
 2010 08 30 86615·349976
 2010 08 31 81607·630005
 2010 09 01 51624.989990
 2010 09 02 78632.659973
 2010 09 03 17643.729980
 2010 09 07 74641.059998
 2010 09 08 9638.340027
 2010 09 09 61641·880005
 2010 09 10 99639·400024
 2010 09 13 1653·590027
 2010 09 14 52654.320007
 2010 09 15 76653·859985
 2010 09 16 82651·880005
 2010 09 17 41653.400024
 2010 09 20 94670·340027
 2010 09 21 69672·380005
 2010 09 22 41666.729980
 2010 09 23 3661·109985
 2010 09 24 71671·010010
 2010 09 27 8671·549988
 2010 09 28 77675.880005
 2010 09 29 18678.890015
 2010 09 30 48684.590027
 2010 10 01 88681·729980
 2010 10 04 16679.960022
 2010 10 05 42689·590027
 2010 10 06 11689.440002
 2010 10 07 27689.380005
 2010 10 08 7696.179993
 2010 10 11 57698.010010
 2010 10 12 74697.609985
 2010 10 13 70710.640015
 2010 10 14 26708.619995
 2010 10 15 70711·429993
 2010 10 18 74710·130005
 2010 10 19 85706.929993
 2010 10 20 74705·489990
 2010 10 21 12709·419983
 2010 10 22 76703.570007
 2010 10 25 68714·049988
 2010 10 26 75710·840027
 2010 10 27 40705·659973
 2010 10 28 65709.710022
 2010 10 29 37705·599976
 2010 11 01 81710·299988
 2010 11 02 36712.890015
 2010 11 03 56715.140015
 2010 11 04 36733.469971
 2010 11 05 67738.729980
 2010 11 08 6737·880005
 2010 11 09 86738·989990
 2010 11 10 35734·869995
 2010 11 11 32734.210022
 2010 11 12 82729·260010
 2010 11 15 18727·020020
 2010 11 16 27715·330017
 2010 11 17 3709.270020
 2010 11 18 20724·109985
 2010 11 19 40725·059998
 2010 11 22 32728·400024
 2010 11 23 29721.109985
 2010 11 24 3736.530029
 2010 11 26 65736.520020
 2010 11 29 94733·539978
 2010 11 30 87730.710022
 2010 12 01 36743·929993
 2010 12 02 31751.200012
 2010 12 03 82757·520020
 2010 12 06 76762.130005
 2010 12 07 52770.510010
 2010 12 08 0767.969971
 2010 12 09 90768.869995
 2010 12 10 23777·559998
 2010 12 13 7779·859985
 2010 12 14 61775·190002
 2010 12 15 37778.289978
 2010 12 16 76778.289978
 2010 12 17 83779·549988
 2010 12 20 26785·859985
 2010 12 21 68790·669983
 2010 12 22 13793.280029
 2010 12 23 86792·219971
 2010 12 27 34792·539978
 2010 12 28 51793.219971
 2010 12 29 32791·570007
 2010 12 30 48793·039978
 2010 12 31 47789.820007
 2011 01 03  81800.940002
 2011 01 04  60801.130005
 2011 01 05  26795·090027
 2011 01 06  52796·330017
 2011 01 07  77794·659973
 2011 01 10  47793.799988
 2011 01 11  1797·859985
 2011 01 12  64802·400024
 2011 01 13  83803·820007
 2011 01 14  69807.890015
 2011 01 18  80807·659973
 2011 01 19  20807.210022
 2011 01 20  68785·780029
 2011 01 21  25786.890015
 2011 01 24  94781.520020
 2011 01 25  83780.059998
 2011 01 26  26793·929993
 2011 01 27  41797·530029
 2011 01 28  1796·039978
 2011 01 31  40785·469971
 2011 02 01  77800.539978
 2011 02 02  67801·479980
 2011 02 03  81799.200012
 2011 02 04  5800·880005
 2011 02 07  64812·679993
 2011 02 08  80813.690002
 2011 02 09  43813.359985
 2011 02 10  15813·359985
 2011 02 11  57822·109985
 2011 02 14  78826·460022
 2011 02 15  16824·969971
 2011 02 16  33828·590027
 2011 02 17  49835·520020
 2011 02 18  89838·000000
 2011 02 22  58830·140015
 2011 02 23  48814·440002
 2011 02 24  61807.049988
 2011 02 25  61822·049988
 2011 02 28  50828.429993
 2011 03 01  72825.789978
 2011 03 02  36813.799988
 2011 03 03  71830·039978
 2011 03 04  0828·919983
 2011 03 07  43828.340027
 2011 03 08  43827.799988
 2011 03 09  18825.250000
 2011 03 10  38812.760010
 2011 03 11  24806.830017
 2011 03 14  77802·809998
 2011 03 15  29796·380005
 2011 03 16  21795.960022
 2011 03 17  2793·330017
 2011 03 18  56795.520020
 2011 03 21  54813·020020
 2011 03 22  32814.880005
 2011 03 23  91813.070007
 2011 03 24  24818.909973
 2011 03 25  67831·630005
 2011 03 28  76828.729980
 2011 03 29  29829.700012
 2011 03 30  52840·760010
 2011 03 31  70843.729980
 2011 04 01  86850·729980
 2011 04 04  78850.520020
 2011 04 05  32858.049988
 2011 04 06  88859.080017
 2011 04 07  17857·919983
 2011 04 08  27854.049988
 2011 04 11  85843·099976
 2011 04 12  70830·979980
 2011 04 13  52829·280029
 2011 04 14  88827.630005
 2011 04 15  54835.270020
 2011 04 18  94826·989990
 2011 04 19  97827.299988
 2011 04 20  99839.450012
 2011 04 21  8845.640015
 2011 04 25  58845·580017
 2011 04 26  84856·840027
 2011 04 27  23858.419983
 2011 04 28  42861·549988
 2011 04 29  89866·900024
 2011 05 02  69868·570007
 2011 05 03  47854.789978
 2011 05 04  74843.880005
 2011 05 05  36840·599976
 2011 05 06  35843.530029
 2011 05 09  86843·559998
 2011 05 10  49855.909973
 2011 05 11  75855·900024
 2011 05 12  87849·229980
 2011 05 13  76849·210022
 2011 05 16  36838.289978
 2011 05 17  7822·960022
 2011 05 18  57833·489990
 2011 05 19  81839·169983
 2011 05 20  30834.650024
 2011 05 23  57820·049988
 2011 05 24  3819·619995
 2011 05 25  89822·640015
 2011 05 26  48831.059998
 2011 05 27  75838.780029
 2011 05 31  5848·330017
 2011 06 01  12846·650024
 2011 06 02  36826.429993
 2011 06 03  37820.679993
 2011 06 06  71809·880005
 2011 06 07  88803·989990
 2011 06 08  62796·280029
 2011 06 09  43796.469971
 2011 06 10  31789·200012
 2011 06 13  80785.989990
 2011 06 14  21795.890015
 2011 06 15  19791.159973
 2011 06 16  44787·599976
 2011 06 17  76790·020020
 2011 06 20  32791·030029
 2011 06 21  14806·690002
 2011 06 22  89809.820007
 2011 06 23  89803.599976
 2011 06 24  39805·659973
 2011 06 27  4805.940002
 2011 06 28  74817·309998
 2011 06 29  57822·510010
 2011 06 30  10828·760010
 2011 07 01  91841.059998
 2011 07 05  31842·510010
 2011 07 06  43845·809998
 2011 07 07  41860·369995
 2011 07 08  98857.380005
 2011 07 11  16845.380005
 2011 07 12  34838·070007
 2011 07 13  51845.140015
 2011 07 14  76841·340027
 2011 07 15  11829.090027
 2011 07 18  44828.770020
 2011 07 19  82834·619995
 2011 07 20  2836.020020
 2011 07 21  22843.309998
 2011 07 22  10843·400024
 2011 07 25  6838.169983
 2011 07 26  74831·630005
 2011 07 27  81821·070007
 2011 07 28  95809·640015
 2011 07 29  15801·710022
 2011 08 01  19808·599976
 2011 08 02  45796·549988
 2011 08 03  88773·219971
 2011 08 04  29765.000000
 2011 08 05  88735·859985
 2011 08 08  95705.150024
 2011 08 09  0696.309998
 2011 08 10  92687.229980
 2011 08 11  54704·500000
 2011 08 12  39705·640015
 2011 08 15  71718·630005
 2011 08 16  74712.750000
 2011 08 17  19714.650024
 2011 08 18  7692.059998
 2011 08 19  62672.570007
 2011 08 22  67666.849976
 2011 08 23  9683·070007
 2011 08 24  56694.690002
 2011 08 25  62701.549988
 2011 08 26  93692.349976
 2011 08 29  73724·710022
 2011 08 30  68731·849976
 2011 08 31  84737·640015
 2011 09 01  93734·059998
 2011 09 02  87706.059998
 2011 09 06  50682·210022
 2011 09 07  65709·549988
 2011 09 08  39712·109985
 2011 09 09  51690.090027
 2011 09 12  33680.580017
 2011 09 13  69693·330017
 2011 09 14  23712·570007
 2011 09 15  91713.510010
 2011 09 16  74718.630005
 2011 09 19  83708·479980
 2011 09 20  66710·849976
 2011 09 21  57694·190002
 2011 09 22  54656·299988
 2011 09 23  20655·630005
 2011 09 26  11666.010010
 2011 09 27  24694.700012
 2011 09 28  80681·200012
 2011 09 29  18669.530029
 2011 09 30  27661.580017
 2011 10 03  94648.849976
 2011 10 04  84650.159973
 2011 10 05  40661.099976
 2011 10 06  8674.140015
 2011 10 07  91675·739990
 2011 10 10  23684·979980
 2011 10 11  74691·130005
 2011 10 12  74705.299988
 2011 10 13  65701·179993
 2011 10 14  77713·359985
 2011 10 17  33707.690002
 2011 10 18  69712.059998
 2011 10 19  92711·210022
 2011 10 20  55697.030029
 2011 10 21  54712·650024
 2011 10 24  62736.030029
 2011 10 25  73731.340027
 2011 10 26  86730.239990
 2011 10 27  1769.460022
 2011 10 28  46768.820007
 2011 10 31  33754·049988
 2011 11 01  29729·080017
 2011 11 02  61733.559998
 2011 11 03  42752.190002
 2011 11 04  22748·659973
 2011 11 07  64748.830017
 2011 11 08  48756·760010
 2011 11 09  93743.460022
 2011 11 10  16730·669983
 2011 11 11  99744·820007
 2011 11 14  98742·210022
 2011 11 15  69745·760010
 2011 11 16  14747.760010
 2011 11 17  64733·460022
 2011 11 18  76723·369995
 2011 11 21  63710.409973
 2011 11 22  43705·250000
 2011 11 23  17690.770020
 2011 11 25  69679·809998
 2011 11 28  95698.179993
 2011 11 29  53700.599976
 2011 11 30  39737.419983
 2011 12 01  90739·960022
 2011 12 02  9744.960022
 2011 12 05  19752·710022
 2011 12 06  37751·809998
 2011 12 07  76749.000000
 2011 12 08  74740·760010
 2011 12 09  41748.440002
 2011 12 12  42737·150024
 2011 12 13  91742.190002
 2011 12 14  84715·090027
 2011 12 15  46718.000000
 2011 12 16  11730·729980
 2011 12 19  23729·030029
 2011 12 20  58738·219971
 2011 12 21  83742·119995
 2011 12 22  26748.210022
 2011 12 23  84748.520020
 2011 12 27  41753·190002
 2011 12 28  27750·599976
 2011 12 29  94745.909973
 2011 12 30  12746·469971
 2012 01 03 1759·369995
 2012 01 04 80749·609985
 2012 01 05 45754.390015
 2012 01 06 70754.750000
 2012 01 09 33754·440002
 2012 01 10 66765·280029
 2012 01 11 38767·869995
 2012 01 12 47770·619995
 2012 01 13 55765·989990
 2012 01 17 36773.260010
 2012 01 18 52779·260010
 2012 01 19 55784.570007
 2012 01 20 13785.880005
 2012 01 23 66789.409973
 2012 01 24 95788.799988
 2012 01 25 31796·539978
 2012 01 26 75800.219971
 2012 01 27 55798.849976
 2012 01 30 99797.940002
 2012 01 31 39795·010010
 2012 02 01 35810·190002
 2012 02 02 29815.880005
 2012 02 03 21833·020020
 2012 02 06 67830·070007
 2012 02 07 13830.659973
 2012 02 08 39832.640015
 2012 02 09 41830.789978
 2012 02 10 28823.400024
 2012 02 13 52824·890015
 2012 02 14 60824·760010
 2012 02 15 66824·140015
 2012 02 16 58829·960022
 2012 02 17 22832.229980
 2012 02 21 92831.010010
 2012 02 22 29823.619995
 2012 02 23 23829.450012
 2012 02 24 17830·869995
 2012 02 27 60829·549988
 2012 02 28 85830·659973
 2012 02 29 8829.229980
 2012 03 01 55823.789978
 2012 03 02 16816·799988
 2012 03 05 17804·260010
 2012 03 06 28796·460022
 2012 03 07 82796·179993
 2012 03 08 34806.799988
 2012 03 09 31821·190002
 2012 03 12 19819·130005
 2012 03 13 66831·229980
 2012 03 14 15831·609985
 2012 03 15 59831.460022
 2012 03 16 46832·780029
 2012 03 19 2843·250000
 2012 03 20 84832.309998
 2012 03 21 57833·840027
 2012 03 22 95823.460022
 2012 03 23 8830.030029
 2012 03 26 91846·309998
 2012 03 27 7847.919983
 2012 03 28 80841.219971
 2012 03 29 28833.770020
 2012 03 30 13838·369995
 2012 04 02 15840.630005
 2012 04 03 38841·059998
 2012 04 04 33827.669983
 2012 04 05 49821·349976
 2012 04 09 14808·719971
 2012 04 10 33803.609985
 2012 04 11 15796·729980
 2012 04 12 25810·289978
 2012 04 13 60806.840027
 2012 04 16 53802·700012
 2012 04 17 95816·320007
 2012 04 18 91809.409973
 2012 04 19 34809.739990
 2012 04 20 9810·219971
 2012 04 23 15795.559998
 2012 04 24 22799.539978
 2012 04 25 44813·840027
 2012 04 26 41819·559998
 2012 04 27 47826.049988
 2012 04 30 20825·469971
 2012 05 01 20830.099976
 2012 05 02 10818.820007
 2012 05 03 82818.229980
 2012 05 04 9802.090027
 2012 05 07 20796·130005
 2012 05 08 6793·719971
 2012 05 09 42792·799988
 2012 05 10 39795·770020
 2012 05 11 25795.890015
 2012 05 14 40784.940002
 2012 05 15 69784·880005
 2012 05 16 87783·890015
 2012 05 17 42773·369995
 2012 05 18 51758.780029
 2012 05 21 33764.640015
 2012 05 22 52770·159973
 2012 05 23 2766.179993
 2012 05 24 2766·919983
 2012 05 25 28768·479980
 2012 05 29 60778.770020
 2012 05 30 62770.739990
 2012 05 31 80765·479980
 2012 06 01 73752·109985
 2012 06 04 62742.729980
 2012 06 05 4746.210022
 2012 06 06 99765.169983
 2012 06 07 13775.650024
 2012 06 08 32770·070007
 2012 06 11 34776·630005
 2012 06 12 95761.690002
 2012 06 13 16763·989990
 2012 06 14 71762·880005
 2012 06 15 84772·070007
 2012 06 18 33774.809998
 2012 06 19 77789·510010
 2012 06 20 4789.219971
 2012 06 21 10784·700012
 2012 06 22 0775.929993
 2012 06 25 15775·150024
 2012 06 26 83767.820007
 2012 06 27 95776·700012
 2012 06 28 9775·900024
 2012 06 29 74799.000000
 2012 07 02 81807.940002
 2012 07 03 45818.489990
 2012 07 05 98820·440002
 2012 07 06 22809·820007
 2012 07 09 1806·840027
 2012 07 10 91810.789978
 2012 07 11 29797·679993
 2012 07 12 55792·479980
 2012 07 13 66802·340027
 2012 07 16 90800.080017
 2012 07 17 91802·400024
 2012 07 18 92808.530029
 2012 07 19 28808·530029
 2012 07 20 25796·640015
 2012 07 23 97782·229980
 2012 07 24 75781·099976
 2012 07 25 62774·590027
 2012 07 26 0781.270020
 2012 07 27 83797·770020
 2012 07 30 76798·690002
 2012 07 31 67794.969971
 2012 08 01 49790·570007
 2012 08 02 14773·450012
 2012 08 03 87791·090027
 2012 08 06 71797.340027
 2012 08 07 27806.409973
 2012 08 08 78802·869995
 2012 08 09 28804.840027
 2012 08 10 22801.820007
 2012 08 13 17801.479980
 2012 08 14 86804·159973
 2012 08 15 43804.260010
 2012 08 16 97813.570007
 2012 08 17 25819·890015
 2012 08 20 77817·979980
 2012 08 21 2827·130005
 2012 08 22 95814·919983
 2012 08 23 82811·840027
 2012 08 24 14810.830017
 2012 08 27 97813.909973
 2012 08 28 43814.909973
 2012 08 29 46819.590027
 2012 08 30 85817.770020
 2012 08 31 49814.789978
 2012 09 04 90823.770020
 2012 09 05 98824.880005
 2012 09 06 3839·229980
 2012 09 07 2843·780029
 2012 09 10 12844.299988
 2012 09 11 44845.150024
 2012 09 12 4845·169983
 2012 09 13 25860.640015
 2012 09 14 10868.500000
 2012 09 17 16861.609985
 2012 09 18 54858·090027
 2012 09 19 11859.250000
 2012 09 20 8852·960022
 2012 09 21 71860·159973
 2012 09 24 38856·650024
 2012 09 25 80856.979980
 2012 09 26 57839.659973
 2012 09 27 91844.890015
 2012 09 28 71841·869995
 2012 10 01 77847.000000
 2012 10 02 33843·409973
 2012 10 03 82843.919983
 2012 10 04 90844·650024
 2012 10 05 70853·570007
 2012 10 08 35840·359985
 2012 10 09 76836.789978
 2012 10 10 58829.630005
 2012 10 11 53835·719971
 2012 10 12 90830·950012
 2012 10 15 29828·429993
 2012 10 16 62835.460022
 2012 10 17 46842·869995
 2012 10 18 48842.369995
 2012 10 19 23832·440002
 2012 10 22 17821.880005
 2012 10 23 93816.979980
 2012 10 24 84820.229980
 2012 10 25 64821·460022
 2012 10 26 59819·419983
 2012 10 31 63818.729980
 2012 11 01 98828.479980
 2012 11 02 85830·549988
 2012 11 05 51820·460022
 2012 11 06 49826·890015
 2012 11 07 16818.909973
 2012 11 08 42806.679993
 2012 11 09 82800·719971
 2012 11 12 72797·729980
 2012 11 13 88795·969971
 2012 11 14 17792·099976
 2012 11 15 64775·080017
 2012 11 16 75777.080017
 2012 11 19 90793·070007
 2012 11 20 16794·150024
 2012 11 21 36798.380005
 2012 11 23 28807·190002
 2012 11 26 21809.039978
 2012 11 27 71812.590027
 2012 11 28 59813.559998
 2012 11 29 24823.330017
 2012 11 30 8824.580017
 2012 12 03 38826·580017
 2012 12 04 23823.030029
 2012 12 05 83824·520020
 2012 12 06 1822·900024
 2012 12 07 0825.320007
 2012 12 10 39826.280029
 2012 12 11 49835·320007
 2012 12 12 76837.289978
 2012 12 13 62831.280029
 2012 12 14 46827·239990
 2012 12 17 91835·130005
 2012 12 18 31847.690002
 2012 12 19 57851·830017
 2012 12 20 7852·500000
 2012 12 21 2848·539978
 2012 12 24 94846·349976
 2012 12 26 40845·979980
 2012 12 27 9839·739990
 2012 12 28 4838·359985
 2012 12 31 14849.890015
 2013 01 02  95873·989990
 2013 01 03  66878·429993
 2013 01 04  38880·469971
 2013 01 07  67876·710022
 2013 01 08  27876·320007
 2013 01 09  15879·539978
 2013 01 10  75883·190002
 2013 01 11  53882·619995
 2013 01 14  68880·979980
 2013 01 15  19884.840027
 2013 01 16  9883·700012
 2013 01 17  97891.000000
 2013 01 18  75892.799988
 2013 01 22  66899.239990
 2013 01 23  59899.530029
 2013 01 24  51904·270020
 2013 01 25  28905.239990
 2013 01 28  70907·909973
 2013 01 29  69907.309998
 2013 01 30  88906.700012
 2013 01 31  36902·900024
 2013 02 01  67912.760010
 2013 02 04  8911·179993
 2013 02 05  11909·609985
 2013 02 06  30911·450012
 2013 02 07  21911·489990
 2013 02 08  70914·150024
 2013 02 11  43913.559998
 2013 02 12  65918.169983
 2013 02 13  19921·289978
 2013 02 14  74924.679993
 2013 02 15  36927·340027
 2013 02 19  25932.000000
 2013 02 20  76931·650024
 2013 02 21  65912·700012
 2013 02 22  65916.150024
 2013 02 25  15919·359985
 2013 02 26  27902·130005
 2013 02 27  12913.510010
 2013 02 28  30915.890015
 2013 03 01  67915·719971
 2013 03 04  37916.690002
 2013 03 05  9928·130005
 2013 03 06  57930.809998
 2013 03 07  38934·570007
 2013 03 08  93942.559998
 2013 03 11  75942·619995
 2013 03 12  96942·750000
 2013 03 13  9944.609985
 2013 03 14  9953·070007
 2013 03 15  53954·000000
 2013 03 18  22952.460022
 2013 03 19  88950.789978
 2013 03 20  21951·950012
 2013 03 21  14950.070007
 2013 03 22  36947.539978
 2013 03 25  5953·530029
 2013 03 26  93950·770020
 2013 03 27  52950.419983
 2013 03 28  63953·260010
 2013 04 01  17951·599976
 2013 04 02  13944.950012
 2013 04 03  85935·840027
 2013 04 04  54925.739990
 2013 04 05  7923.559998
 2013 04 08  94931·539978
 2013 04 09  57934·270020
 2013 04 10  84946.989990
 2013 04 11  80951.390015
 2013 04 12  73945·179993
 2013 04 15  39938.669983
 2013 04 16  53924.020020
 2013 04 17  68917·919983
 2013 04 18  13909.820007
 2013 04 19  23912.880005
 2013 04 22  87916·320007
 2013 04 23  28929.359985
 2013 04 24  3934·229980
 2013 04 25  29944.669983
 2013 04 26  36939.650024
 2013 04 29  42943.520020
 2013 04 30  56947.460022
 2013 05 01  2945.530029
 2013 05 02  76940·719971
 2013 05 03  16959.549988
 2013 05 06  8960·219971
 2013 05 07  10967.820007
 2013 05 08  7970·409973
 2013 05 09  82970·460022
 2013 05 10  23975·159973
 2013 05 13  48976·219971
 2013 05 14  54985·960022
 2013 05 15  96991·549988
 2013 05 16  90990·440002
 2013 05 17  34996.469971
 2013 05 20  671001.500000
 2013 05 21  401000·590027
 2013 05 22  201008.229980
 2013 05 23  13984·289978
 2013 05 24  23984·340027
 2013 05 28  221005.419983
 2013 05 29  51997·270020
 2013 05 30  54995.719971
 2013 05 31  22994.530029
 2013 06 03  71991.820007
 2013 06 04  48994.559998
 2013 06 05  52981·419983
 2013 06 06  88979.460022
 2013 06 07  46989·049988
 2013 06 10  97992.690002
 2013 06 11  24988·849976
 2013 06 12  73987·960022
 2013 06 13  27990·869995
 2013 06 14  11990.349976
 2013 06 17  16991.619995
 2013 06 18  511001.489990
 2013 06 19  21999·770020
 2013 06 20  28977·809998
 2013 06 21  96965.229980
 2013 06 24  23958·380005
 2013 06 25  61962·099976
 2013 06 26  12968·679993
 2013 06 27  59980·590027
 2013 06 28  15982.440002
 2013 07 01  2993·599976
 2013 07 02  49995.549988
 2013 07 03  23993.140015
 2013 07 05  771005.390015
 2013 07 08  261011·099976
 2013 07 09  541018.929993
 2013 07 10  341020.989990
 2013 07 11  841033·339966
 2013 07 12  401038·270020
 2013 07 15  631043.920044
 2013 07 16  601043.589966
 2013 07 17  361046.130005
 2013 07 18  761052·459961
 2013 07 19  401050.500000
 2013 07 22  941054·680054
 2013 07 23  601056.859985
 2013 07 24  901055.849976
 2013 07 25  731054·189941
 2013 07 26  581048.510010
 2013 07 29  51048.780029
 2013 07 30  641045.829956
 2013 07 31  741053.510010
 2013 08 01  931060·959961
 2013 08 02  461060·069946
 2013 08 05  41063.520020
 2013 08 06  821061.069946
 2013 08 07  711052.099976
 2013 08 08  851051·819946
 2013 08 09  421051.510010
 2013 08 12  591053·670044
 2013 08 13  841054.760010
 2013 08 14  471052.699951
 2013 08 15  351039·099976
 2013 08 16  921030.829956
 2013 08 19  521024.609985
 2013 08 20  821029·500000
 2013 08 21  641030.569946
 2013 08 22  961036.280029
 2013 08 23  191038·849976
 2013 08 26  651044·660034
 2013 08 27  361036.300049
 2013 08 28  81020.250000
 2013 08 29  541029·050049
 2013 08 30  961025·900024
 2013 09 03  831026·839966
 2013 09 04  911025.609985
 2013 09 05  521031·150024
 2013 09 06  21034.770020
 2013 09 09  611046.079956
 2013 09 10  331055.760010
 2013 09 11  311057·560059
 2013 09 12  321055·310059
 2013 09 13  521053·979980
 2013 09 16  461065.250000
 2013 09 17  361066.390015
 2013 09 18  631080.489990
 2013 09 19  631079·760010
 2013 09 20  681078·199951
 2013 09 23  351073.589966
 2013 09 24  931081·910034
 2013 09 25  251082.000000
 2013 09 26  631081.319946
 2013 09 27  241078·369995
 2013 09 30  501075·489990
 2013 10 01  941087·780029
 2013 10 02  191087·390015
 2013 10 03  201081·790039
 2013 10 04  821080·739990
 2013 10 07  541073.420044
 2013 10 08  471067.209961
 2013 10 09  691050.079956
 2013 10 10  661069.770020
 2013 10 11  91084·319946
 2013 10 14  871090·300049
 2013 10 15  381088·530029
 2013 10 16  21092.910034
 2013 10 17  921102.280029
 2013 10 18  01115·040039
 2013 10 21  241117.319946
 2013 10 22  151121·530029
 2013 10 23  591112.089966
 2013 10 24  761120.000000
 2013 10 25  441121.920044
 2013 10 28  561119.560059
 2013 10 29  931122·640015
 2013 10 30  261123.260010
 2013 10 31  421108·599976
 2013 11 01  01101.300049
 2013 11 04  991108.859985
 2013 11 05  881106.089966
 2013 11 06  891109.829956
 2013 11 07  471103.770020
 2013 11 08  101101·189941
 2013 11 11  271102·859985
 2013 11 12  781101·520020
 2013 11 13  231112·219971
 2013 11 14  811112·219971
 2013 11 15  281116·310059
 2013 11 18  271119.979980
 2013 11 19  791112·390015
 2013 11 20  951107·699951
 2013 11 21  61119·670044
 2013 11 22  821125.640015
 2013 11 25  881128.520020
 2013 11 26  581136.239990
 2013 11 27  981141.500000
 2013 11 29  121147.000000
 2013 12 02  531142·300049
 2013 12 03  31130·969971
 2013 12 04  671128·969971
 2013 12 05  101125.609985
 2013 12 06  991135.880005
 2013 12 09  841134.180054
 2013 12 10  21131.260010
 2013 12 11  961120·920044
 2013 12 12  751107·180054
 2013 12 13  851109·510010
 2013 12 16  141120.170044
 2013 12 17  141120·260010
 2013 12 18  571133·760010
 2013 12 19  121131.670044
 2013 12 20  411147.119995
 2013 12 23  321157.339966
 2013 12 24  461163·670044
 2013 12 26  961167.959961
 2013 12 27  481165.849976
 2013 12 30  461162·599976
 2013 12 31  671165·640015
 2014 01 02 951160.500000
 2014 01 03 211157·760010
 2014 01 06 741159·849976
 2014 01 07 711160·020020
 2014 01 08 891159·369995
 2014 01 09 731163·880005
 2014 01 10 611164·530029
 2014 01 13 321164·119995
 2014 01 14 851163.430054
 2014 01 15 431171.969971
 2014 01 16 751173·130005
 2014 01 17 511173.369995
 2014 01 21 151177.109985
 2014 01 22 931182.040039
 2014 01 23 111181.339966
 2014 01 24 531164·770020
 2014 01 27 371147.430054
 2014 01 28 111138·239990
 2014 01 29 881134·180054
 2014 01 30 901144.540039
 2014 01 31 301137·969971
 2014 02 03 101130.750000
 2014 02 04 491107·619995
 2014 02 05 361098·670044
 2014 02 06 21107·439941
 2014 02 07 281116·619995
 2014 02 10 651118.890015
 2014 02 11 911131.010010
 2014 02 12 851137·439941
 2014 02 13 271147.800049
 2014 02 14 291149.900024
 2014 02 18 821162.229980
 2014 02 19 351163·959961
 2014 02 20 971163.020020
 2014 02 21 611168·430054
 2014 02 24 581180·290039
 2014 02 25 341179.339966
 2014 02 26 491188.060059
 2014 02 27 41187.939941
 2014 02 28 951193.500000
 2014 03 03 891179·619995
 2014 03 04 211212·819946
 2014 03 05 281207·410034
 2014 03 06 941208.800049
 2014 03 07 301210·579956
 2014 03 10 771202·290039
 2014 03 11 261204.390015
 2014 03 12 781191·369995
 2014 03 13 161195.880005
 2014 03 14 31184·550049
 2014 03 17 191196.250000
 2014 03 18 01205·040039
 2014 03 19 261205.359985
 2014 03 20 141200.910034
 2014 03 21 491208·140015
 2014 03 24 351196·699951
 2014 03 25 691190·780029
 2014 03 26 471185·290039
 2014 03 27 871161.089966
 2014 03 28 821167·520020
 2014 03 31 761174·619995
 2014 04 01 651189·130005
 2014 04 02 271192·910034
 2014 04 03 681193·959961
 2014 04 04 31189·250000
 2014 04 07 561150.449951
 2014 04 08 871149.000000
 2014 04 09 421160·420044
 2014 04 10 321159·800049
 2014 04 11 321128.959961
 2014 04 14 111126·310059
 2014 04 15 801123·770020
 2014 04 16 691132·109985
 2014 04 17 321141·109985
 2014 04 21 701142.390015
 2014 04 22 821157.869995
 2014 04 23 471155.420044
 2014 04 24 181152.819946
 2014 04 25 561139·010010
 2014 04 28 741131.670044
 2014 04 29 221126.459961
 2014 04 30 791126·959961
 2014 05 01 891133.729980
 2014 05 02 71137.800049
 2014 05 05 751127.989990
 2014 05 06 271124.050049
 2014 05 07 141110.849976
 2014 05 08 551119·790039
 2014 05 09 131107.380005
 2014 05 12 01136·949951
 2014 05 13 991134·449951
 2014 05 14 191120·030029
 2014 05 15 681099·189941
 2014 05 16 611102·910034
 2014 05 19 391116·040039
 2014 05 20 241112.079956
 2014 05 21 971107.260010
 2014 05 22 981116.609985
 2014 05 23 521126.199951
 2014 05 27 211144.099976
 2014 05 28 811140·839966
 2014 05 29 241141·349976
 2014 05 30 831141·729980
 2014 06 02 851136.819946
 2014 06 03 271129·260010
 2014 06 04 761131·750000
 2014 06 05 11153·939941
 2014 06 06 161167·540039
 2014 06 09 651179.839966
 2014 06 10 181173.839966
 2014 06 11 01168·989990
 2014 06 12 411165.369995
 2014 06 13 541164·089966
 2014 06 16 381166.930054
 2014 06 17 991179·290039
 2014 06 18 91183·380005
 2014 06 19 751186.780029
 2014 06 20 481188.520020
 2014 06 23 431190.310059
 2014 06 24 951193·599976
 2014 06 25 341182·750000
 2014 06 26 861182.790039
 2014 06 27 01189·500000
 2014 06 30 11193·400024
 2014 07 01 631213·550049
 2014 07 02 151207.369995
 2014 07 03 651208.150024
 2014 07 07 511204·650024
 2014 07 08 191184.719971
 2014 07 09 241177.369995
 2014 07 10 571168·219971
 2014 07 11 961161.760010
 2014 07 14 821169·550049
 2014 07 15 241167.449951
 2014 07 16 191159·959961
 2014 07 17 111150.479980
 2014 07 18 611152.020020
 2014 07 21 541148.079956
 2014 07 22 221160.239990
 2014 07 23 961161·989990
 2014 07 24 861163·660034
 2014 07 25 771149.780029
 2014 07 28 591145.180054
 2014 07 29 781149.079956
 2014 07 30 141150.609985
 2014 07 31 801137·260010
 2014 08 01 491123·939941
 2014 08 04 61125·540039
 2014 08 05 271129·420044
 2014 08 06 771131.640015
 2014 08 07 361131.410034
 2014 08 08 561131.859985
 2014 08 11 321148·890015
 2014 08 12 51141·280029
 2014 08 13 911143.229980
 2014 08 14 291144·150024
 2014 08 15 601151·609985
 2014 08 18 281158.400024
 2014 08 19 61164·060059
 2014 08 20 481159·219971
 2014 08 21 671160·969971
 2014 08 22 321163·219971
 2014 08 25 11170·689941
 2014 08 26 661176·119995
 2014 08 27 361177·069946
 2014 08 28 321169.089966
 2014 08 29 201174.819946
 2014 09 02 571181·369995
 2014 09 03 721183·849976
 2014 09 04 651180.680054
 2014 09 05 321170·369995
 2014 09 08 221174.219971
 2014 09 09 91171·239990
 2014 09 10 931165.109985
 2014 09 11 321172·650024
 2014 09 12 861172.949951
 2014 09 15 11160·060059
 2014 09 16 51152·859985
 2014 09 17 381159.849976
 2014 09 18 01160·300049
 2014 09 19 321163·859985
 2014 09 22 141141.989990
 2014 09 23 941131.630005
 2014 09 24 381129·589966
 2014 09 25 71126·099976
 2014 09 26 571119·729980
 2014 09 29 711120.550049
 2014 09 30 21118.699951
 2014 10 01 581101·189941
 2014 10 02 981099·459961
 2014 10 03 611109·869995
 2014 10 06 171108·000000
 2014 10 07 421090·959961
 2014 10 08 241097·699951
 2014 10 09 841095.939941
 2014 10 10 321074.250000
 2014 10 13 411066.979980
 2014 10 14 481075·270020
 2014 10 15 851075·640015
 2014 10 16 251091·270020
 2014 10 17 611099.439941
 2014 10 20 91094.969971
 2014 10 21 321112.869995
 2014 10 22 941117.180054
 2014 10 23 331122·420044
 2014 10 24 681119·130005
 2014 10 27 191117.709961
 2014 10 28 651149.459961
 2014 10 29 151153.410034
 2014 10 30 141159.150024
 2014 10 31 661174.329956
 2014 11 03 891178·400024
 2014 11 04 881170·869995
 2014 11 05 601172·030029
 2014 11 06 171171·900024
 2014 11 07 411173.400024
 2014 11 10 591179.579956
 2014 11 11 431180.800049
 2014 11 12 401187·199951
 2014 11 13 211188·670044
 2014 11 14 591177·300049
 2014 11 17 271175.180054
 2014 11 18 311176·209961
 2014 11 19 561169·079956
 2014 11 20 451170.859985
 2014 11 21 991184·500000
 2014 11 24 81186.959961
 2014 11 25 941191·760010
 2014 11 26 981190·699951
 2014 11 28 731190.609985
 2014 12 01 151170.550049
 2014 12 02 121171·439941
 2014 12 03 261181·890015
 2014 12 04 861178.010010
 2014 12 05 211184·489990
 2014 12 08 111188·229980
 2014 12 09 601188.069946
 2014 12 10 11185·030029
 2014 12 11 211180.989990
 2014 12 12 141163·609985
 2014 12 15 561160·530029
 2014 12 16 61156·939941
 2014 12 17 341174·839966
 2014 12 18 741192·160034
 2014 12 19 961198.969971
 2014 12 22 131201·880005
 2014 12 23 41207.170044
 2014 12 24 641208·780029
 2014 12 26 871217·010010
 2014 12 29 621220.810059
 2014 12 30 991219·449951
 2014 12 31 861221.439941
 2015 01 02  611212.800049
 2015 01 05  141194·219971
 2015 01 06  151183.910034
 2015 01 07  651175·979980
 2015 01 08  741196.130005
 2015 01 09  581196.060059
 2015 01 12  701187.630005
 2015 01 13  521200·520020
 2015 01 14  71177.979980
 2015 01 15  61180·869995
 2015 01 16  91177.189941
 2015 01 20  211179.140015
 2015 01 21  681174.949951
 2015 01 22  961190.369995
 2015 01 23  01194.150024
 2015 01 26  731200·739990
 2015 01 27  881199.770020
 2015 01 28  921201.239990
 2015 01 29  381190·189941
 2015 01 30  341186·040039
 2015 02 02  231175·560059
 2015 02 03  801197.390015
 2015 02 04  411198.949951
 2015 02 05  541209·900024
 2015 02 06  561214·709961
 2015 02 09  751208·280029
 2015 02 10  551205.119995
 2015 02 11  81204·439941
 2015 02 12  931216·270020
 2015 02 13  141223.739990
 2015 02 17  481227.180054
 2015 02 18  971227.979980
 2015 02 19  651230·500000
 2015 02 20  591231·920044
 2015 02 23  141231·839966
 2015 02 24  461236·199951
 2015 02 25  301236·880005
 2015 02 26  991239·219971
 2015 02 27  721239.670044
 2015 03 02  51243·329956
 2015 03 03  681238·939941
 2015 03 04  471232.619995
 2015 03 05  671236.050049
 2015 03 06  501231.089966
 2015 03 09  871225·829956
 2015 03 10  401213·939941
 2015 03 11  681216.500000
 2015 03 12  821236.680054
 2015 03 13  181236.780029
 2015 03 16  411241·109985
 2015 03 17  681243.329956
 2015 03 18  251255.680054
 2015 03 19  181254·890015
 2015 03 20  391267.219971
 2015 03 23  881268·160034
 2015 03 24  301268.079956
 2015 03 25  681265.849976
 2015 03 26  451237.359985
 2015 03 27  711240.760010
 2015 03 30  731258.239990
 2015 03 31  761255·300049
 2015 04 01  991251.890015
 2015 04 02  851259·969971
 2015 04 06  531262.760010
 2015 04 07  721263·229980
 2015 04 08  621264.130005
 2015 04 09  271265·780029
 2015 04 10  971266·000000
 2015 04 13  131271·739990
 2015 04 14  241267·969971
 2015 04 15  141278·630005
 2015 04 16  541275·280029
 2015 04 17  811264·219971
 2015 04 20  961266·979980
 2015 04 21  901270·079956
 2015 04 22  11266·560059
 2015 04 23  831273.250000
 2015 04 24  161273.079956
 2015 04 27  251275·839966
 2015 04 28  361260.689941
 2015 04 29  511255·810059
 2015 04 30  481242.770020
 2015 05 01  141229.469971
 2015 05 04  871240·630005
 2015 05 05  401234·040039
 2015 05 06  801222·900024
 2015 05 07  741228.819946
 2015 05 08  21239.380005
 2015 05 11  321243·560059
 2015 05 12  231236.140015
 2015 05 13  511237.880005
 2015 05 14  581245.119995
 2015 05 15  351245.900024
 2015 05 18  171258·000000
 2015 05 19  131258.579956
 2015 05 20  551260.829956
 2015 05 21  801261.020020
 2015 05 22  241258·729980
 2015 05 26  541248.109985
 2015 05 27  191255.050049
 2015 05 28  231253·199951
 2015 05 29  321252·640015
 2015 06 01  941254.560059
 2015 06 02  991258.459961
 2015 06 03  461264·939941
 2015 06 04  531261.209961
 2015 06 05  781261.069946
 2015 06 08  711261·180054
 2015 06 09  561254·439941
 2015 06 10  261269·770020
 2015 06 11  721270.790039
 2015 06 12  361266·780029
 2015 06 15  851262·859985
 2015 06 16  141271·459961
 2015 06 17  731274.400024
 2015 06 18  191287.060059
 2015 06 19  881286·579956
 2015 06 22  41293.310059
 2015 06 23  01296·000000
 2015 06 24  701295·030029
 2015 06 25  481287·459961
 2015 06 26  101287·099976
 2015 06 29  951273·949951
 2015 06 30  641256·869995
 2015 07 01  721264.630005
 2015 07 02  691259.250000
 2015 07 06  301253·199951
 2015 07 07  31248·959961
 2015 07 08  901241.349976
 2015 07 09  441243.959961
 2015 07 10  961252·869995
 2015 07 13  111266·099976
 2015 07 14  601274.109985
 2015 07 15  231273.800049
 2015 07 16  151275.900024
 2015 07 17  391273·670044
 2015 07 20  631268.890015
 2015 07 21  191265·439941
 2015 07 22  291259.760010
 2015 07 23  631262·569946
 2015 07 24  71243·579956
 2015 07 27  691220·729980
 2015 07 28  91226.410034
 2015 07 29  821232.339966
 2015 07 30  211233·000000
 2015 07 31  381244.979980
 2015 08 03  481238·969971
 2015 08 04  221237.199951
 2015 08 05  641243·160034
 2015 08 06  121232.770020
 2015 08 07  651211.930054
 2015 08 10  331223·390015
 2015 08 11  161218·670044
 2015 08 12  51210.979980
 2015 08 13  41213.410034
 2015 08 14  911212.790039
 2015 08 17  851225·089966
 2015 08 18  541224.119995
 2015 08 19  361211.680054
 2015 08 20  971193·930054
 2015 08 21  21172.760010
 2015 08 24  221148·579956
 2015 08 25  531133·150024
 2015 08 26  751132.630005
 2015 08 27  241157·900024
 2015 08 28  971163.050049
 2015 08 31  751164.890015
 2015 09 01  761151.530029
 2015 09 02  321146.030029
 2015 09 03  921157.630005
 2015 09 04  461142.550049
 2015 09 08  751162·449951
 2015 09 09  331170·199951
 2015 09 10  461158.260010
 2015 09 11  351157·910034
 2015 09 14  731159.170044
 2015 09 15  591167.280029
 2015 09 16  201175·890015
 2015 09 17  361193.989990
 2015 09 18  951175.339966
 2015 09 21  661177·959961
 2015 09 22  31158.420044
 2015 09 23  691149.219971
 2015 09 24  921138·959961
 2015 09 25  361146.719971
 2015 09 28  71121.869995
 2015 09 29  781098.020020
 2015 09 30  391101.930054
 2015 10 01  761103·699951
 2015 10 02  711114.119995
 2015 10 05  311142·180054
 2015 10 06  361143.630005
 2015 10 07  171152·609985
 2015 10 08  581164·579956
 2015 10 09  241168·760010
 2015 10 12  91166·510010
 2015 10 13  151169.709961
 2015 10 14  551153.469971
 2015 10 15  741162.819946
 2015 10 16  81165.229980
 2015 10 19  531168·920044
 2015 10 20  741169.609985
 2015 10 21  261167.010010
 2015 10 22  81160·079956
 2015 10 23  371166·420044
 2015 10 26  551165·770020
 2015 10 27  501158·530029
 2015 10 28  101178·780029
 2015 10 29  991178.359985
 2015 10 30  601167.650024
 2015 11 02  401187.619995
 2015 11 03  401196·560059
 2015 11 04  961196.140015
 2015 11 05  771191·930054
 2015 11 06  131199.959961
 2015 11 09  471199·579956
 2015 11 10  81187.719971
 2015 11 11  191189·849976
 2015 11 12  161177.349976
 2015 11 13  71158·430054
 2015 11 16  431156·219971
 2015 11 17  231166·339966
 2015 11 18  161172.020020
 2015 11 19  211172.290039
 2015 11 20  331178.739990
 2015 11 23  521184·410034
 2015 11 24  91189.660034
 2015 11 25  131198·530029
 2015 11 27  331203·689941
 2015 11 30  951204.869995
 2015 12 01  131204·400024
 2015 12 02  351205.079956
 2015 12 03  261196·680054
 2015 12 04  651183·819946
 2015 12 07  721183·069946
 2015 12 08  611163·729980
 2015 12 09  181165·560059
 2015 12 10  981154.839966
 2015 12 11  551146·229980
 2015 12 14  931126·489990
 2015 12 15  411133.319946
 2015 12 16  591150·270020
 2015 12 17  571151·400024
 2015 12 18  551134.949951
 2015 12 21  521130·400024
 2015 12 22  341138.650024
 2015 12 23  971152.910034
 2015 12 24  971159·709961
 2015 12 28  321153·989990
 2015 12 29  381160.939941
 2015 12 30  181160·380005
 2015 12 31  961149·329956
 2016 01 04 881134.079956
 2016 01 05 71112.670044
 2016 01 06 911109·459961
 2016 01 07 511090.949951
 2016 01 08 511072.089966
 2016 01 11 51052·589966
 2016 01 12 91056·920044
 2016 01 13 891050.660034
 2016 01 14 781033·579956
 2016 01 15 191023.919983
 2016 01 19 911017·830017
 2016 01 20 581008.679993
 2016 01 21 511014·500000
 2016 01 22 631021.840027
 2016 01 25 811019·429993
 2016 01 26 361019·510010
 2016 01 27 761021·849976
 2016 01 28 741014.479980
 2016 01 29 491035.380005
 2016 02 01 211037.270020
 2016 02 02 851030·560059
 2016 02 03 151016·919983
 2016 02 04 891025.109985
 2016 02 05 401014.309998
 2016 02 08 35982.150024
 2016 02 09 75975.140015
 2016 02 10 20983·450012
 2016 02 11 43958·890015
 2016 02 12 8972·869995
 2016 02 16 65996·390015
 2016 02 17 851016.280029
 2016 02 18 61013.599976
 2016 02 19 91010.719971
 2016 02 22 251025.280029
 2016 02 23 551021·250000
 2016 02 24 281023.059998
 2016 02 25 711031·579956
 2016 02 26 161039.709961
 2016 02 29 231044·910034
 2016 03 01 351054.489990
 2016 03 02 501065.680054
 2016 03 03 261076·089966
 2016 03 04 91088.239990
 2016 03 07 771094·500000
 2016 03 08 281092·709961
 2016 03 09 701074.199951
 2016 03 10 551078.979980
 2016 03 11 311087.869995
 2016 03 14 111087·459961
 2016 03 15 831082.680054
 2016 03 16 331076.510010
 2016 03 17 951094.689941
 2016 03 18 311102·979980
 2016 03 21 301103·630005
 2016 03 22 361100.760010
 2016 03 23 971097.050049
 2016 03 24 461079·540039
 2016 03 28 991084·469971
 2016 03 29 821109·209961
 2016 03 30 851117.349976
 2016 03 31 351117·790039
 2016 04 01 11118.390015
 2016 04 04 171119·410034
 2016 04 05 361106·219971
 2016 04 06 71109·020020
 2016 04 07 751107.890015
 2016 04 08 91106.050049
 2016 04 11 501110.430054
 2016 04 12 931107·359985
 2016 04 13 851129·930054
 2016 04 14 521132.089966
 2016 04 15 511132.140015
 2016 04 18 481139.479980
 2016 04 19 171146.500000
 2016 04 20 661147.719971
 2016 04 21 921144·540039
 2016 04 22 561147·410034
 2016 04 25 841146·260010
 2016 04 26 941150·819946
 2016 04 27 461156·069946
 2016 04 28 231155·550049
 2016 04 29 261140·109985
 2016 05 02 61140.920044
 2016 05 03 151138·869995
 2016 05 04 791123·689941
 2016 05 05 31118·380005
 2016 05 06 971114.770020
 2016 05 09 241123·650024
 2016 05 10 831129.040039
 2016 05 11 61128.469971
 2016 05 12 841119.890015
 2016 05 13 231112.959961
 2016 05 16 151119·680054
 2016 05 17 451118·339966
 2016 05 18 131110·729980
 2016 05 19 871103·719971
 2016 05 20 821112·319946
 2016 05 23 591117.319946
 2016 05 24 511136·290039
 2016 05 25 171142·849976
 2016 05 26 171143·189941
 2016 05 27 121150.449951
 2016 05 31 951158·969971
 2016 06 01 391163.430054
 2016 06 02 741170.770020
 2016 06 03 901170.390015
 2016 06 06 621179·339966
 2016 06 07 21183.750000
 2016 06 08 371190.170044
 2016 06 09 71188·229980
 2016 06 10 971178·380005
 2016 06 13 831164·900024
 2016 06 14 111153·219971
 2016 06 15 11157.959961
 2016 06 16 691148.859985
 2016 06 17 811151·689941
 2016 06 20 291167.119995
 2016 06 21 351158.849976
 2016 06 22 721161·280029
 2016 06 23 221172.219971
 2016 06 24 471162.920044
 2016 06 27 961123·810059
 2016 06 28 251110.500000
 2016 06 29 561132.619995
 2016 06 30 471152·030029
 2016 07 01 971161.050049
 2016 07 05 731155.459961
 2016 07 06 591147.910034
 2016 07 07 351156.890015
 2016 07 08 771178·119995
 2016 07 11 841192·040039
 2016 07 12 311211·770020
 2016 07 13 421210.380005
 2016 07 14 971209.910034
 2016 07 15 531208.239990
 2016 07 18 971210·640015
 2016 07 19 271207.239990
 2016 07 20 471212.079956
 2016 07 21 981213·520020
 2016 07 22 81214·160034
 2016 07 25 701212·839966
 2016 07 26 391217.130005
 2016 07 27 651222.260010
 2016 07 28 401219.489990
 2016 07 29 771224·770020
 2016 08 01 101224.459961
 2016 08 02 211219.050049
 2016 08 03 921212.739990
 2016 08 04 811219.089966
 2016 08 05 241232.869995
 2016 08 08 621235·780029
 2016 08 09 901233·290039
 2016 08 10 381232.839966
 2016 08 11 691231.000000
 2016 08 12 61231·650024
 2016 08 15 851243·829956
 2016 08 16 301241.680054
 2016 08 17 571230·979980
 2016 08 18 971236.849976
 2016 08 19 511237.390015
 2016 08 22 641239·739990
 2016 08 23 271251.329956
 2016 08 24 61248·910034
 2016 08 25 901243·300049
 2016 08 26 701250.180054
 2016 08 29 411248·219971
 2016 08 30 251248·430054
 2016 08 31 261245.640015
 2016 09 01 61242.089966
 2016 09 02 871251.829956
 2016 09 06 741254.410034
 2016 09 07 101261·119995
 2016 09 08 541260.479980
 2016 09 09 781256.300049
 2016 09 12 971235.869995
 2016 09 13 181234.550049
 2016 09 14 201219·930054
 2016 09 15 521227.359985
 2016 09 16 631227.089966
 2016 09 19 491239.979980
 2016 09 20 351238·250000
 2016 09 21 721245·239990
 2016 09 22 661263·459961
 2016 09 23 291262.939941
 2016 09 26 561253.949951
 2016 09 27 261247.119995
 2016 09 28 261255.939941
 2016 09 29 91255.589966
 2016 09 30 661255·709961
 2016 10 03 261251.280029
 2016 10 04 871249.930054
 2016 10 05 641254·089966
 2016 10 06 701247·770020
 2016 10 07 101247.579956
 2016 10 10 171253.810059
 2016 10 11 951249.959961
 2016 10 12 01232.609985
 2016 10 13 431225·140015
 2016 10 14 111226·010010
 2016 10 17 261215.420044
 2016 10 18 131222·199951
 2016 10 19 101226.349976
 2016 10 20 881222.609985
 2016 10 21 81220·030029
 2016 10 24 911231.930054
 2016 10 25 261226·160034
 2016 10 26 931216.079956
 2016 10 27 161208.180054
 2016 10 28 391196·239990
 2016 10 31 271192.979980
 2016 11 01 941194·479980
 2016 11 02 521177.770020
 2016 11 03 911168.130005
 2016 11 04 781174·780029
 2016 11 07 851193·390015
 2016 11 08 391200·219971
 2016 11 09 11233.660034
 2016 11 10 651258.479980
 2016 11 11 861282·819946
 2016 11 14 301306·560059
 2016 11 15 531304.380005
 2016 11 16 21304·979980
 2016 11 17 401313·060059
 2016 11 18 981316.219971
 2016 11 21 531323.719971
 2016 11 22 271334.829956
 2016 11 23 181342.349976
 2016 11 25 451347.199951
 2016 11 28 321346·880005
 2016 11 29 31335.439941
 2016 11 30 121337·329956
 2016 12 01 961331·729980
 2016 12 02 471319·349976
 2016 12 05 161338·229980
 2016 12 06 431353.569946
 2016 12 07 11366.609985
 2016 12 08 791386.449951
 2016 12 09 811392·709961
 2016 12 12 541388.530029
 2016 12 13 351382·439941
 2016 12 14 361374.540039
 2016 12 15 361374·819946
 2016 12 16 141379·030029
 2016 12 19 01375·589966
 2016 12 20 481385·060059
 2016 12 21 421384.359985
 2016 12 22 181375.459961
 2016 12 23 201371·510010
 2016 12 27 731381.979980
 2016 12 28 881379·270020
 2016 12 29 851367·449951
 2016 12 30 461364.979980
 2017 01 03  931375.089966
 2017 01 04  871388.599976
 2017 01 05  581387·709961
 2017 01 06  531375.060059
 2017 01 09  131367.130005
 2017 01 10  771371·500000
 2017 01 11  81375.540039
 2017 01 12  411372.839966
 2017 01 13  651376·170044
 2017 01 17  211371.510010
 2017 01 18  281358·839966
 2017 01 19  371360·760010
 2017 01 20  71355.209961
 2017 01 23  61353·130005
 2017 01 24  371370.969971
 2017 01 25  901383.359985
 2017 01 26  191384.130005
 2017 01 27  451375·930054


 2017 01 30  791369·489990
 2017 01 31  751363.599976
 2017 02 01  91374.189941
 2017 02 02  771364.099976
 2017 02 03  241377·930054
 2017 02 06  941377.329956
 2017 02 07  81371.880005
 2017 02 08  641360.469971
 2017 02 09  661379.729980
 2017 02 10  711391·180054
 2017 02 13  721398.599976
 2017 02 14  941397.140015
 2017 02 15  231405·209961
 2017 02 16  581404.839966
 2017 02 17  841399.859985
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

    Make charts for Okun's Law and Phillip's Curve

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

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