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  41168·979996
 1987 09 11  72170.539993
 1987 09 14  76170·949997
 1987 09 15  35170.440002
 1987 09 16  59170.029999
 1987 09 17  57169.250000
 1987 09 18  42169.039993
 1987 09 21  55169.130005
 1987 09 22  19167.559998
 1987 09 23  15168·649994
 1987 09 24  83169·059998
 1987 09 25  48168.850006
 1987 09 28  71169·800003
 1987 09 29  29169·690002
 1987 09 30  14170.809998
 1987 10 01  58171·399994
 1987 10 02  90172.089996
 1987 10 05  4172·550003
 1987 10 06  71172.619995
 1987 10 07  56170.210007
 1987 10 08  76168.979996
 1987 10 09  73167.110001
 1987 10 12  18166.110001
 1987 10 13  35164.419998
 1987 10 14  55164.160004
 1987 10 15  92161.800003
 1987 10 16  42159.660004
 1987 10 19  14152·740005
 1987 10 20  77133.600006
 1987 10 21  42130·770004
 1987 10 22  56130·649994
 1987 10 23  37124.580002
 1987 10 26  19121·580002
 1987 10 27  31113·120003
 1987 10 28  99108·500000
 1987 10 29  74110.800003
 1987 10 30  79118.260002
 1987 11 02  89120.220001
 1987 11 03  33122.050003
 1987 11 04  18117·750000
 1987 11 05  84118·940002
 1987 11 06  74120·089996
 1987 11 09  46119.320000
 1987 11 10  90117·620003
 1987 11 11  83116·680000
 1987 11 12  68118.669998
 1987 11 13  51118·639999
 1987 11 16  32119·019997
 1987 11 17  53118·269997
 1987 11 18  76116.690002
 1987 11 19  86116.690002
 1987 11 20  14115·150002
 1987 11 23  93114·500000
 1987 11 24  31115·879997
 1987 11 25  13115·970001
 1987 11 27  31115.959999
 1987 11 30  30115·629997
 1987 12 01  89112·089996
 1987 12 02  21111·300003
 1987 12 03  1111·150002
 1987 12 04  13108·940002
 1987 12 07  32106.519997
 1987 12 08  23107.239998
 1987 12 09  68108.889999
 1987 12 10  17109.059998
 1987 12 11  66109·320000
 1987 12 14  56112·070000
 1987 12 15  2114·360001
 1987 12 16  44116·839996
 1987 12 17  23117·309998
 1987 12 18  83119.459999
 1987 12 21  97119.919998
 1987 12 22  19119.930000
 1987 12 23  60120·820000
 1987 12 24  92121·589996
 1987 12 28  71121·589996
 1987 12 29  91118·989998
 1987 12 30  59119.500000
 1987 12 31  97120.419998
 1988 01 04 70123.510002
 1988 01 05 37126.550003
 1988 01 06 25127.000000
 1988 01 07 34128.029999
 1988 01 08 62128.190002
 1988 01 11 56123.839996
 1988 01 12 91122·669998
 1988 01 13 67121.449997
 1988 01 14 41121·980003
 1988 01 15 75124·199997
 1988 01 18 13124.099998
 1988 01 19 84124·440002
 1988 01 20 27124.440002
 1988 01 21 44121.760002
 1988 01 22 74122.790001
 1988 01 25 98123.680000
 1988 01 26 63123·680000
 1988 01 27 37123.639999
 1988 01 28 78124.320000
 1988 01 29 46125·349998
 1988 02 01 20126·220001
 1988 02 02 55125.940002
 1988 02 03 59126·320000
 1988 02 04 91125·599998
 1988 02 05 90125·989998
 1988 02 08 24125.769997
 1988 02 09 73125.519997
 1988 02 10 22127·180000
 1988 02 11 93128.220001
 1988 02 12 95129·210007
 1988 02 16 1129.910004
 1988 02 17 51130·660004
 1988 02 18 73130·679993
 1988 02 19 42131.229996
 1988 02 22 51132·369995
 1988 02 23 16132.559998
 1988 02 24 99133·419998
 1988 02 25 65134.800003
 1988 02 26 53134·169998
 1988 02 29 79137·690002
 1988 03 01 66136.479996
 1988 03 02 91137·380005
 1988 03 03 65137.929993
 1988 03 04 30138.059998
 1988 03 07 93139.059998
 1988 03 08 70140·559998
 1988 03 09 67141.690002
 1988 03 10 81141·899994
 1988 03 11 23140.589996
 1988 03 14 77140·880005
 1988 03 15 68141.089996
 1988 03 16 69141.910004
 1988 03 17 27142·690002
 1988 03 18 12143·380005
 1988 03 21 97142·759995
 1988 03 22 57142.350006
 1988 03 23 97143·070007
 1988 03 24 1143·100006
 1988 03 25 13141.570007
 1988 03 28 34140·369995
 1988 03 29 53140.360001
 1988 03 30 94140.839996
 1988 03 31 96142·160004
 1988 04 04 13142·139999
 1988 04 05 40140·720001
 1988 04 06 67142.110001
 1988 04 07 54143.009995
 1988 04 08 30144·119995
 1988 04 11 26144.690002
 1988 04 12 20145.330002
 1988 04 13 17145·460007
 1988 04 14 50145.199997
 1988 04 15 6141.679993
 1988 04 18 78142·089996
 1988 04 19 43143.289993
 1988 04 20 59142·559998
 1988 04 21 98142·139999
 1988 04 22 92141.699997
 1988 04 25 13142.460007
 1988 04 26 72143.220001
 1988 04 27 48143·669998
 1988 04 28 38144·160004
 1988 04 29 34145.009995
 1988 05 02 25145·050003
 1988 05 03 23145.350006
 1988 05 04 14145·529999
 1988 05 05 37145.250000
 1988 05 06 82144·899994
 1988 05 09 19144.649994
 1988 05 10 48143·750000
 1988 05 11 80143·350006
 1988 05 12 30141.350006
 1988 05 13 53142·169998
 1988 05 16 89142·429993
 1988 05 17 43143.070007
 1988 05 18 83141.729996
 1988 05 19 72139·919998
 1988 05 20 13140.149994
 1988 05 23 33140·149994
 1988 05 24 78139·460007
 1988 05 25 42139.889999
 1988 05 26 20140.279999
 1988 05 27 83140.309998
 1988 05 31 78141·369995
 1988 06 01 60142.869995
 1988 06 02 36142.929993
 1988 06 03 48143·500000
 1988 06 06 72144·190002
 1988 06 07 43144·410004
 1988 06 08 10145·789993
 1988 06 09 11146·550003
 1988 06 10 71147.089996
 1988 06 13 36147·330002
 1988 06 14 19148·100006
 1988 06 15 77148·130005
 1988 06 16 14148·179993
 1988 06 17 9147.770004
 1988 06 20 63147·279999
 1988 06 21 79147.610001
 1988 06 22 64148.830002
 1988 06 23 55148·949997
 1988 06 24 66149·229996
 1988 06 27 73149·259995
 1988 06 28 9149.500000
 1988 06 29 93149·910004
 1988 06 30 80151.300003
 1988 07 01 41151·309998
 1988 07 05 61151·279999
 1988 07 06 68151.649994
 1988 07 07 80151.160004
 1988 07 08 90151.160004
 1988 07 11 59151.250000
 1988 07 12 48151.279999
 1988 07 13 66150.869995
 1988 07 14 51151·160004
 1988 07 15 65151.419998
 1988 07 18 28151·470001
 1988 07 19 64151.699997
 1988 07 20 80151·100006
 1988 07 21 67151·110001
 1988 07 22 27150.369995
 1988 07 25 24149.539993
 1988 07 26 60149.660004
 1988 07 27 79149·639999
 1988 07 28 90148·970001
 1988 07 29 21149.889999
 1988 08 01 97150·500000
 1988 08 02 37150·809998
 1988 08 03 84150·690002
 1988 08 04 56150·880005
 1988 08 05 23150.639999
 1988 08 08 5150.369995
 1988 08 09 5150.199997
 1988 08 10 55148.929993
 1988 08 11 94146.960007
 1988 08 12 71146.949997
 1988 08 15 72146.960007
 1988 08 16 67145.580002
 1988 08 17 92145·759995
 1988 08 18 48145.639999
 1988 08 19 28145·750000
 1988 08 22 68145·679993
 1988 08 23 24144.259995
 1988 08 24 73144.949997
 1988 08 25 43144·960007
 1988 08 26 58144·449997
 1988 08 29 21144.889999
 1988 08 30 10145·139999
 1988 08 31 11145·740005
 1988 09 01 63145·740005
 1988 09 02 39145·479996
 1988 09 06 46145.759995
 1988 09 07 51146.149994
 1988 09 08 33146·649994
 1988 09 09 62147·229996
 1988 09 12 95147.360001
 1988 09 13 7147.380005
 1988 09 14 44147.929993
 1988 09 15 94147.869995
 1988 09 16 93148.029999
 1988 09 19 49148·020004
 1988 09 20 96147·949997
 1988 09 21 69147.970001
 1988 09 22 4147.850006
 1988 09 23 70147·839996
 1988 09 26 14147.830002
 1988 09 27 42147.169998
 1988 09 28 17146·990005
 1988 09 29 90148·000000
 1988 09 30 49149·089996
 1988 10 03 94149·190002
 1988 10 04 43147·880005
 1988 10 05 53148.080002
 1988 10 06 76148·320007
 1988 10 07 34148·600006
 1988 10 10 21148.830002
 1988 10 11 28148.610001
 1988 10 12 95148.509995
 1988 10 13 92148.020004
 1988 10 14 13148.300003
 1988 10 17 8148·199997
 1988 10 18 33148.710007
 1988 10 19 25149.070007
 1988 10 20 8149·160004
 1988 10 21 14149.029999
 1988 10 24 39148.979996
 1988 10 25 15148.750000
 1988 10 26 18148·470001
 1988 10 27 89148·139999
 1988 10 28 88147·179993
 1988 10 31 68147.250000
 1988 11 01 82147·279999
 1988 11 02 3147.210007
 1988 11 03 81147.160004
 1988 11 04 16147·139999
 1988 11 07 62146.250000
 1988 11 08 50145.279999
 1988 11 09 44145·270004
 1988 11 10 16145·009995
 1988 11 11 45145.009995
 1988 11 14 48143.710007
 1988 11 15 27143.190002
 1988 11 16 49143·039993
 1988 11 17 46141·330002
 1988 11 18 42140.899994
 1988 11 21 5140.869995
 1988 11 22 22139.949997
 1988 11 23 1140.410004
 1988 11 25 1140·399994
 1988 11 28 79140.199997
 1988 11 29 66140·649994
 1988 11 30 75142.009995
 1988 12 01 20142.559998
 1988 12 02 73142·770004
 1988 12 05 38143.449997
 1988 12 06 53143·929993
 1988 12 07 17144.029999
 1988 12 08 39144·020004
 1988 12 09 21143.899994
 1988 12 12 51143.910004
 1988 12 13 36143·460007
 1988 12 14 52143·320007
 1988 12 15 19143·250000
 1988 12 16 4144.339996
 1988 12 19 47144·529999
 1988 12 20 12144·729996
 1988 12 21 66144.490005
 1988 12 22 77144·539993
 1988 12 23 44144·880005
 1988 12 27 45144·919998
 1988 12 28 18144.940002
 1988 12 29 57145.710007
 1988 12 30 45147.369995
 1989 01 03  1147.369995
 1989 01 04  55148·399994
 1989 01 05  57148.929993
 1989 01 06  96149.839996
 1989 01 09  55149·919998
 1989 01 10  86149·660004
 1989 01 11  15149.270004
 1989 01 12  65149.860001
 1989 01 13  7149·929993
 1989 01 16  42150.110001
 1989 01 17  94149·960007
 1989 01 18  46150·830002
 1989 01 19  84151·539993
 1989 01 20  78151·550003
 1989 01 23  82151.539993
 1989 01 24  59151·460007
 1989 01 25  36151·779999
 1989 01 26  78152·520004
 1989 01 27  91153.199997
 1989 01 30  47153·059998
 1989 01 31  37153·850006
 1989 02 01  47154.419998
 1989 02 02  60155.089996
 1989 02 03  80155.690002
 1989 02 06  89155.839996
 1989 02 07  18156·839996
 1989 02 08  51157·240005
 1989 02 09  52157·110001
 1989 02 10  16156.559998
 1989 02 13  46155.059998
 1989 02 14  52155.240005
 1989 02 15  82155.580002
 1989 02 16  70156·300003
 1989 02 17  14157.270004
 1989 02 21  77157.199997
 1989 02 22  14156·759995
 1989 02 23  25155.419998
 1989 02 24  28155.419998
 1989 02 27  62154.259995
 1989 02 28  18154.559998
 1989 03 01  82155·130005
 1989 03 02  19155.690002
 1989 03 03  72156.699997
 1989 03 06  87157·240005
 1989 03 07  66157.630005
 1989 03 08  45157.979996
 1989 03 09  93157·940002
 1989 03 10  40157.789993
 1989 03 13  28158·020004
 1989 03 14  87158·100006
 1989 03 15  40158.330002
 1989 03 16  23159·270004
 1989 03 17  43159.279999
 1989 03 20  52156.710007
 1989 03 21  48156·169998
 1989 03 22  3156·169998
 1989 03 23  11156.240005
 1989 03 27  71155·910004
 1989 03 28  83156.649994
 1989 03 29  75156.839996
 1989 03 30  59156.839996
 1989 03 31  1157·899994
 1989 04 03  30158·369995
 1989 04 04  58158.279999
 1989 04 05  35158.529999
 1989 04 06  24158·559998
 1989 04 07  4159·270004
 1989 04 10  97159.550003
 1989 04 11  16160·339996
 1989 04 12  46161.210007
 1989 04 13  43161.210007
 1989 04 14  60161·630005
 1989 04 17  2161.630005
 1989 04 18  99162·289993
 1989 04 19  8162·479996
 1989 04 20  42162·679993
 1989 04 21  19163.320007
 1989 04 24  39163·339996
 1989 04 25  88163·470001
 1989 04 26  61163.600006
 1989 04 27  16164·279999
 1989 04 28  49164.690002
 1989 05 01  96164·679993
 1989 05 02  63164.699997
 1989 05 03  69164.779999
 1989 05 04  34165·190002
 1989 05 05  70166.210007
 1989 05 08  15165.740005
 1989 05 09  79165.559998
 1989 05 10  27165·639999
 1989 05 11  73166·070007
 1989 05 12  12167·160004
 1989 05 15  71167·320007
 1989 05 16  84167·309998
 1989 05 17  92168.270004
 1989 05 18  74169.000000
 1989 05 19  96169.649994
 1989 05 22  86170·070007
 1989 05 23  40169·520004
 1989 05 24  44169.490005
 1989 05 25  28170·119995
 1989 05 26  41171·009995
 1989 05 30  56171·259995
 1989 05 31  92171·529999
 1989 06 01  68172.399994
 1989 06 02  80173.410004
 1989 06 05  2173·500000
 1989 06 06  11172.419998
 1989 06 07  42172.949997
 1989 06 08  60173.320007
 1989 06 09  66173·369995
 1989 06 12  22173.440002
 1989 06 13  0173·339996
 1989 06 14  62172·710007
 1989 06 15  61173.250000
 1989 06 16  67171·449997
 1989 06 19  17171·589996
 1989 06 20  93171·240005
 1989 06 21  25170·740005
 1989 06 22  16170·619995
 1989 06 23  93171.440002
 1989 06 26  84171.559998
 1989 06 27  21171.899994
 1989 06 28  64171·820007
 1989 06 29  55170·820007
 1989 06 30  93168·089996
 1989 07 03  36167.619995
 1989 07 05  29167·960007
 1989 07 06  52168·940002
 1989 07 07  1170·199997
 1989 07 10  84170·740005
 1989 07 11  56171.380005
 1989 07 12  60171·929993
 1989 07 13  14172·279999
 1989 07 14  3172·529999
 1989 07 17  13173.000000
 1989 07 18  80172·990005
 1989 07 19  64174.089996
 1989 07 20  55174.419998
 1989 07 21  95173·929993
 1989 07 24  36173.919998
 1989 07 25  8173.320007
 1989 07 26  27173.399994
 1989 07 27  22174.229996
 1989 07 28  79174·250000
 1989 07 31  27174.500000
 1989 08 01  35174·960007
 1989 08 02  36174·380005
 1989 08 03  84175·360001
 1989 08 04  29175.380005
 1989 08 07  14176·589996
 1989 08 08  7176.809998
 1989 08 09  53176·960007
 1989 08 10  44177.119995
 1989 08 11  28177·979996
 1989 08 14  30176·559998
 1989 08 15  9175.869995
 1989 08 16  29176·410004
 1989 08 17  64176·029999
 1989 08 18  24175.940002
 1989 08 21  4175.990005
 1989 08 22  67174·669998
 1989 08 23  37175.679993
 1989 08 24  32177.009995
 1989 08 25  14177·240005
 1989 08 28  63177.100006
 1989 08 29  83177.330002
 1989 08 30  24177.449997
 1989 08 31  37178.199997
 1989 09 01  49178·710007
 1989 09 05  65178.860001
 1989 09 06  94178·830002
 1989 09 07  0178·539993
 1989 09 08  83179·160004
 1989 09 11  72179·179993
 1989 09 12  61178·869995
 1989 09 13  54179·470001
 1989 09 14  44178.820007
 1989 09 15  16177.860001
 1989 09 18  69176·679993
 1989 09 19  73176·550003
 1989 09 20  41176·399994
 1989 09 21  35176·649994
 1989 09 22  88176·800003
 1989 09 25  58176.919998
 1989 09 26  5176·600006
 1989 09 27  92176.559998
 1989 09 28  11177.380005
 1989 09 29  34178.210007
 1989 10 02  93178·850006
 1989 10 03  75179.380005
 1989 10 04  58179·550003
 1989 10 05  52179.929993
 1989 10 06  85180·479996
 1989 10 09  97180.789993
 1989 10 10  72180·949997
 1989 10 11  87180·279999
 1989 10 12  89179·860001
 1989 10 13  96179.639999
 1989 10 16  24172.850006
 1989 10 17  40170.350006
 1989 10 18  37170.970001
 1989 10 19  34173.440002
 1989 10 20  7173.639999
 1989 10 23  36173·330002
 1989 10 24  84172·110001
 1989 10 25  0170·300003
 1989 10 26  40170·229996
 1989 10 27  25168·869995
 1989 10 30  14167.179993
 1989 10 31  6167·470001
 1989 11 01  67167.979996
 1989 11 02  82167.809998
 1989 11 03  31167·429993
 1989 11 06  90169·990005
 1989 11 07  58165.789993
 1989 11 08  9167·220001
 1989 11 09  69167.509995
 1989 11 10  15167.630005
 1989 11 13  6167·729996
 1989 11 14  30167·800003
 1989 11 15  83168·419998
 1989 11 16  70168.000000
 1989 11 17  31168·259995
 1989 11 20  96168·360001
 1989 11 21  55167.300003
 1989 11 22  66167.190002
 1989 11 24  77167·910004
 1989 11 27  82168.279999
 1989 11 28  92168·490005
 1989 11 29  42168.509995
 1989 11 30  14168·179993
 1989 12 01  89168.589996
 1989 12 04  26168.669998
 1989 12 05  61168.750000
 1989 12 06  34168·880005
 1989 12 07  42169.059998
 1989 12 08  13168·779999
 1989 12 11  10168·770004
 1989 12 12  58168.130005
 1989 12 13  91168·429993
 1989 12 14  35168·369995
 1989 12 15  3167·470001
 1989 12 18  29166·539993
 1989 12 19  12163.940002
 1989 12 20  98163·029999
 1989 12 21  78163.940002
 1989 12 22  17165.199997
 1989 12 26  5165.429993
 1989 12 27  34166.020004
 1989 12 28  96166·279999
 1989 12 29  16168·309998
 1990 01 02 96169·960007
 1990 01 03 0170.800003
 1990 01 04 47170.789993
 1990 01 05 44170.119995
 1990 01 08 35169·679993
 1990 01 09 77169·860001
 1990 01 10 43169.309998
 1990 01 11 47168.369995
 1990 01 12 97168.020004
 1990 01 15 72164.369995
 1990 01 16 22163.300003
 1990 01 17 93164·259995
 1990 01 18 83163.500000
 1990 01 19 17163·589996
 1990 01 22 46163·690002
 1990 01 23 76161·369995
 1990 01 24 19160·419998
 1990 01 25 68158·929993
 1990 01 26 4157.979996
 1990 01 29 16156.750000
 1990 01 30 53154·970001
 1990 01 31 8153.529999
 1990 02 01 9154.360001
 1990 02 02 56156.029999
 1990 02 05 63156·889999
 1990 02 06 41156·899994
 1990 02 07 99158.250000
 1990 02 08 66159·220001
 1990 02 09 48159.139999
 1990 02 12 1159.199997
 1990 02 13 36158·589996
 1990 02 14 40158.570007
 1990 02 15 33159·199997
 1990 02 16 44160.350006
 1990 02 20 8159.309998
 1990 02 21 97157.850006
 1990 02 22 70158·270004
 1990 02 23 51157·789993
 1990 02 26 28156.639999
 1990 02 27 81156.979996
 1990 02 28 33157·880005
 1990 03 01 29158.059998
 1990 03 02 34159.190002
 1990 03 05 61159·470001
 1990 03 06 24160.399994
 1990 03 07 11160.919998
 1990 03 08 90162·070007
 1990 03 09 32162·199997
 1990 03 12 66162.229996
 1990 03 13 51162·630005
 1990 03 14 82162.789993
 1990 03 15 13163·320007
 1990 03 16 11164·289993
 1990 03 19 33164·380005
 1990 03 20 24164.839996
 1990 03 21 47164.350006
 1990 03 22 34164·250000
 1990 03 23 62163·630005
 1990 03 26 53164.119995
 1990 03 27 4164·080002
 1990 03 28 36164.080002
 1990 03 29 70163·809998
 1990 03 30 33163·639999
 1990 04 02 78163·630005
 1990 04 03 41163.440002
 1990 04 04 15163·669998
 1990 04 05 51163.139999
 1990 04 06 89163·000000
 1990 04 09 1162.399994
 1990 04 10 77161.949997
 1990 04 11 21162.169998
 1990 04 12 79162·630005
 1990 04 16 90163·059998
 1990 04 17 63162·529999
 1990 04 18 80162·440002
 1990 04 19 19161·399994
 1990 04 20 9160·929993
 1990 04 23 6160.080002
 1990 04 24 91159·000000
 1990 04 25 3158.630005
 1990 04 26 84159.070007
 1990 04 27 61158.789993
 1990 04 30 42158.089996
 1990 05 01 49158·539993
 1990 05 02 65159.139999
 1990 05 03 10159.960007
 1990 05 04 46160·389999
 1990 05 07 2160.740005
 1990 05 08 26160·929993
 1990 05 09 59161·130005
 1990 05 10 41161.679993
 1990 05 11 32163.139999
 1990 05 14 69164·220001
 1990 05 15 42163·860001
 1990 05 16 89163·860001
 1990 05 17 31164·910004
 1990 05 18 20165·440002
 1990 05 21 13166.649994
 1990 05 22 79167.410004
 1990 05 23 20167.809998
 1990 05 24 27168.250000
 1990 05 25 55168.050003
 1990 05 29 23168.199997
 1990 05 30 42168.929993
 1990 05 31 68169·110001
 1990 06 01 74169.830002
 1990 06 04 59170.649994
 1990 06 05 67171·080002
 1990 06 06 41170.229996
 1990 06 07 3170·289993
 1990 06 08 51169·809998
 1990 06 11 88169.089996
 1990 06 12 73170·029999
 1990 06 13 97170·979996
 1990 06 14 86170·880005
 1990 06 15 25170.960007
 1990 06 18 14170·899994
 1990 06 19 38168.740005
 1990 06 20 77168·740005
 1990 06 21 22168·449997
 1990 06 22 39168·820007
 1990 06 25 34168·130005
 1990 06 26 61167·660004
 1990 06 27 49167.250000
 1990 06 28 49168·410004
 1990 06 29 15169.139999
 1990 07 02 3169·119995
 1990 07 03 99169·009995
 1990 07 05 69168.940002
 1990 07 06 38168.199997
 1990 07 09 89168.309998
 1990 07 10 91168·229996
 1990 07 11 49168.679993
 1990 07 12 85169·429993
 1990 07 13 32170.470001
 1990 07 16 69170·229996
 1990 07 17 66170.039993
 1990 07 18 62168·919998
 1990 07 19 72167·860001
 1990 07 20 3167.550003
 1990 07 23 18166.820007
 1990 07 24 2163.240005
 1990 07 25 69163·789993
 1990 07 26 88164.550003
 1990 07 27 32164·089996
 1990 07 30 60163·169998
 1990 07 31 13162.160004
 1990 08 01 41161.649994
 1990 08 02 59160·779999
 1990 08 03 19158.600006
 1990 08 06 15154.350006
 1990 08 07 7150.479996
 1990 08 08 72151·169998
 1990 08 09 85152·539993
 1990 08 10 15153.520004
 1990 08 13 55150·839996
 1990 08 14 74151.139999
 1990 08 15 90151·860001
 1990 08 16 75151·309998
 1990 08 17 80148.490005
 1990 08 20 89145.690002
 1990 08 21 90144·160004
 1990 08 22 82141·320007
 1990 08 23 1138·990005
 1990 08 24 67134·360001
 1990 08 27 67138·820007
 1990 08 28 50139.589996
 1990 08 29 61140·360001
 1990 08 30 84140.330002
 1990 08 31 27139.619995
 1990 09 04 17139·500000
 1990 09 05 30140.020004
 1990 09 06 41140·089996
 1990 09 07 3140.110001
 1990 09 10 45141·020004
 1990 09 11 2140·360001
 1990 09 12 63140·169998
 1990 09 13 51139.960007
 1990 09 14 23138·710007
 1990 09 17 96137.889999
 1990 09 18 99137.479996
 1990 09 19 52137.070007
 1990 09 20 62136.779999
 1990 09 21 56134.699997
 1990 09 24 27133.759995
 1990 09 25 14130·520004
 1990 09 26 2130.580002
 1990 09 27 52129·149994
 1990 09 28 45126.750000
 1990 10 01 67128·429993
 1990 10 02 5129·960007
 1990 10 03 77129·070007
 1990 10 04 79128·080002
 1990 10 05 69127·699997
 1990 10 08 59127·379997
 1990 10 09 50126·919998
 1990 10 10 81124·339996
 1990 10 11 0122.870003
 1990 10 12 76120.470001
 1990 10 15 17120.879997
 1990 10 16 24120·570000
 1990 10 17 69119.669998
 1990 10 18 96120.959999
 1990 10 19 46122.370003
 1990 10 22 10122·800003
 1990 10 23 6122·449997
 1990 10 24 80122·440002
 1990 10 25 30122.680000
 1990 10 26 64122·389999
 1990 10 29 68121.010002
 1990 10 30 16119.690002
 1990 10 31 90119.169998
 1990 11 01 36118.959999
 1990 11 02 37120·360001
 1990 11 05 18121.290001
 1990 11 06 69121.629997
 1990 11 07 1121·330002
 1990 11 08 19120·459999
 1990 11 09 23121.300003
 1990 11 12 37123·230003
 1990 11 13 61123·669998
 1990 11 14 46124.739998
 1990 11 15 94124·760002
 1990 11 16 87124·400002
 1990 11 19 41124·790001
 1990 11 20 74124·830002
 1990 11 21 19124·150002
 1990 11 23 40124·330002
 1990 11 26 90124·260002
 1990 11 27 86125.239998
 1990 11 28 11126.220001
 1990 11 29 38126.129997
 1990 11 30 84127·519997
 1990 12 03 88128.279999
 1990 12 04 8128·729996
 1990 12 05 51130.699997
 1990 12 06 24132·770004
 1990 12 07 11131·179993
 1990 12 10 72130·940002
 1990 12 11 73130.690002
 1990 12 12 35130·580002
 1990 12 13 12130·990005
 1990 12 14 92130·940002
 1990 12 17 24130.169998
 1990 12 18 68129.970001
 1990 12 19 74130.580002
 1990 12 20 81130·729996
 1990 12 21 47130.929993
 1990 12 24 97130.860001
 1990 12 26 1130·830002
 1990 12 27 76130·820007
 1990 12 28 12130·630005
 1990 12 31 24132·199997
 1991 01 02  27132·190002
 1991 01 03  40131·639999
 1991 01 04  13130.350006
 1991 01 07  73130·199997
 1991 01 08  7128·190002
 1991 01 09  62128·720001
 1991 01 10  68127·559998
 1991 01 11  95127.650002
 1991 01 14  24127·599998
 1991 01 15  53125.389999
 1991 01 16  23126.800003
 1991 01 17  65131·110001
 1991 01 18  84130.240005
 1991 01 21  53130.339996
 1991 01 22  46131·360001
 1991 01 23  84132.639999
 1991 01 24  18135·070007
 1991 01 25  23136·520004
 1991 01 28  31137.800003
 1991 01 29  78139.229996
 1991 01 30  84142·029999
 1991 01 31  52144.169998
 1991 02 01  97145.639999
 1991 02 04  96148·199997
 1991 02 05  62150·199997
 1991 02 06  53152·300003
 1991 02 07  89153·220001
 1991 02 08  13151·740005
 1991 02 11  60154.169998
 1991 02 12  63154.610001
 1991 02 13  76155·899994
 1991 02 14  31156·889999
 1991 02 15  10156·970001
 1991 02 19  45157.020004
 1991 02 20  52156·770004
 1991 02 21  75156·410004
 1991 02 22  67158·229996
 1991 02 25  88159.210007
 1991 02 26  36158·429993
 1991 02 27  95158.570007
 1991 02 28  13160·009995
 1991 03 01  4161·259995
 1991 03 04  72163·500000
 1991 03 05  67166.779999
 1991 03 06  56168.600006
 1991 03 07  31167.679993
 1991 03 08  30168·419998
 1991 03 11  90167·970001
 1991 03 12  27166.470001
 1991 03 13  32166.089996
 1991 03 14  3167·429993
 1991 03 15  91166·419998
 1991 03 18  82165.729996
 1991 03 19  95165.389999
 1991 03 20  10165.539993
 1991 03 21  19166·380005
 1991 03 22  3165·800003
 1991 03 25  32166·820007
 1991 03 26  96168·649994
 1991 03 27  50169·820007
 1991 03 28  96171·009995
 1991 04 01  83171.020004
 1991 04 02  30172·639999
 1991 04 03  85174.000000
 1991 04 04  94174.830002
 1991 04 05  8174·960007
 1991 04 08  6174·029999
 1991 04 09  49174·429993
 1991 04 10  53173·539993
 1991 04 11  98174.860001
 1991 04 12  44175·929993
 1991 04 15  92176·020004
 1991 04 16  55177.320007
 1991 04 17  63178·789993
 1991 04 18  86178·720001
 1991 04 19  89177.570007
 1991 04 22  6176.440002
 1991 04 23  43174.710007
 1991 04 24  3175.000000
 1991 04 25  42175.050003
 1991 04 26  38174·600006
 1991 04 29  99174.110001
 1991 04 30  89172.080002
 1991 05 01  74172.199997
 1991 05 02  7173.660004
 1991 05 03  21173·960007
 1991 05 06  62173·970001
 1991 05 07  38174·630005
 1991 05 08  95174·690002
 1991 05 09  21175·789993
 1991 05 10  67176.160004
 1991 05 13  8174.860001
 1991 05 14  10174·369995
 1991 05 15  36172.600006
 1991 05 16  74170·770004
 1991 05 17  84170·710007
 1991 05 20  81170·660004
 1991 05 21  30171.520004
 1991 05 22  75171·940002
 1991 05 23  93172.470001
 1991 05 24  67173.220001
 1991 05 28  90174·330002
 1991 05 29  91175.240005
 1991 05 30  84176.880005
 1991 05 31  49178.339996
 1991 06 03  30178.520004
 1991 06 04  65178.550003
 1991 06 05  32178·940002
 1991 06 06  32178.809998
 1991 06 07  87178·399994
 1991 06 10  66177·169998
 1991 06 11  39177.300003
 1991 06 12  50176·630005
 1991 06 13  25174.710007
 1991 06 14  90175.639999
 1991 06 17  29175·649994
 1991 06 18  59175.479996
 1991 06 19  30174.669998
 1991 06 20  54172.949997
 1991 06 21  53172.860001
 1991 06 24  40172·460007
 1991 06 25  17169·740005
 1991 06 26  3168·330002
 1991 06 27  86168.229996
 1991 06 28  0168.270004
 1991 07 01  22168.470001
 1991 07 02  6168·690002
 1991 07 03  29168.210007
 1991 07 05  70169·490005
 1991 07 08  9167.460007
 1991 07 09  58168.330002
 1991 07 10  8169·470001
 1991 07 11  8169.309998
 1991 07 12  66170·050003
 1991 07 15  77171·089996
 1991 07 16  71171.589996
 1991 07 17  94171·380005
 1991 07 18  5172.289993
 1991 07 19  8172·869995
 1991 07 22  96172.970001
 1991 07 23  36172·660004
 1991 07 24  65171.250000
 1991 07 25  19170·570007
 1991 07 26  82170·710007
 1991 07 29  65170.710007
 1991 07 30  8171.559998
 1991 07 31  5172·779999
 1991 08 01  54172.770004
 1991 08 02  38173·179993
 1991 08 05  23173·059998
 1991 08 06  85172·919998
 1991 08 07  64173.279999
 1991 08 08  36173·490005
 1991 08 09  21173·389999
 1991 08 12  3173·570007
 1991 08 13  85174.539993
 1991 08 14  67175.110001
 1991 08 15  42175·149994
 1991 08 16  29174·919998
 1991 08 19  20174·070007
 1991 08 20  61170.899994
 1991 08 21  47174·960007
 1991 08 22  55175·559998
 1991 08 23  93176.210007
 1991 08 26  75176·600006
 1991 08 27  25176·759995
 1991 08 28  3178.210007
 1991 08 29  55178.639999
 1991 08 30  92179.110001
 1991 09 03  89179·190002
 1991 09 04  15178.009995
 1991 09 05  80177·429993
 1991 09 06  17177.639999
 1991 09 09  76177·479996
 1991 09 10  61177.490005
 1991 09 11  70176.089996
 1991 09 12  82177.110001
 1991 09 13  50177·639999
 1991 09 16  35176.759995
 1991 09 17  50176.690002
 1991 09 18  44176·910004
 1991 09 19  98178·240005
 1991 09 20  55179·470001
 1991 09 23  70179.360001
 1991 09 24  85179.169998
 1991 09 25  34179·210007
 1991 09 26  68179.229996
 1991 09 27  5179.589996
 1991 09 30  11180.160004
 1991 10 01  94180.160004
 1991 10 02  40180.119995
 1991 10 03  57179·830002
 1991 10 04  53178·369995
 1991 10 07  43178·009995
 1991 10 08  67177·089996
 1991 10 09  49177·139999
 1991 10 10  70176.429993
 1991 10 11  67176·979996
 1991 10 14  68178.479996
 1991 10 15  34180.600006
 1991 10 16  41182.860001
 1991 10 17  81183·059998
 1991 10 18  87183.429993
 1991 10 21  85183.440002
 1991 10 22  74183·470001
 1991 10 23  21183·419998
 1991 10 24  92183·169998
 1991 10 25  5180.899994
 1991 10 28  0180.750000
 1991 10 29  50181·929993
 1991 10 30  79183.350006
 1991 10 31  17185·000000
 1991 11 01  77185.119995
 1991 11 04  57184.630005
 1991 11 05  66184.339996
 1991 11 06  72184·440002
 1991 11 07  85185.800003
 1991 11 08  55186·699997
 1991 11 11  97186.800003
 1991 11 12  46188.020004
 1991 11 13  32188.039993
 1991 11 14  80188.339996
 1991 11 15  41187.830002
 1991 11 18  39181·720001
 1991 11 19  48181·639999
 1991 11 20  97178.339996
 1991 11 21  94178.850006
 1991 11 22  76178.990005
 1991 11 25  91177.360001
 1991 11 26  93176·470001
 1991 11 27  73175·669998
 1991 11 29  9176.369995
 1991 12 02  42176.660004
 1991 12 03  81177.410004
 1991 12 04  23177.899994
 1991 12 05  11177.860001
 1991 12 06  8177.740005
 1991 12 09  98177.869995
 1991 12 10  13176.729996
 1991 12 11  85176·059998
 1991 12 12  21175·800003
 1991 12 13  9177.509995
 1991 12 16  37178.550003
 1991 12 17  54178·600006
 1991 12 18  37177·660004
 1991 12 19  99177·389999
 1991 12 20  15177.500000
 1991 12 23  69177·899994
 1991 12 24  37179·559998
 1991 12 26  84182·369995
 1991 12 27  90184.229996
 1991 12 30  7187·850006
 1991 12 31  29189.940002
 1992 01 02 99189.979996
 1992 01 03 32192·149994
 1992 01 06 67194.449997
 1992 01 07 45195.770004
 1992 01 08 9198.110001
 1992 01 09 35200·679993
 1992 01 10 74200·600006
 1992 01 13 39199·860001
 1992 01 14 2202.350006
 1992 01 15 17204·309998
 1992 01 16 79204.820007
 1992 01 17 96205.130005
 1992 01 20 89205·050003
 1992 01 21 24204.309998
 1992 01 22 58203·729996
 1992 01 23 20204.940002
 1992 01 24 9205·490005
 1992 01 27 23205·940002
 1992 01 28 10205.389999
 1992 01 29 44206.009995
 1992 01 30 25204·940002
 1992 01 31 10205·389999
 1992 02 03 62205·919998
 1992 02 04 24207.850006
 1992 02 05 25209·539993
 1992 02 06 4210·710007
 1992 02 07 63211.220001
 1992 02 10 42210·550003
 1992 02 11 21210.839996
 1992 02 12 48212.619995
 1992 02 13 89213.000000
 1992 02 14 4211·779999
 1992 02 18 52212·119995
 1992 02 19 12210·070007
 1992 02 20 40211.600006
 1992 02 21 43211·070007
 1992 02 24 80210·399994
 1992 02 25 90208.979996
 1992 02 26 42210·210007
 1992 02 27 15211·190002
 1992 02 28 94211.710007
 1992 03 02 1211·800003
 1992 03 03 45212.149994
 1992 03 04 1212·259995
 1992 03 05 5211.270004
 1992 03 06 89208·710007
 1992 03 09 25207·449997
 1992 03 10 8208·320007
 1992 03 11 53208.320007
 1992 03 12 23206.869995
 1992 03 13 82206·809998
 1992 03 16 68206·770004
 1992 03 17 0207.229996
 1992 03 18 98208·160004
 1992 03 19 40208.470001
 1992 03 20 37208·759995
 1992 03 23 33208.419998
 1992 03 24 32207.949997
 1992 03 25 52207·089996
 1992 03 26 98207·419998
 1992 03 27 66206.259995
 1992 03 30 70203·910004
 1992 03 31 91203·729996
 1992 04 01 56203·699997
 1992 04 02 37202.550003
 1992 04 03 81200.500000
 1992 04 06 59199·589996
 1992 04 07 44199.860001
 1992 04 08 9196·000000
 1992 04 09 60196·229996
 1992 04 10 81198·089996
 1992 04 13 17197.300003
 1992 04 14 69199.169998
 1992 04 15 24199·740005
 1992 04 16 7199.770004
 1992 04 20 58198·440002
 1992 04 21 30195.289993
 1992 04 22 18195·119995
 1992 04 23 13195·570007
 1992 04 24 73195·039993
 1992 04 27 30194.550003
 1992 04 28 12193·240005
 1992 04 29 99193·570007
 1992 04 30 95196.259995
 1992 05 01 32196.850006
 1992 05 04 0197·789993
 1992 05 05 90198.500000
 1992 05 06 78199.220001
 1992 05 07 25200·839996
 1992 05 08 0199·289993
 1992 05 11 37199·830002
 1992 05 12 6200.000000
 1992 05 13 20199.350006
 1992 05 14 57199.089996
 1992 05 15 15197.589996
 1992 05 18 85197.470001
 1992 05 19 56197·300003
 1992 05 20 40197.440002
 1992 05 21 24197·399994
 1992 05 22 46198.089996
 1992 05 26 96198·089996
 1992 05 27 44197.000000
 1992 05 28 91197·440002
 1992 05 29 46198.580002
 1992 06 01 27199·399994
 1992 06 02 86200.119995
 1992 06 03 65200·059998
 1992 06 04 67200·210007
 1992 06 05 62200·009995
 1992 06 08 12199·169998
 1992 06 09 22198.830002
 1992 06 10 16198.990005
 1992 06 11 40195.020004
 1992 06 12 91194.809998
 1992 06 15 62194·990005
 1992 06 16 23194·020004
 1992 06 17 24192·839996
 1992 06 18 16189·309998
 1992 06 19 10188·339996
 1992 06 22 46188.279999
 1992 06 23 0187.289993
 1992 06 24 7187·020004
 1992 06 25 17186·899994
 1992 06 26 66186·100006
 1992 06 29 82187·259995
 1992 06 30 9188·910004
 1992 07 01 59189.600006
 1992 07 02 91190·059998
 1992 07 06 8188·350006
 1992 07 07 89188·059998
 1992 07 08 35186.570007
 1992 07 09 50187.669998
 1992 07 10 41188·899994
 1992 07 13 42189·550003
 1992 07 14 71190·839996
 1992 07 15 2191.259995
 1992 07 16 68191.240005
 1992 07 17 88191·250000
 1992 07 20 18190.419998
 1992 07 21 28189.779999
 1992 07 22 3189.779999
 1992 07 23 71189·360001
 1992 07 24 51189.600006
 1992 07 27 35189·820007
 1992 07 28 84191·490005
 1992 07 29 59193.000000
 1992 07 30 70193·830002
 1992 07 31 53194·750000
 1992 08 03 73195.360001
 1992 08 04 47195·860001
 1992 08 05 1195.399994
 1992 08 06 41194.460007
 1992 08 07 58193.860001
 1992 08 10 54193·429993
 1992 08 11 93193·059998
 1992 08 12 78192.860001
 1992 08 13 52192·589996
 1992 08 14 24192·619995
 1992 08 17 24193·210007
 1992 08 18 73192.809998
 1992 08 19 93192.600006
 1992 08 20 27191.550003
 1992 08 21 91191.610001
 1992 08 24 57190.000000
 1992 08 25 44187.479996
 1992 08 26 55187·289993
 1992 08 27 23188.460007
 1992 08 28 86188·820007
 1992 08 31 93189.110001
 1992 09 01 30189.229996
 1992 09 02 67190.710007
 1992 09 03 41191.779999
 1992 09 04 53191·479996
 1992 09 08 94191.330002
 1992 09 09 1190·619995
 1992 09 10 31192·130005
 1992 09 11 61192.789993
 1992 09 14 17194·729996
 1992 09 15 24194·720001
 1992 09 16 86193.199997
 1992 09 17 80193·320007
 1992 09 18 92193.570007
 1992 09 21 62193·610001
 1992 09 22 62193·529999
 1992 09 23 99192·380005
 1992 09 24 40192·929993
 1992 09 25 65193·139999
 1992 09 28 42190·899994
 1992 09 29 30190.720001
 1992 09 30 4192.919998
 1992 10 01 9192·910004
 1992 10 02 33191·380005
 1992 10 05 12189·490005
 1992 10 06 54187·830002
 1992 10 07 94188.539993
 1992 10 08 65189·259995
 1992 10 09 6189·259995
 1992 10 12 83189.139999
 1992 10 13 44194·250000
 1992 10 14 96190·600006
 1992 10 15 1190.360001
 1992 10 16 11191·610001
 1992 10 19 12193·619995
 1992 10 20 6194.830002
 1992 10 21 10195.539993
 1992 10 22 81195·619995
 1992 10 23 72195·899994
 1992 10 26 4196·649994
 1992 10 27 71197.009995
 1992 10 28 64197.800003
 1992 10 29 24198.270004
 1992 10 30 20198.910004
 1992 11 02 46199·910004
 1992 11 03 52200·449997
 1992 11 04 94199.660004
 1992 11 05 11200.770004
 1992 11 06 24201.559998
 1992 11 09 66203·179993
 1992 11 10 33204·619995
 1992 11 11 58206·910004
 1992 11 12 17207.350006
 1992 11 13 49207·440002
 1992 11 16 15207.509995
 1992 11 17 69207·289993
 1992 11 18 63207.830002
 1992 11 19 71208.690002
 1992 11 20 41209·779999
 1992 11 23 75209.850006
 1992 11 24 26210.869995
 1992 11 25 25211·940002
 1992 11 27 37212·550003
 1992 11 30 33213.809998
 1992 12 01 92213·820007
 1992 12 02 31214.210007
 1992 12 03 53214·860001
 1992 12 04 23215·979996
 1992 12 07 76217.460007
 1992 12 08 33217·889999
 1992 12 09 63217·800003
 1992 12 10 54216.889999
 1992 12 11 14215.460007
 1992 12 14 0215.410004
 1992 12 15 70214·970001
 1992 12 16 56213.869995
 1992 12 17 70214·210007
 1992 12 18 26215.550003
 1992 12 21 97215·580002
 1992 12 22 86215.160004
 1992 12 23 31215.259995
 1992 12 24 31216·259995
 1992 12 28 96216·279999
 1992 12 29 26217·100006
 1992 12 30 11218·429993
 1992 12 31 58221.009995
 1993 01 04  42221·029999
 1993 01 05  83220.110001
 1993 01 06  48221.619995
 1993 01 07  77222·699997
 1993 01 08  35221.119995
 1993 01 11  87221.169998
 1993 01 12  4221·160004
 1993 01 13  81221.490005
 1993 01 14  0223.789993
 1993 01 15  97225·270004
 1993 01 18  66225·240005
 1993 01 19  91225·800003
 1993 01 20  89226·279999
 1993 01 21  92226·559998
 1993 01 22  49227·529999
 1993 01 25  49229·410004
 1993 01 26  76230·690002
 1993 01 27  81230·559998
 1993 01 28  90227.990005
 1993 01 29  26228·100006
 1993 02 01  61229·029999
 1993 02 02  94229·710007
 1993 02 03  52231·960007
 1993 02 04  15232·449997
 1993 02 05  71232·389999
 1993 02 08  89230.600006
 1993 02 09  22230.550003
 1993 02 10  36228·940002
 1993 02 11  55229·740005
 1993 02 12  46229.880005
 1993 02 16  14228.720001
 1993 02 17  32221.210007
 1993 02 18  89221·050003
 1993 02 19  73221·169998
 1993 02 22  66220.929993
 1993 02 23  73218.410004
 1993 02 24  74219·610001
 1993 02 25  2220·759995
 1993 02 26  40222.410004
 1993 03 01  52222·919998
 1993 03 02  34224.110001
 1993 03 03  88225.710007
 1993 03 04  24225·839996
 1993 03 05  90226·529999
 1993 03 08  21227.960007
 1993 03 09  13228.770004
 1993 03 10  31229.910004
 1993 03 11  30230·619995
 1993 03 12  8230·410004
 1993 03 15  85230·800003
 1993 03 16  0230·660004
 1993 03 17  41230·190002
 1993 03 18  98228·929993
 1993 03 19  34229·300003
 1993 03 22  92227·839996
 1993 03 23  18226·009995
 1993 03 24  15225·610001
 1993 03 25  18226·460007
 1993 03 26  96227·029999
 1993 03 29  80227.490005
 1993 03 30  10227.809998
 1993 03 31  18229.229996
 1993 04 01  25229·289993
 1993 04 02  70228.660004
 1993 04 05  58224.839996
 1993 04 06  41224.449997
 1993 04 07  17223.020004
 1993 04 08  58223·210007
 1993 04 12  59223.910004
 1993 04 13  18225·320007
 1993 04 14  34225·449997
 1993 04 15  38225·300003
 1993 04 16  39224·639999
 1993 04 19  6224·529999
 1993 04 20  65223.440002
 1993 04 21  29223·429993
 1993 04 22  48224·289993
 1993 04 23  86223.619995
 1993 04 26  21222·690002
 1993 04 27  75219.539993
 1993 04 28  62220·440002
 1993 04 29  66221·380005
 1993 04 30  43222.759995
 1993 05 03  46223·669998
 1993 05 04  81226·190002
 1993 05 05  76227.750000
 1993 05 06  91228.119995
 1993 05 07  36228.300003
 1993 05 10  30228·429993
 1993 05 11  75228.910004
 1993 05 12  54228.899994
 1993 05 13  63228.929993
 1993 05 14  60227·600006
 1993 05 17  42227·800003
 1993 05 18  45227·960007
 1993 05 19  72229·320007
 1993 05 20  47230.410004
 1993 05 21  85230·300003
 1993 05 24  1229.929993
 1993 05 25  32230.500000
 1993 05 26  89232.149994
 1993 05 27  36232·929993
 1993 05 28  87232·660004
 1993 06 01  38233·199997
 1993 06 02  14233·880005
 1993 06 03  50234.330002
 1993 06 04  89234·320007
 1993 06 07  7233·389999
 1993 06 08  71231.600006
 1993 06 09  11229.899994
 1993 06 10  20229·880005
 1993 06 11  85230·059998
 1993 06 14  36230·080002
 1993 06 15  24230.460007
 1993 06 16  18230.490005
 1993 06 17  41230·479996
 1993 06 18  9229·990005
 1993 06 21  20229·160004
 1993 06 22  47228·539993
 1993 06 23  68228·279999
 1993 06 24  16228·339996
 1993 06 25  58229·539993
 1993 06 28  94231.309998
 1993 06 29  86231·740005
 1993 06 30  6233·350006
 1993 07 01  18234·139999
 1993 07 02  72234.250000
 1993 07 06  39234.649994
 1993 07 07  56233·919998
 1993 07 08  6234·139999
 1993 07 09  19235·029999
 1993 07 12  96235.910004
 1993 07 13  66236.440002
 1993 07 14  56237.839996
 1993 07 15  97237.910004
 1993 07 16  52237·539993
 1993 07 19  60236·160004
 1993 07 20  22235.119995
 1993 07 21  96235.169998
 1993 07 22  25234.919998
 1993 07 23  90234·320007
 1993 07 26  88235.619995
 1993 07 27  26235.759995
 1993 07 28  59235·990005
 1993 07 29  31236.529999
 1993 07 30  58236.520004
 1993 08 02  28237.160004
 1993 08 03  24237.820007
 1993 08 04  84238.520004
 1993 08 05  66238.649994
 1993 08 06  62238.720001
 1993 08 09  14239·369995
 1993 08 10  72239.630005
 1993 08 11  68239.960007
 1993 08 12  18240·399994
 1993 08 13  48239·740005
 1993 08 16  48240.330002
 1993 08 17  45241·270004
 1993 08 18  8242·820007
 1993 08 19  70242·880005
 1993 08 20  87242.960007
 1993 08 23  5243.009995
 1993 08 24  70244·160004
 1993 08 25  50244·839996
 1993 08 26  88244.380005
 1993 08 27  78244·080002
 1993 08 30  66244·860001
 1993 08 31  81246·169998
 1993 09 01  77247·119995
 1993 09 02  21248.070007
 1993 09 03  86248·690002
 1993 09 07  82248.729996
 1993 09 08  5246.119995
 1993 09 09  16244.639999
 1993 09 10  41246·559998
 1993 09 13  98246·880005
 1993 09 14  47246·440002
 1993 09 15  70245·320007
 1993 09 16  70245·679993
 1993 09 17  98245.990005
 1993 09 20  3246·479996
 1993 09 21  14246·050003
 1993 09 22  35246.479996
 1993 09 23  75247·960007
 1993 09 24  99248.759995
 1993 09 27  5249·990005
 1993 09 28  25250.690002
 1993 09 29  50251.509995
 1993 09 30  86252.949997
 1993 10 01  25253·009995
 1993 10 04  52253.610001
 1993 10 05  66254·220001
 1993 10 06  38254.339996
 1993 10 07  80254.539993
 1993 10 08  54254·320007
 1993 10 11  93255·039993
 1993 10 12  55256·540009
 1993 10 13  2257.890015
 1993 10 14  94259.059998
 1993 10 15  24260.130005
 1993 10 18  65260·410004
 1993 10 19  47259.579987
 1993 10 20  60256.190002
 1993 10 21  78255·210007
 1993 10 22  15256·500000
 1993 10 25  97256·260010
 1993 10 26  64255·600006
 1993 10 27  1255.970001
 1993 10 28  83257·040009
 1993 10 29  59259·179993
 1993 11 01  46259.540009
 1993 11 02  60260.170013
 1993 11 03  69260.170013
 1993 11 04  64257.109985
 1993 11 05  67253·110001
 1993 11 08  51254.600006
 1993 11 09  97256·299988
 1993 11 10  70257·010010
 1993 11 11  15257·820007
 1993 11 12  91257.950012
 1993 11 15  19258.040009
 1993 11 16  57256·500000
 1993 11 17  4255·880005
 1993 11 18  26253·929993
 1993 11 19  9252·000000
 1993 11 22  32250.990005
 1993 11 23  71248.119995
 1993 11 24  25249.830002
 1993 11 26  69250.169998
 1993 11 29  27250·690002
 1993 11 30  79250.419998
 1993 12 01  81252.610001
 1993 12 02  23253·110001
 1993 12 03  99253.880005
 1993 12 06  16254·110001
 1993 12 07  14254·130005
 1993 12 08  21254.369995
 1993 12 09  29254.369995
 1993 12 10  95253.429993
 1993 12 13  68252·809998
 1993 12 14  40252.229996
 1993 12 15  25249·899994
 1993 12 16  54250.759995
 1993 12 17  12252.350006
 1993 12 20  80252.270004
 1993 12 21  16251.919998
 1993 12 22  56250·500000
 1993 12 23  41251·320007
 1993 12 27  66252.429993
 1993 12 28  61253.750000
 1993 12 29  88256.019989
 1993 12 30  72256·190002
 1993 12 31  48258·589996
 1994 01 03 40258.579987
 1994 01 04 64257.089996
 1994 01 05 51258.019989
 1994 01 06 2258·579987
 1994 01 07 61259.190002
 1994 01 10 21259.920013
 1994 01 11 47259.890015
 1994 01 12 28260·290009
 1994 01 13 55260.640015
 1994 01 14 23261·679993
 1994 01 17 53261.959991
 1994 01 18 52262.420013
 1994 01 19 79262.709991
 1994 01 20 56263·410004
 1994 01 21 90263·799988
 1994 01 24 23264.079987
 1994 01 25 14263·019989
 1994 01 26 35262.839996
 1994 01 27 0263.670013
 1994 01 28 18265.029999
 1994 01 31 67266.730011
 1994 02 01 96266.619995
 1994 02 02 54267.630005
 1994 02 03 37267·750000
 1994 02 04 70267.730011
 1994 02 07 4261.690002
 1994 02 08 45263.390015
 1994 02 09 5265·220001
 1994 02 10 79265.489990
 1994 02 11 45264.140015
 1994 02 14 92263·970001
 1994 02 15 73264·630005
 1994 02 16 76265·959991
 1994 02 17 33266·670013
 1994 02 18 40266·100006
 1994 02 22 15265.049988
 1994 02 23 67265.410004
 1994 02 24 5264·920013
 1994 02 25 58263·000000
 1994 02 28 33265·529999
 1994 03 01 85265·549988
 1994 03 02 24264·339996
 1994 03 03 40263·709991
 1994 03 04 51264·790009
 1994 03 07 86266·690002
 1994 03 08 79267·079987
 1994 03 09 5267·010010
 1994 03 10 21266.660004
 1994 03 11 51265·510010
 1994 03 14 82266.390015
 1994 03 15 97267.079987
 1994 03 16 17269.119995
 1994 03 17 87270·239990
 1994 03 18 72271.079987
 1994 03 21 85271·079987
 1994 03 22 40269.630005
 1994 03 23 26270·209991
 1994 03 24 10270.200012
 1994 03 25 64267.420013
 1994 03 28 15266·480011
 1994 03 29 24262.510010
 1994 03 30 85257.040009
 1994 03 31 52252·619995
 1994 04 04 93251·059998
 1994 04 05 63253.990005
 1994 04 06 9254·940002
 1994 04 07 94255·960007
 1994 04 08 49256·010010
 1994 04 11 50255·039993
 1994 04 12 22254.750000
 1994 04 13 59253·250000
 1994 04 14 83250.259995
 1994 04 15 17250.699997
 1994 04 18 84250.970001
 1994 04 19 41248·470001
 1994 04 20 21246.369995
 1994 04 21 19245·380005
 1994 04 22 86246·610001
 1994 04 25 59249.339996
 1994 04 26 14251·009995
 1994 04 28 39251·460007
 1994 04 29 38252·550003
 1994 05 02 57254·070007
 1994 05 03 36254·669998
 1994 05 04 83255·000000
 1994 05 05 80254·710007
 1994 05 06 5254·100006
 1994 05 09 88251.649994
 1994 05 10 83249·779999
 1994 05 11 74248·669998
 1994 05 12 97246·919998
 1994 05 13 96246.649994
 1994 05 16 96245·610001
 1994 05 17 8244·169998
 1994 05 18 51246·830002
 1994 05 19 9248.649994
 1994 05 20 3248.759995
 1994 05 23 94248.380005
 1994 05 24 12248·699997
 1994 05 25 3248·369995
 1994 05 26 10248·949997
 1994 05 27 72249.470001
 1994 05 31 49249·479996
 1994 06 01 79250·089996
 1994 06 02 50251·990005
 1994 06 03 3252.369995
 1994 06 06 56252·929993
 1994 06 07 62252·759995
 1994 06 08 80251.710007
 1994 06 09 75250.000000
 1994 06 10 53250·589996
 1994 06 13 3250·649994
 1994 06 14 79251·139999
 1994 06 15 2251·830002
 1994 06 16 83251·729996
 1994 06 17 76253.389999
 1994 06 20 57250·389999
 1994 06 21 22247·080002
 1994 06 22 15245·380005
 1994 06 23 82245·410004
 1994 06 24 43242.490005
 1994 06 27 96240·300003
 1994 06 28 44240·889999
 1994 06 29 47241.229996
 1994 06 30 95240·990005
 1994 07 01 14241.119995
 1994 07 05 90241.130005
 1994 07 06 21240.729996
 1994 07 07 94241·740005
 1994 07 08 87242·029999
 1994 07 11 95242.289993
 1994 07 12 79242.130005
 1994 07 13 47243·740005
 1994 07 14 55245·979996
 1994 07 15 29245·770004
 1994 07 18 21245·639999
 1994 07 19 86245.949997
 1994 07 20 79245.350006
 1994 07 21 86243·910004
 1994 07 22 74243.990005
 1994 07 25 67243·429993
 1994 07 26 48243.369995
 1994 07 27 86243.050003
 1994 07 28 87242.320007
 1994 07 29 72244.070007
 1994 08 01 74245·070007
 1994 08 02 73245·669998
 1994 08 03 37245.770004
 1994 08 04 7245.759995
 1994 08 05 96244·809998
 1994 08 08 15244.740005
 1994 08 09 22244.949997
 1994 08 10 5246·440002
 1994 08 11 77246·919998
 1994 08 12 7247·110001
 1994 08 15 69247.830002
 1994 08 16 21248.199997
 1994 08 17 3249·309998
 1994 08 18 68249·610001
 1994 08 19 28249.690002
 1994 08 22 37249.809998
 1994 08 23 89251·759995
 1994 08 24 42252.710007
 1994 08 25 75253.500000
 1994 08 26 61254·669998
 1994 08 29 71255·389999
 1994 08 30 98256·160004
 1994 08 31 9257.320007
 1994 09 01 24257·339996
 1994 09 02 14256.309998
 1994 09 06 31256.200012
 1994 09 07 57256.820007
 1994 09 08 81258.209991
 1994 09 09 4258·149994
 1994 09 12 59256·760010
 1994 09 13 68256·980011
 1994 09 14 16257·559998
 1994 09 15 55259·779999
 1994 09 16 27260.290009
 1994 09 19 18259.790009
 1994 09 20 34259·029999
 1994 09 21 4256·600006
 1994 09 22 3254.839996
 1994 09 23 7254.679993
 1994 09 26 68253·669998
 1994 09 27 15253·320007
 1994 09 28 83254.860001
 1994 09 29 62254.539993
 1994 09 30 74256.119995
 1994 10 03 76256.119995
 1994 10 04 85254·809998
 1994 10 05 31251·350006
 1994 10 06 33250.009995
 1994 10 07 98250.830002
 1994 10 10 53252.520004
 1994 10 11 91254·589996
 1994 10 12 52254·990005
 1994 10 13 21256·440002
 1994 10 14 56255·320007
 1994 10 17 42254·970001
 1994 10 18 63254.990005
 1994 10 19 7254·990005
 1994 10 20 89255.000000
 1994 10 21 10253.660004
 1994 10 24 23253.160004
 1994 10 25 43251.600006
 1994 10 26 71251·059998
 1994 10 27 44252·270004
 1994 10 28 12255.000000
 1994 10 31 43255·179993
 1994 11 01 45255.039993
 1994 11 02 20254·270004
 1994 11 03 39254·259995
 1994 11 04 46254.289993
 1994 11 07 82252·750000
 1994 11 08 39252·360001
 1994 11 09 34253·500000
 1994 11 10 12251.809998
 1994 11 11 74250.580002
 1994 11 14 25250·389999
 1994 11 15 53250·960007
 1994 11 16 31250.949997
 1994 11 17 42250·759995
 1994 11 18 30249·600006
 1994 11 21 80248·970001
 1994 11 22 16246·759995
 1994 11 23 29242.259995
 1994 11 25 29242.029999
 1994 11 28 20242.690002
 1994 11 29 4243·699997
 1994 11 30 4244·279999
 1994 12 01 21244.250000
 1994 12 02 5242·809998
 1994 12 05 58243·320007
 1994 12 06 63243.139999
 1994 12 07 33242.000000
 1994 12 08 91240·240005
 1994 12 09 65236.119995
 1994 12 12 23235·490005
 1994 12 13 15235.850006
 1994 12 14 61237·880005
 1994 12 15 40241·199997
 1994 12 16 28241·880005
 1994 12 19 43241.000000
 1994 12 20 20240.740005
 1994 12 21 20243·330002
 1994 12 22 49243·690002
 1994 12 23 15244·800003
 1994 12 27 1245.929993
 1994 12 28 67246.009995
 1994 12 29 80246.899994
 1994 12 30 59250·360001
 1995 01 03  60250·360001
 1995 01 04  70247·830002
 1995 01 05  38247·850006
 1995 01 06  25248.490005
 1995 01 09  79248·699997
 1995 01 10  42249·600006
 1995 01 11  69249.399994
 1995 01 12  87248.309998
 1995 01 13  65250.000000
 1995 01 16  20251.740005
 1995 01 17  42252·919998
 1995 01 18  46253.130005
 1995 01 19  48252.369995
 1995 01 20  67251·020004
 1995 01 23  50249·639999
 1995 01 24  28248.960007
 1995 01 25  86249·089996
 1995 01 26  71249.020004
 1995 01 27  14248·779999
 1995 01 30  83248·649994
 1995 01 31  61247·179993
 1995 02 01  45248·270004
 1995 02 02  76248.619995
 1995 02 03  86251.199997
 1995 02 06  78252.520004
 1995 02 07  28253.119995
 1995 02 08  7253.830002
 1995 02 09  38254.539993
 1995 02 10  71255.419998
 1995 02 13  81255.669998
 1995 02 14  0255.869995
 1995 02 15  64257.470001
 1995 02 16  94257.500000
 1995 02 17  92255.940002
 1995 02 21  74254.869995
 1995 02 22  15254·389999
 1995 02 23  30255.419998
 1995 02 24  76255.470001
 1995 02 27  74255.470001
 1995 02 28  66256·570007
 1995 03 01  86256·600006
 1995 03 02  69256.250000
 1995 03 03  69256·899994
 1995 03 06  16256.890015
 1995 03 07  93255·910004
 1995 03 08  34254·869995
 1995 03 09  52255.169998
 1995 03 10  93256.200012
 1995 03 13  8256·359985
 1995 03 14  60257·359985
 1995 03 15  44257.390015
 1995 03 16  46258·200012
 1995 03 17  13258·209991
 1995 03 20  59257·869995
 1995 03 21  88258·350006
 1995 03 22  50257·269989
 1995 03 23  14257·579987
 1995 03 24  68258.850006
 1995 03 27  53259·859985
 1995 03 28  6260.279999
 1995 03 29  42261·549988
 1995 03 30  52260.320007
 1995 03 31  34260.790009
 1995 04 03  40260·850006
 1995 04 04  55261·100006
 1995 04 05  98261.209991
 1995 04 06  49261.549988
 1995 04 07  1260·980011
 1995 04 10  33261.609985
 1995 04 11  18262.529999
 1995 04 12  43262·989990
 1995 04 13  65263·989990
 1995 04 17  85264·820007
 1995 04 18  51264·230011
 1995 04 19  85262·799988
 1995 04 20  33261.350006
 1995 04 21  41262.510010
 1995 04 24  60263·709991
 1995 04 25  69264.019989
 1995 04 26  29264·890015
 1995 04 27  58265·700012
 1995 04 28  32266·179993
 1995 05 01  14266.269989
 1995 05 02  5265.970001
 1995 05 03  17266.839996
 1995 05 04  80267·480011
 1995 05 05  65266·119995
 1995 05 08  35267·010010
 1995 05 09  26267.760010
 1995 05 10  42267·799988
 1995 05 11  89268.970001
 1995 05 12  20269·869995
 1995 05 15  15271.160004
 1995 05 16  82272.220001
 1995 05 17  83273·079987
 1995 05 18  86272.890015
 1995 05 19  42270·950012
 1995 05 22  86271.790009
 1995 05 23  64272·940002
 1995 05 24  82273·850006
 1995 05 25  89272.480011
 1995 05 26  69271.959991
 1995 05 30  77270·920013
 1995 05 31  85270.279999
 1995 06 01  61271·489990
 1995 06 02  67272·420013
 1995 06 05  91274.339996
 1995 06 06  94275·040009
 1995 06 07  90275·040009
 1995 06 08  44275·799988
 1995 06 09  0275·790009
 1995 06 12  36276.480011
 1995 06 13  34278·230011
 1995 06 14  87278·850006
 1995 06 15  24280·290009
 1995 06 16  59281.350006
 1995 06 19  73282·230011
 1995 06 20  10282·559998
 1995 06 21  5283·000000
 1995 06 22  41284·369995
 1995 06 23  15284·399994
 1995 06 26  50284.059998
 1995 06 27  15281.760010
 1995 06 28  80280.290009
 1995 06 29  90281.200012
 1995 06 30  70283·630005
 1995 07 03  46283.769989
 1995 07 05  3285.040009
 1995 07 06  57286·350006
 1995 07 07  58289·350006
 1995 07 10  18290·670013
 1995 07 11  60291·070007
 1995 07 12  96293·769989
 1995 07 13  28294.799988
 1995 07 14  75294·880005
 1995 07 17  26295·970001
 1995 07 18  13295.959991
 1995 07 19  16293.109985
 1995 07 20  86289.440002
 1995 07 21  2290.829987
 1995 07 24  41293·390015
 1995 07 25  86294·720001
 1995 07 26  46296.109985
 1995 07 27  13298·760010
 1995 07 28  37299.309998
 1995 07 31  25299.720001
 1995 08 01  72299·809998
 1995 08 02  9299.920013
 1995 08 03  81297.829987
 1995 08 04  47298.279999
 1995 08 07  11299.149994
 1995 08 08  67299·640015
 1995 08 09  81299.579987
 1995 08 10  90300·000000
 1995 08 11  30299·859985
 1995 08 14  85300.269989
 1995 08 15  68300·709991
 1995 08 16  16302.359985
 1995 08 17  24303.750000
 1995 08 18  91304·339996
 1995 08 21  98305·480011
 1995 08 22  13305.510010
 1995 08 23  12304.730011
 1995 08 24  33304·619995
 1995 08 25  54304.369995
 1995 08 28  94304·779999
 1995 08 29  38303·350006
 1995 08 30  88303.260010
 1995 08 31  43305.309998
 1995 09 01  98306·200012
 1995 09 05  71308·320007
 1995 09 06  55310·600006
 1995 09 07  95312·130005
 1995 09 08  86314.420013
 1995 09 11  6315.170013
 1995 09 12  61315.559998
 1995 09 13  67316.170013
 1995 09 14  47316·980011
 1995 09 15  61316.119995
 1995 09 18  55314·350006
 1995 09 19  41313.940002
 1995 09 20  94314.820007
 1995 09 21  81314·869995
 1995 09 22  14313·600006
 1995 09 25  24311.820007
 1995 09 26  64310·579987
 1995 09 27  34308.959991
 1995 09 28  36308.459991
 1995 09 29  47310.390015
 1995 10 02  20310·380005
 1995 10 03  16306.989990
 1995 10 04  49304·000000
 1995 10 05  67301·209991
 1995 10 06  51302.339996
 1995 10 09  45301.820007
 1995 10 10  2296·640015
 1995 10 11  65297·910004
 1995 10 12  70300·630005
 1995 10 13  65302.640015
 1995 10 16  70302·309998
 1995 10 17  49302·720001
 1995 10 18  13304·329987
 1995 10 19  45304·049988
 1995 10 20  54303.619995
 1995 10 23  50302.820007
 1995 10 24  44301·779999
 1995 10 25  80301.140015
 1995 10 26  80297·869995
 1995 10 27  24294·630005
 1995 10 30  52296.239990
 1995 10 31  89297.459991
 1995 11 01  97297.700012
 1995 11 02  53300·989990
 1995 11 03  48302.809998
 1995 11 06  15303.570007
 1995 11 07  81302.940002
 1995 11 08  44302·619995
 1995 11 09  71303·980011
 1995 11 10  28304.519989
 1995 11 13  33304.429993
 1995 11 14  28303.600006
 1995 11 15  83301·829987
 1995 11 16  23303.109985
 1995 11 17  78303·850006
 1995 11 20  62304.290009
 1995 11 21  73302·220001
 1995 11 22  17302·010010
 1995 11 24  66302·260010
 1995 11 27  28303.230011
 1995 11 28  53304·619995
 1995 11 29  56306·720001
 1995 11 30  73308.579987
 1995 12 01  33309·829987
 1995 12 04  61312·529999
 1995 12 05  9314.190002
 1995 12 06  99313.690002
 1995 12 07  7312.690002
 1995 12 08  61311.559998
 1995 12 11  69312·160004
 1995 12 12  69312·070007
 1995 12 13  8312.609985
 1995 12 14  40313·720001
 1995 12 15  56313.519989
 1995 12 18  34310.420013
 1995 12 19  17306.000000
 1995 12 20  10309·040009
 1995 12 21  14310.720001
 1995 12 22  70312.369995
 1995 12 26  41313.000000
 1995 12 27  11314.160004
 1995 12 28  12314·070007
 1995 12 29  76316.010010
 1996 01 02 11316·809998
 1996 01 03 4316.890015
 1996 01 04 44315·220001
 1996 01 05 78312·190002
 1996 01 08 85312.399994
 1996 01 09 77312.410004
 1996 01 10 29307.399994
 1996 01 11 26305·750000
 1996 01 12 43306.179993
 1996 01 15 44305·380005
 1996 01 16 12303·089996
 1996 01 17 97303·359985
 1996 01 18 93304·010010
 1996 01 19 43305·529999
 1996 01 22 62307·170013
 1996 01 23 89308.339996
 1996 01 24 66310·470001
 1996 01 25 36311.010010
 1996 01 26 72311.220001
 1996 01 29 29311·829987
 1996 01 30 19313·450012
 1996 01 31 11315.380005
 1996 02 01 63317.420013
 1996 02 02 67318·480011
 1996 02 05 33318.510010
 1996 02 06 81320·250000
 1996 02 07 77320·489990
 1996 02 08 79320.500000
 1996 02 09 15321·369995
 1996 02 12 84321·809998
 1996 02 13 84321.410004
 1996 02 14 64321·670013
 1996 02 15 96322.230011
 1996 02 16 83321·600006
 1996 02 20 79321.600006
 1996 02 21 48321.339996
 1996 02 22 34325·140015
 1996 02 23 65326·089996
 1996 02 26 81325·880005
 1996 02 27 82325.390015
 1996 02 28 10326.450012
 1996 02 29 44325·279999
 1996 03 01 33325·470001
 1996 03 04 41325·619995
 1996 03 05 30326·850006
 1996 03 06 58327.600006
 1996 03 07 4327·690002
 1996 03 08 25327·420013
 1996 03 11 27322.079987
 1996 03 12 69322·070007
 1996 03 13 90323.470001
 1996 03 14 60325·959991
 1996 03 15 56325·450012
 1996 03 18 65328·670013
 1996 03 19 9329·500000
 1996 03 20 96328·929993
 1996 03 21 0329·049988
 1996 03 22 60329.589996
 1996 03 25 5330·209991
 1996 03 26 9327.839996
 1996 03 27 65329.230011
 1996 03 28 90328·989990
 1996 03 29 47331·519989
 1996 04 01 98332.630005
 1996 04 02 83333.320007
 1996 04 03 20334.100006
 1996 04 04 29334·910004
 1996 04 08 90334.790009
 1996 04 09 10332.470001
 1996 04 10 36333.450012
 1996 04 11 72331.390015
 1996 04 12 34331·190002
 1996 04 15 29333·519989
 1996 04 16 52335·709991
 1996 04 17 18335·970001
 1996 04 18 6337·459991
 1996 04 19 45339·100006
 1996 04 22 6340·989990
 1996 04 23 36343.529999
 1996 04 24 7344·640015
 1996 04 25 90346.250000
 1996 04 26 60347·910004
 1996 04 29 22348·399994
 1996 04 30 62348·579987
 1996 05 01 21350.630005
 1996 05 02 3350·380005
 1996 05 03 94348.220001
 1996 05 06 20347·959991
 1996 05 07 20347.440002
 1996 05 08 47345.660004
 1996 05 09 97347·640015
 1996 05 10 59351.149994
 1996 05 13 93354.500000
 1996 05 14 30357·459991
 1996 05 15 98358·880005
 1996 05 16 77358.920013
 1996 05 17 72360·640015
 1996 05 20 15363.070007
 1996 05 21 94364.079987
 1996 05 22 1364·630005
 1996 05 23 14364·929993
 1996 05 24 90364.959991
 1996 05 28 2364·929993
 1996 05 29 81361·920013
 1996 05 30 99360·489990
 1996 05 31 68362·019989
 1996 06 03 67361.850006
 1996 06 04 92362.660004
 1996 06 05 36363.769989
 1996 06 06 87364·339996
 1996 06 07 58361·190002
 1996 06 10 34359.989990
 1996 06 11 55360.730011
 1996 06 12 10360.440002
 1996 06 13 69360.029999
 1996 06 14 34357·540009
 1996 06 17 13355.630005
 1996 06 18 24353·929993
 1996 06 19 19349·660004
 1996 06 20 41347.959991
 1996 06 21 92346·149994
 1996 06 24 42347·190002
 1996 06 25 53347.459991
 1996 06 26 30344·440002
 1996 06 27 98341·959991
 1996 06 28 3347·000000
 1996 07 01 40347.750000
 1996 07 02 3347·829987
 1996 07 03 63346.940002
 1996 07 05 69344·799988
 1996 07 08 73339·779999
 1996 07 09 84337.369995
 1996 07 10 44336.470001
 1996 07 11 28332.709991
 1996 07 12 72325.109985
 1996 07 15 24324.019989
 1996 07 16 22314.720001
 1996 07 17 93318·260010
 1996 07 18 81323.200012
 1996 07 19 98323.260010
 1996 07 22 4321·549988
 1996 07 23 2318·299988
 1996 07 24 69311.720001
 1996 07 25 8311.579987
 1996 07 26 22314·579987
 1996 07 29 17315.000000
 1996 07 30 30314·339996
 1996 07 31 77316.029999
 1996 08 01 32319.420013
 1996 08 02 28324.709991
 1996 08 05 84325.410004
 1996 08 06 56325.320007
 1996 08 07 15327·559998
 1996 08 08 45327.630005
 1996 08 09 74328.170013
 1996 08 12 22327·670013
 1996 08 13 79327.369995
 1996 08 14 9326.779999
 1996 08 15 70327.779999
 1996 08 16 74328·929993
 1996 08 19 56329.339996
 1996 08 20 80329·450012
 1996 08 21 66329.200012
 1996 08 22 37331·410004
 1996 08 23 1331.769989
 1996 08 26 48332·019989
 1996 08 27 81333·760010
 1996 08 28 63335.609985
 1996 08 29 97335.619995
 1996 08 30 25334.670013
 1996 09 03 59333·880005
 1996 09 04 26334·570007
 1996 09 05 49334.559998
 1996 09 06 49334.100006
 1996 09 09 69335·630005
 1996 09 10 26336·279999
 1996 09 11 90336·799988
 1996 09 12 83338·140015
 1996 09 13 6341·010010
 1996 09 16 90342.700012
 1996 09 17 77342.970001
 1996 09 18 15342.260010
 1996 09 19 88342.000000
 1996 09 20 68343.059998
 1996 09 23 91342·820007
 1996 09 24 57343·230011
 1996 09 25 60343·730011
 1996 09 26 35345·309998
 1996 09 27 38345·519989
 1996 09 30 48346.540009
 1996 10 01 90346·390015
 1996 10 02 91348.190002
 1996 10 03 51348·190002
 1996 10 04 50349·299988
 1996 10 07 74349.790009
 1996 10 08 61349.399994
 1996 10 09 85348·269989
 1996 10 10 52346.829987
 1996 10 11 30347.920013
 1996 10 14 97349.100006
 1996 10 15 23350.429993
 1996 10 16 66349.200012
 1996 10 17 2348.839996
 1996 10 18 74348.269989
 1996 10 21 71347·989990
 1996 10 22 30346·100006
 1996 10 23 59342.929993
 1996 10 24 91343·480011
 1996 10 25 61343.100006
 1996 10 28 7343·040009
 1996 10 29 96340.609985
 1996 10 30 75338·559998
 1996 10 31 50340.570007
 1996 11 01 85340.859985
 1996 11 04 31340·170013
 1996 11 05 75340·179993
 1996 11 06 18342·440002
 1996 11 07 77344·290009
 1996 11 08 10344.579987
 1996 11 11 68345·709991
 1996 11 12 74346.880005
 1996 11 13 20346·309998
 1996 11 14 0347·290009
 1996 11 15 53347.899994
 1996 11 18 47346.779999
 1996 11 19 79346·950012
 1996 11 20 96347·839996
 1996 11 21 56348.170013
 1996 11 22 96350·089996
 1996 11 25 39352·470001
 1996 11 26 18352.640015
 1996 11 27 27352·679993
 1996 11 29 2354.290009
 1996 12 02 15355.339996
 1996 12 03 9358.829987
 1996 12 04 42358.899994
 1996 12 05 70359.350006
 1996 12 06 44359·049988
 1996 12 09 38360.519989
 1996 12 10 1362.429993
 1996 12 11 34361·299988
 1996 12 12 89359·339996
 1996 12 13 0356.410004
 1996 12 16 30355.059998
 1996 12 17 49350·480011
 1996 12 18 39353·079987
 1996 12 19 14356.429993
 1996 12 20 78357·829987
 1996 12 23 98356.920013
 1996 12 24 5355.899994
 1996 12 26 24357·720001
 1996 12 27 22359·170013
 1996 12 30 86360.100006
 1996 12 31 26362.609985
 1997 01 02  99362·619995
 1997 01 03  61361·850006
 1997 01 06  46363.619995
 1997 01 07  65364.160004
 1997 01 08  33365.239990
 1997 01 09  21365·589996
 1997 01 10  34366·089996
 1997 01 13  9366.700012
 1997 01 14  45367·519989
 1997 01 15  53367·649994
 1997 01 16  32368.380005
 1997 01 17  72367·959991
 1997 01 20  80369·350006
 1997 01 21  32370·329987
 1997 01 22  46370·660004
 1997 01 23  91373·170013
 1997 01 24  7370·489990
 1997 01 27  57368.459991
 1997 01 28  9368·410004
 1997 01 29  30367·029999
 1997 01 30  19368.299988
 1997 01 31  56369.779999
 1997 02 03  76369·940002
 1997 02 04  76369.769989
 1997 02 05  36368·589996
 1997 02 06  77365.959991
 1997 02 07  29367·540009
 1997 02 10  41367·119995
 1997 02 11  3364·959991
 1997 02 12  96365.480011
 1997 02 13  76368·209991
 1997 02 14  65369.269989
 1997 02 18  87370·079987
 1997 02 19  15370.649994
 1997 02 20  47370·239990
 1997 02 21  10367.559998
 1997 02 24  84366.690002
 1997 02 25  57367·149994
 1997 02 26  99366.989990
 1997 02 27  63364.320007
 1997 02 28  12361·209991
 1997 03 03  75360·500000
 1997 03 04  14362·869995
 1997 03 05  38363·929993
 1997 03 06  16364·950012
 1997 03 07  42366·089996
 1997 03 10  99367·100006
 1997 03 11  72367·869995
 1997 03 12  65367.869995
 1997 03 13  59364·399994
 1997 03 14  85361.929993
 1997 03 17  29361.040009
 1997 03 18  53357.750000
 1997 03 19  52354·959991
 1997 03 20  29353.269989
 1997 03 21  96353.279999
 1997 03 24  98351·970001
 1997 03 25  71351·309998
 1997 03 26  13352·369995
 1997 03 27  86353.269989
 1997 03 31  46348·970001
 1997 04 01  92342.570007
 1997 04 02  42340·899994
 1997 04 03  37337.799988
 1997 04 04  65340.859985
 1997 04 07  14344.940002
 1997 04 08  49345.970001
 1997 04 09  12347.589996
 1997 04 10  50346.820007
 1997 04 11  64345·160004
 1997 04 14  91339.250000
 1997 04 15  99341·279999
 1997 04 16  19340.779999
 1997 04 17  92341.890015
 1997 04 18  49341.750000
 1997 04 21  11342.040009
 1997 04 22  17338·350006
 1997 04 23  72339.140015
 1997 04 24  29340·079987
 1997 04 25  86338.519989
 1997 04 28  13336.519989
 1997 04 29  6340.589996
 1997 04 30  64343·480011
 1997 05 01  85345·970001
 1997 05 02  0354·010010
 1997 05 05  19362·429993
 1997 05 06  10363·529999
 1997 05 07  99361.730011
 1997 05 08  99361.339996
 1997 05 09  61361·920013
 1997 05 12  48363.760010
 1997 05 13  38363·989990
 1997 05 14  54365.220001
 1997 05 15  8366.059998
 1997 05 16  86367.059998
 1997 05 19  42366·570007
 1997 05 20  32368.200012
 1997 05 21  60370.070007
 1997 05 22  54371·670013
 1997 05 23  73375.670013
 1997 05 27  30376·739990
 1997 05 28  42377.850006
 1997 05 29  10378.519989
 1997 05 30  19380.760010
 1997 06 02  65383.540009
 1997 06 03  5383.720001
 1997 06 04  35383·350006
 1997 06 05  93385.000000
 1997 06 06  82387·220001
 1997 06 09  24388.130005
 1997 06 10  36388·250000
 1997 06 11  32388·820007
 1997 06 12  50389·540009
 1997 06 13  99392.450012
 1997 06 16  44392·200012
 1997 06 17  1392.549988
 1997 06 18  63392·549988
 1997 06 19  57396·510010
 1997 06 20  17396.489990
 1997 06 23  85393·929993
 1997 06 24  40393·320007
 1997 06 25  47393·489990
 1997 06 26  35391.600006
 1997 06 27  99392.779999
 1997 06 30  26396·989990
 1997 07 01  45396.369995
 1997 07 02  6394·799988
 1997 07 03  81396·390015
 1997 07 07  89396.890015
 1997 07 08  51398.299988
 1997 07 09  61399·049988
 1997 07 10  92399.160004
 1997 07 11  24402.269989
 1997 07 14  90404.260010
 1997 07 15  56406·410004
 1997 07 16  22410.230011
 1997 07 17  50410·260010
 1997 07 18  13408.109985
 1997 07 21  73404·250000
 1997 07 22  83406·260010
 1997 07 23  11408.010010
 1997 07 24  96408.190002
 1997 07 25  20409·100006
 1997 07 28  12409·429993
 1997 07 29  76409·880005
 1997 07 30  38413·440002
 1997 07 31  27414.640015
 1997 08 01  74414·779999
 1997 08 04  40415·640015
 1997 08 05  66418·320007
 1997 08 06  51420·730011
 1997 08 07  55421·750000
 1997 08 08  20420.119995
 1997 08 11  28414·739990
 1997 08 12  74414·940002
 1997 08 13  68414·220001
 1997 08 14  63412.690002
 1997 08 15  2411.880005
 1997 08 18  3408·950012
 1997 08 19  52413.790009
 1997 08 20  36419.070007
 1997 08 21  87419.290009
 1997 08 22  69417·040009
 1997 08 25  70418.510010
 1997 08 26  33419.000000
 1997 08 27  9420·859985
 1997 08 28  29422.510010
 1997 08 29  8423.820007
 1997 09 02  75428·059998
 1997 09 03  18429·510010
 1997 09 04  64430·190002
 1997 09 05  81433·040009
 1997 09 08  5435·989990
 1997 09 09  89438·299988
 1997 09 10  81438.190002
 1997 09 11  26436·910004
 1997 09 12  92440.089996
 1997 09 15  23441.329987
 1997 09 16  11445·200012
 1997 09 17  5446.929993
 1997 09 18  31447.779999
 1997 09 19  45447·350006
 1997 09 22  13449·760010
 1997 09 23  8449·420013
 1997 09 24  40450.329987
 1997 09 25  6448·839996
 1997 09 26  66449·239990
 1997 09 29  46451·329987
 1997 09 30  64453.820007
 1997 10 01  80455·290009
 1997 10 02  77456·970001
 1997 10 03  57461·309998
 1997 10 06  71461·869995
 1997 10 07  70463·820007
 1997 10 08  79464·600006
 1997 10 09  5464.549988
 1997 10 10  57465·029999
 1997 10 13  99466.209991
 1997 10 14  28466·190002
 1997 10 15  78463·980011
 1997 10 16  39463·850006
 1997 10 17  18457·160004
 1997 10 20  6453·850006
 1997 10 21  87458.950012
 1997 10 22  63459·309998
 1997 10 23  2458·250000
 1997 10 24  18453.429993
 1997 10 27  72447.529999
 1997 10 28  98429.899994
 1997 10 29  53437.790009
 1997 10 30  98434·869995
 1997 10 31  95433·260010
 1997 11 03  36440·980011
 1997 11 04  95442.309998
 1997 11 05  1444·929993
 1997 11 06  44444·820007
 1997 11 07  99442·829987
 1997 11 10  79438·029999
 1997 11 11  9435.869995
 1997 11 12  31433.429993
 1997 11 13  29425·989990
 1997 11 14  79428·459991
 1997 11 17  29436.209991
 1997 11 18  95435.950012
 1997 11 19  96432·130005
 1997 11 20  98436.209991
 1997 11 21  92437.880005
 1997 11 24  99435.049988
 1997 11 25  95429.040009
 1997 11 26  59428·420013
 1997 11 28  55430.829987
 1997 12 01  30434.160004
 1997 12 02  43434·160004
 1997 12 03  13433.809998
 1997 12 04  0436·140015
 1997 12 05  2438·059998
 1997 12 08  86442·029999
 1997 12 09  37442.029999
 1997 12 10  33438·160004
 1997 12 11  52432·799988
 1997 12 12  92426.730011
 1997 12 15  29423·510010
 1997 12 16  86425.369995
 1997 12 17  43427.170013
 1997 12 18  57426·739990
 1997 12 19  16420.350006
 1997 12 22  16423.750000
 1997 12 23  63423.589996
 1997 12 24  97422.549988
 1997 12 26  47421·489990
 1997 12 29  4426·670013
 1997 12 30  25434·010010
 1997 12 31  59438·619995
 1998 01 02 99437·559998
 1998 01 05 57438·170013
 1998 01 06 67437.059998
 1998 01 07 11433·100006
 1998 01 08 71429·760010
 1998 01 09 6425·809998
 1998 01 12 51412.950012
 1998 01 13 47418.459991
 1998 01 14 90421.929993
 1998 01 15 9422.640015
 1998 01 16 66426.700012
 1998 01 20 86431.320007
 1998 01 21 5431·100006
 1998 01 22 46429.890015
 1998 01 23 25427.769989
 1998 01 26 73425·540009
 1998 01 27 91422·700012
 1998 01 28 25428·649994
 1998 01 29 65432·089996
 1998 01 30 77432.100006
 1998 02 02 50434.589996
 1998 02 03 77437·799988
 1998 02 04 49441·839996
 1998 02 05 91445.779999
 1998 02 06 7445·649994
 1998 02 09 58447.309998
 1998 02 10 65451.839996
 1998 02 11 35452·880005
 1998 02 12 11452·399994
 1998 02 13 51454·290009
 1998 02 17 27455·940002
 1998 02 18 54454·690002
 1998 02 19 39455·100006
 1998 02 20 62454·239990
 1998 02 23 71456.290009
 1998 02 24 15456.299988
 1998 02 25 91458·489990
 1998 02 26 22461.570007
 1998 02 27 61462·420013
 1998 03 02 14463.709991
 1998 03 03 92462.420013
 1998 03 04 89462.420013
 1998 03 05 85462.130005
 1998 03 06 69464·010010
 1998 03 09 92463·720001
 1998 03 10 44464.640015
 1998 03 11 56467·809998
 1998 03 12 25467.869995
 1998 03 13 67469.760010
 1998 03 16 93471·890015
 1998 03 17 11472·220001
 1998 03 18 51472.190002
 1998 03 19 18474·309998
 1998 03 20 69475·350006
 1998 03 23 13475·059998
 1998 03 24 40476·549988
 1998 03 25 69479.279999
 1998 03 26 27477·809998
 1998 03 27 51479.209991
 1998 03 30 13477.140015
 1998 03 31 71480·679993
 1998 04 01 50484·959991
 1998 04 02 37486.910004
 1998 04 03 12487.359985
 1998 04 06 0487·320007
 1998 04 07 44481·880005
 1998 04 08 9477·609985
 1998 04 09 9480.049988
 1998 04 13 56480·649994
 1998 04 14 41484·850006
 1998 04 15 30487·119995
 1998 04 16 95487·160004
 1998 04 17 64487·010010
 1998 04 20 97489·290009
 1998 04 21 88491.410004
 1998 04 22 91492.279999
 1998 04 23 75491·380005
 1998 04 24 94486·220001
 1998 04 27 95480.320007
 1998 04 28 41474.450012
 1998 04 29 63477·399994
 1998 04 30 39483.470001
 1998 05 01 90485·049988
 1998 05 04 14487.540009
 1998 05 05 31485·459991
 1998 05 06 63483.260010
 1998 05 07 36479.970001
 1998 05 08 4479.910004
 1998 05 11 2481·690002
 1998 05 12 23477·359985
 1998 05 13 20477·760010
 1998 05 14 30477·820007
 1998 05 15 27476·480011
 1998 05 18 1472·649994
 1998 05 19 55471·260010
 1998 05 20 36471.899994
 1998 05 21 82469.230011
 1998 05 22 3467.190002
 1998 05 26 80464.510010
 1998 05 27 92455·079987
 1998 05 28 67455·809998
 1998 05 29 61458.750000
 1998 06 01 56456.619995
 1998 06 02 91453.160004
 1998 06 03 7452·209991
 1998 06 04 31451·739990
 1998 06 05 73454·239990
 1998 06 08 53457·359985
 1998 06 09 53457·390015
 1998 06 10 96456·739990
 1998 06 11 42451·619995
 1998 06 12 22444.480011
 1998 06 15 81441·589996
 1998 06 16 61438·369995
 1998 06 17 3445.600006
 1998 06 18 67444.489990
 1998 06 19 89440.070007
 1998 06 22 59442·010010
 1998 06 23 17447.429993
 1998 06 24 82451·309998
 1998 06 25 5453·980011
 1998 06 26 46450.890015
 1998 06 29 72453·829987
 1998 06 30 86457.660004
 1998 07 01 78459·859985
 1998 07 02 4459.850006
 1998 07 06 82460·440002
 1998 07 07 24460·290009
 1998 07 08 84459.980011
 1998 07 09 39460.440002
 1998 07 10 84460.049988
 1998 07 13 64459·079987
 1998 07 14 23460.119995
 1998 07 15 83461.980011
 1998 07 16 41463·640015
 1998 07 17 1464.329987
 1998 07 20 21463·029999
 1998 07 21 93462.480011
 1998 07 22 42456·160004
 1998 07 23 54451·290009
 1998 07 24 28444·839996
 1998 07 27 50438·579987
 1998 07 28 98433.160004
 1998 07 29 67430.399994
 1998 07 30 18429.510010
 1998 07 31 61430·160004
 1998 08 03 48420.179993
 1998 08 04 9415.540009
 1998 08 05 94402·299988
 1998 08 06 57406·619995
 1998 08 07 55418·809998
 1998 08 10 74415·980011
 1998 08 11 79411·640015
 1998 08 12 96408.700012
 1998 08 13 7408·570007
 1998 08 14 82406.329987
 1998 08 17 26404.079987
 1998 08 18 59411·429993
 1998 08 19 16412·839996
 1998 08 20 76405.910004
 1998 08 21 7401·730011
 1998 08 24 52398·119995
 1998 08 25 21396.880005
 1998 08 26 26389.769989
 1998 08 27 26380·420013
 1998 08 28 7368·429993
 1998 08 31 84360.450012
 1998 09 01 26348·170013
 1998 09 02 6356.140015
 1998 09 03 81352.649994
 1998 09 04 94348.670013
 1998 09 08 94361.929993
 1998 09 09 97361·929993
 1998 09 10 56352.690002
 1998 09 11 62353·619995
 1998 09 14 76359.609985
 1998 09 15 77357·730011
 1998 09 16 37360·200012
 1998 09 17 27359·850006
 1998 09 18 40363.260010
 1998 09 21 44363·279999
 1998 09 22 57368.820007
 1998 09 23 53376·209991
 1998 09 24 81376·970001
 1998 09 25 24370.250000
 1998 09 28 73371·489990
 1998 09 29 26368·480011
 1998 09 30 17365·799988
 1998 10 01 68363·589996
 1998 10 02 66350.649994
 1998 10 05 59349.709991
 1998 10 06 93340·850006
 1998 10 07 51332.549988
 1998 10 08 42322·230011
 1998 10 09 92318.570007
 1998 10 12 77327.630005
 1998 10 13 74325.690002
 1998 10 14 33325·869995
 1998 10 15 85334.950012
 1998 10 16 65342.880005
 1998 10 19 61352.660004
 1998 10 20 97363.739990
 1998 10 21 29360·100006
 1998 10 22 74366.399994
 1998 10 23 63367·700012
 1998 10 26 13372·119995
 1998 10 27 34376.760010
 1998 10 28 50371.500000
 1998 10 29 56374.489990
 1998 10 30 91379.230011
 1998 11 02 39386.820007
 1998 11 03 61387.790009
 1998 11 04 40393.179993
 1998 11 05 59396·799988
 1998 11 06 8400.829987
 1998 11 09 2400·609985
 1998 11 10 40398·529999
 1998 11 11 77399·390015
 1998 11 12 27393.480011
 1998 11 13 92392·559998
 1998 11 16 7392.480011
 1998 11 17 24390·420013
 1998 11 18 11392.119995
 1998 11 19 74394·640015
 1998 11 20 16394·540009
 1998 11 23 9398·760010
 1998 11 24 95398·200012
 1998 11 25 18399·320007
 1998 11 27 67402·089996
 1998 11 30 61403·140015
 1998 12 01 45398·739990
 1998 12 02 18398.739990
 1998 12 03 87399·119995
 1998 12 04 39398·369995
 1998 12 07 47401·170013
 1998 12 08 94404.049988
 1998 12 09 24403·570007
 1998 12 10 23402.230011
 1998 12 11 14396·500000
 1998 12 14 88395·369995
 1998 12 15 56390·369995
 1998 12 16 21391·149994
 1998 12 17 85393.779999
 1998 12 18 72397.489990
 1998 12 21 81402·149994
 1998 12 22 63402.190002
 1998 12 23 21404.790009
 1998 12 24 38405·570007
 1998 12 28 26409·040009
 1998 12 29 8410.410004
 1998 12 30 12412.239990
 1998 12 31 6421.980011
 1999 01 04  41424·720001
 1999 01 05  35422·600006
 1999 01 06  70427.809998
 1999 01 07  19428·160004
 1999 01 08  1432.029999
 1999 01 11  52433.239990
 1999 01 12  32434·720001
 1999 01 13  48427.359985
 1999 01 14  7426·989990
 1999 01 15  91427.049988
 1999 01 19  63431.079987
 1999 01 20  86435.299988
 1999 01 21  83430·790009
 1999 01 22  8424.049988
 1999 01 25  48423·869995
 1999 01 26  52425.570007
 1999 01 27  81427.500000
 1999 01 28  85424·190002
 1999 01 29  3427.390015
 1999 02 01  91429·130005
 1999 02 02  76426·130005
 1999 02 03  28423·739990
 1999 02 04  63424·350006
 1999 02 05  72418·489990
 1999 02 08  69415·690002
 1999 02 09  69411.329987
 1999 02 10  93403·130005
 1999 02 11  88406.190002
 1999 02 12  83406·209991
 1999 02 16  65402·730011
 1999 02 17  80396.399994
 1999 02 18  59391.929993
 1999 02 19  71393.660004
 1999 02 22  98397·820007
 1999 02 23  37400·070007
 1999 02 24  29400.779999
 1999 02 25  7395.260010
 1999 02 26  73393.540009
 1999 03 01  2394·390015
 1999 03 02  68398·299988
 1999 03 03  92395·660004
 1999 03 04  23394.239990
 1999 03 05  38398·190002
 1999 03 08  69400·079987
 1999 03 09  51402.549988
 1999 03 10  4401·160004
 1999 03 11  33403.369995
 1999 03 12  51401.649994
 1999 03 15  34400·839996
 1999 03 16  99401·799988
 1999 03 17  99399.799988
 1999 03 18  59399·920013
 1999 03 19  18399.850006
 1999 03 22  12397.359985
 1999 03 23  75393·200012
 1999 03 24  61384·570007
 1999 03 25  1392.989990
 1999 03 26  77394.839996
 1999 03 29  23400·000000
 1999 03 30  53400.549988
 1999 03 31  11401.480011
 1999 04 01  50400·059998
 1999 04 05  31402.290009
 1999 04 06  52403·519989
 1999 04 07  97403.179993
 1999 04 08  12399.890015
 1999 04 09  13405·859985
 1999 04 12  4413·019989
 1999 04 13  34420.519989
 1999 04 14  71425·549988
 1999 04 15  6419·250000
 1999 04 16  77423.119995
 1999 04 19  23426.119995
 1999 04 20  57416.250000
 1999 04 21  72426·570007
 1999 04 22  65432.130005
 1999 04 23  89431.820007
 1999 04 26  28435.959991
 1999 04 27  1437.690002
 1999 04 28  89436.140015
 1999 04 29  83434·359985
 1999 04 30  64436·589996
 1999 05 03  4434·779999
 1999 05 04  90436.559998
 1999 05 05  80434·269989
 1999 05 06  73435.959991
 1999 05 07  20436·109985
 1999 05 10  40442.130005
 1999 05 11  80446.940002
 1999 05 12  87449.609985
 1999 05 13  11452.500000
 1999 05 14  32450.839996
 1999 05 17  9443·130005
 1999 05 18  62443·989990
 1999 05 19  66446.769989
 1999 05 20  85450·970001
 1999 05 21  18450·739990
 1999 05 24  79450.190002
 1999 05 25  97441·200012
 1999 05 26  43436·940002
 1999 05 27  81435.410004
 1999 05 28  45438·790009
 1999 06 01  42439.049988
 1999 06 02  76437·459991
 1999 06 03  99438.820007
 1999 06 04  93442·329987
 1999 06 07  65446.649994
 1999 06 08  77447.820007
 1999 06 09  98445·239990
 1999 06 10  78445.190002
 1999 06 11  52443.959991
 1999 06 14  66438·820007
 1999 06 15  27435.410004
 1999 06 16  82441.200012
 1999 06 17  17443·640015
 1999 06 18  87447·070007
 1999 06 21  62449·440002
 1999 06 22  12450·790009
 1999 06 23  98447·329987
 1999 06 24  8447.470001
 1999 06 25  4445·429993
 1999 06 28  99448·640015
 1999 06 29  58454·429993
 1999 06 30  25460·209991
 1999 07 01  78457.709991
 1999 07 02  0456·519989
 1999 07 06  84459·309998
 1999 07 07  57456.700012
 1999 07 08  35454·799988
 1999 07 09  97457.980011
 1999 07 12  89459·829987
 1999 07 13  46459·299988
 1999 07 14  49461.459991
 1999 07 15  97465.799988
 1999 07 16  12465·799988
 1999 07 19  64465.690002
 1999 07 20  21461·369995
 1999 07 21  31455·369995
 1999 07 22  15454·630005
 1999 07 23  3451·579987
 1999 07 26  77448·380005
 1999 07 27  55446·489990
 1999 07 28  86446.920013
 1999 07 29  82446·609985
 1999 07 30  67444.769989
 1999 08 02  51445.510010
 1999 08 03  38443.750000
 1999 08 04  47436·290009
 1999 08 05  66429·790009
 1999 08 06  27430.089996
 1999 08 09  9428.899994
 1999 08 10  66425·890015
 1999 08 11  74428·190002
 1999 08 12  13429.700012
 1999 08 13  62434.049988
 1999 08 16  33434.429993
 1999 08 17  18436·000000
 1999 08 18  66436·000000
 1999 08 19  84433.100006
 1999 08 20  68434·380005
 1999 08 23  48437.269989
 1999 08 24  68437·339996
 1999 08 25  89438·260010
 1999 08 26  14438·250000
 1999 08 27  38437·299988
 1999 08 30  26433·260010
 1999 08 31  15428.130005
 1999 09 01  41431.529999
 1999 09 02  89430.989990
 1999 09 03  70435·970001
 1999 09 07  24438.250000
 1999 09 08  43438.239990
 1999 09 09  27437·769989
 1999 09 10  59441·410004
 1999 09 13  4441·260010
 1999 09 14  38439·700012
 1999 09 15  2440.820007
 1999 09 16  73436.630005
 1999 09 17  68434.459991
 1999 09 20  72434·890015
 1999 09 21  90433·200012
 1999 09 22  19427·649994
 1999 09 23  54429.230011
 1999 09 24  13420.209991
 1999 09 27  90423.299988
 1999 09 28  28421·859985
 1999 09 29  25422.149994
 1999 09 30  56427.309998
 1999 10 01  29427.299988
 1999 10 04  58426·649994
 1999 10 05  69428·160004
 1999 10 06  19429.760010
 1999 10 07  56430·720001
 1999 10 08  90428·190002
 1999 10 11  98430·190002
 1999 10 12  47430.459991
 1999 10 13  47424·679993
 1999 10 14  31420·679993
 1999 10 15  51419·309998
 1999 10 18  8414·750000
 1999 10 19  3414.529999
 1999 10 20  12413.940002
 1999 10 21  90414·269989
 1999 10 22  97419.579987
 1999 10 25  48418·690002
 1999 10 26  90420·220001
 1999 10 27  4417·250000
 1999 10 28  34422·809998
 1999 10 29  34429·510010
 1999 11 01  46432·450012
 1999 11 02  5435·339996
 1999 11 03  62438.459991
 1999 11 04  35442.390015
 1999 11 05  88444.369995
 1999 11 08  32445.130005
 1999 11 09  50447·809998
 1999 11 10  52449.920013
 1999 11 11  46450·760010
 1999 11 12  46449.709991
 1999 11 15  93452·980011
 1999 11 16  10456.880005
 1999 11 17  78458.859985
 1999 11 18  36462.040009
 1999 11 19  9463.200012
 1999 11 22  60462.399994
 1999 11 23  65461·690002
 1999 11 24  15456·040009
 1999 11 26  43458·950012
 1999 11 29  77459.929993
 1999 11 30  13456.950012
 1999 12 01  20454·790009
 1999 12 02  64460.450012
 1999 12 03  62467.700012
 1999 12 06  56468.850006
 1999 12 07  16467.290009
 1999 12 08  67468.839996
 1999 12 09  40471·760010
 1999 12 10  48467·130005
 1999 12 13  88470·390015
 1999 12 14  69470.859985
 1999 12 15  61462.739990
 1999 12 16  71465·260010
 1999 12 17  51469·209991
 1999 12 20  16469·839996
 1999 12 21  0475·790009
 1999 12 22  34478.510010
 1999 12 23  42484.170013
 1999 12 27  76484.459991
 1999 12 28  59490·329987
 1999 12 29  66497·010010
 1999 12 30  25499.269989
 1999 12 31  44504.750000
 2000 01 03 62510.959991
 2000 01 04 24497·049988
 2000 01 05 86479.480011
 2000 01 06 39480.190002
 2000 01 07 60488·309998
 2000 01 10 91505·959991
 2000 01 11 40501.910004
 2000 01 12 5494·839996
 2000 01 13 28501·190002
 2000 01 14 73508.109985
 2000 01 18 23513.460022
 2000 01 19 10520.020020
 2000 01 20 67528.229980
 2000 01 21 1533.950012
 2000 01 24 99540·599976
 2000 01 25 50525·270020
 2000 01 26 2524·390015
 2000 01 27 33526.020020
 2000 01 28 55517.109985
 2000 01 31 44504·619995
 2000 02 01 83503·750000
 2000 02 02 49511·459991
 2000 02 03 5521·630005
 2000 02 04 34527.289978
 2000 02 07 86532.400024
 2000 02 08 56539.150024
 2000 02 09 87541.429993
 2000 02 10 92542·210022
 2000 02 11 12544·020020
 2000 02 14 87539·940002
 2000 02 15 62540.359985
 2000 02 16 10549·679993
 2000 02 17 85559.080017
 2000 02 18 98560.349976
 2000 02 22 20547·549988
 2000 02 23 8549·929993
 2000 02 24 55556.239990
 2000 02 25 69561.049988
 2000 02 28 73559.809998
 2000 02 29 30577·719971
 2000 03 01 0589.380005
 2000 03 02 9591·409973
 2000 03 03 59597·880005
 2000 03 06 46604·010010
 2000 03 07 18606·869995
 2000 03 08 49600·390015
 2000 03 09 40606.049988
 2000 03 10 48614.159973
 2000 03 13 35603.809998
 2000 03 14 44600.530029
 2000 03 15 6576.479980
 2000 03 16 57574·239990
 2000 03 17 2576.580017
 2000 03 20 78574·789978
 2000 03 21 68552.789978
 2000 03 22 17571.239990
 2000 03 23 93577·909973
 2000 03 24 56583.270020
 2000 03 27 64577.799988
 2000 03 28 97573.650024
 2000 03 29 10561·770020
 2000 03 30 11545.890015
 2000 03 31 58544·320007
 2000 04 03 90539·469971
 2000 04 04 78520.130005
 2000 04 05 98526·130005
 2000 04 06 37535.679993
 2000 04 07 17542.989990
 2000 04 10 47545.900024
 2000 04 11 0519·239990
 2000 04 12 14513.049988
 2000 04 13 20502·510010
 2000 04 14 92489·230011
 2000 04 17 23459.260010
 2000 04 18 28486·089996
 2000 04 19 70493·790009
 2000 04 20 14489.459991
 2000 04 24 98481·839996
 2000 04 25 40489·029999
 2000 04 26 61495.019989
 2000 04 27 39494·579987
 2000 04 28 83506·250000
 2000 05 01 39519·630005
 2000 05 02 11520·320007
 2000 05 03 16505·350006
 2000 05 04 59502.630005
 2000 05 05 38512.840027
 2000 05 08 65512.840027
 2000 05 09 21504·070007
 2000 05 10 33490.859985
 2000 05 11 74489·390015
 2000 05 12 91498·269989
 2000 05 15 54497.809998
 2000 05 16 36507.519989
 2000 05 17 12505.980011
 2000 05 18 85501.510010
 2000 05 19 42490.950012
 2000 05 22 25480.589996
 2000 05 23 37474.170013
 2000 05 24 65461·739990
 2000 05 25 34469·920013
 2000 05 26 82458.880005
 2000 05 30 64476.700012
 2000 05 31 75481.630005
 2000 06 01 5492·470001
 2000 06 02 13513·039978
 2000 06 05 30518.030029
 2000 06 06 85523.049988
 2000 06 07 56516·539978
 2000 06 08 50519.630005
 2000 06 09 98523·349976
 2000 06 12 88523·789978
 2000 06 13 13513.760010
 2000 06 14 49517.580017
 2000 06 15 56512.280029
 2000 06 16 4514·940002
 2000 06 19 25522.789978
 2000 06 20 93526·979980
 2000 06 21 17528.440002
 2000 06 22 76530·409973
 2000 06 23 69518.219971
 2000 06 26 87516·369995
 2000 06 27 18518·570007
 2000 06 28 75521.000000
 2000 06 29 44520.989990
 2000 06 30 64517.239990
 2000 07 03 23524·210022
 2000 07 05 94524.020020
 2000 07 06 77523·320007
 2000 07 07 79528·650024
 2000 07 10 20532.179993
 2000 07 11 52533·260010
 2000 07 12 16540.260010
 2000 07 13 16542.760010
 2000 07 14 22543·840027
 2000 07 17 94545.710022
 2000 07 18 39545·179993
 2000 07 19 80536.280029
 2000 07 20 65534.820007
 2000 07 21 88534.750000
 2000 07 24 44524.109985
 2000 07 25 3517·409973
 2000 07 26 14514·330017
 2000 07 27 29513.820007
 2000 07 28 58501·630005
 2000 07 31 42500·640015
 2000 08 01 56500·679993
 2000 08 02 36501.950012
 2000 08 03 31500·220001
 2000 08 04 78504.850006
 2000 08 07 3510.250000
 2000 08 08 53511.940002
 2000 08 09 38512·450012
 2000 08 10 18507.730011
 2000 08 11 95510.320007
 2000 08 14 49514·630005
 2000 08 15 80514·750000
 2000 08 16 93513·330017
 2000 08 17 94516·460022
 2000 08 18 18517.450012
 2000 08 21 82518.309998
 2000 08 22 61518·979980
 2000 08 23 87518·000000
 2000 08 24 79523.320007
 2000 08 25 95525.280029
 2000 08 28 2528.830017
 2000 08 29 87529·690002
 2000 08 30 78532·380005
 2000 08 31 93539·140015
 2000 09 01 24541.909973
 2000 09 05 34542.789978
 2000 09 06 81539.239990
 2000 09 07 78542.820007
 2000 09 08 58542·820007
 2000 09 11 88539·619995
 2000 09 12 85535·950012
 2000 09 13 74534.359985
 2000 09 14 61540.010010
 2000 09 15 39539.210022
 2000 09 18 8531.229980
 2000 09 19 32523·369995
 2000 09 20 15523.549988
 2000 09 21 99521.429993
 2000 09 22 93519.150024
 2000 09 25 28521.750000
 2000 09 26 25516.469971
 2000 09 27 5513·650024
 2000 09 28 11524.090027
 2000 09 29 61524·400024
 2000 10 02 24523·409973
 2000 10 03 22515.219971
 2000 10 04 56507.790009
 2000 10 05 58508·980011
 2000 10 06 69502·989990
 2000 10 09 36491.019989
 2000 10 10 46490.859985
 2000 10 11 69481.630005
 2000 10 12 40478.670013
 2000 10 13 62480.399994
 2000 10 16 25485.649994
 2000 10 17 68483·519989
 2000 10 18 45470.880005
 2000 10 19 35481·359985
 2000 10 20 64488.820007
 2000 10 23 57490.500000
 2000 10 24 16493·839996
 2000 10 25 21487.850006
 2000 10 26 55479.790009
 2000 10 27 60483.369995
 2000 10 30 8484·079987
 2000 10 31 5497·679993
 2000 11 01 19497·679993
 2000 11 02 29506·980011
 2000 11 03 4507.750000
 2000 11 06 2508.859985
 2000 11 07 99506·010010
 2000 11 08 38506·880005
 2000 11 09 10500.679993
 2000 11 10 49495.329987
 2000 11 13 64480.920013
 2000 11 14 89486·929993
 2000 11 15 58493·040009
 2000 11 16 9491.790009
 2000 11 17 8488·399994
 2000 11 20 5482.690002
 2000 11 21 4472·440002
 2000 11 22 69466.790009
 2000 11 24 52471·869995
 2000 11 27 38478.720001
 2000 11 28 30471·700012
 2000 11 29 44459.859985
 2000 11 30 38454.600006
 2000 12 01 64461.660004
 2000 12 04 43456.890015
 2000 12 05 70471·350006
 2000 12 06 36474.109985
 2000 12 07 82463.540009
 2000 12 08 75479.079987
 2000 12 11 11487.230011
 2000 12 12 40487·230011
 2000 12 13 18480·910004
 2000 12 14 82469·910004
 2000 12 15 55461·820007
 2000 12 18 70464·779999
 2000 12 19 22466·910004
 2000 12 20 45458.779999
 2000 12 21 13450.309998
 2000 12 22 68463.410004
 2000 12 26 69467·000000
 2000 12 27 71479·299988
 2000 12 28 25494.029999
 2000 12 29 6495·839996
 2001 01 02  61483·549988
 2001 01 03  93484.390015
 2001 01 04  53484·390015
 2001 01 05  75477·309998
 2001 01 08  23463·140015
 2001 01 09  66466·399994
 2001 01 10  86475.450012
 2001 01 11  97484·529999
 2001 01 12  4487.679993
 2001 01 16  72493.459991
 2001 01 17  35501·049988
 2001 01 18  15494·750000
 2001 01 19  80496.190002
 2001 01 22  18490.690002
 2001 01 23  38502.070007
 2001 01 24  97505.149994
 2001 01 25  52502·250000
 2001 01 26  36499.779999
 2001 01 29  60507·910004
 2001 01 30  39511.670013
 2001 01 31  45515·219971
 2001 02 01  82508·940002
 2001 02 02  87509·619995
 2001 02 05  60501.019989
 2001 02 06  10507.459991
 2001 02 07  38507·470001
 2001 02 08  33508.089996
 2001 02 09  2502·890015
 2001 02 12  21505.359985
 2001 02 13  10510.940002
 2001 02 14  35503.489990
 2001 02 15  37510·019989
 2001 02 16  80508·850006
 2001 02 20  30500.380005
 2001 02 21  56491·160004
 2001 02 22  57483·519989
 2001 02 23  11477·450012
 2001 02 26  55488·309998
 2001 02 27  85488·309998
 2001 02 28  82479.579987
 2001 03 01  65474·380005
 2001 03 02  66480·299988
 2001 03 05  33479.779999
 2001 03 06  56482·279999
 2001 03 07  17485·500000
 2001 03 08  70484.839996
 2001 03 09  40481·489990
 2001 03 12  48473.649994
 2001 03 13  69462.450012
 2001 03 14  99462·260010
 2001 03 15  67457·959991
 2001 03 16  53453.470001
 2001 03 19  44451.269989
 2001 03 20  10456·170013
 2001 03 21  3445.109985
 2001 03 22  89435.739990
 2001 03 23  94443·320007
 2001 03 26  83450.589996
 2001 03 27  61452.880005
 2001 03 28  1452.880005
 2001 03 29  94446.010010
 2001 03 30  25450.529999
 2001 04 02  78450·529999
 2001 04 03  57439.760010
 2001 04 04  44429·359985
 2001 04 05  69444.730011
 2001 04 06  18444.730011
 2001 04 09  53442.809998
 2001 04 10  70452·440002
 2001 04 11  71458.010010
 2001 04 12  67455·019989
 2001 04 16  6455.010010
 2001 04 17  22455.600006
 2001 04 18  12470·709991
 2001 04 19  40472.410004
 2001 04 20  62472·399994
 2001 04 23  75466·709991
 2001 04 24  99465.350006
 2001 04 25  74472.750000
 2001 04 26  89479.809998
 2001 04 27  31483·970001
 2001 04 30  64490.250000
 2001 05 01  32490.480011
 2001 05 02  81492.380005
 2001 05 03  13491.640015
 2001 05 04  64492·890015
 2001 05 07  2494·589996
 2001 05 08  58492.470001
 2001 05 09  74492.290009
 2001 05 10  79494·329987
 2001 05 11  97492·049988
 2001 05 14  64487.359985
 2001 05 15  87490.299988
 2001 05 16  18497·899994
 2001 05 17  54504.760010
 2001 05 18  68506.769989
 2001 05 21  54515.909973
 2001 05 22  10519·890015
 2001 05 23  37517.229980
 2001 05 24  63510·410004
 2001 05 25  99510.790009
 2001 05 29  14508·619995
 2001 05 30  33502·369995
 2001 05 31  70500·790009
 2001 06 01  74501.720001
 2001 06 04  10507·320007
 2001 06 05  56516·479980
 2001 06 06  32516·479980
 2001 06 07  54514·950012
 2001 06 08  5514.880005
 2001 06 11  42511.640015
 2001 06 12  19507.529999
 2001 06 13  38510·130005
 2001 06 14  32505.119995
 2001 06 15  56496·760010
 2001 06 18  24496.339996
 2001 06 19  53495·630005
 2001 06 20  45495·869995
 2001 06 21  85498.459991
 2001 06 22  67497.809998
 2001 06 25  49490.200012
 2001 06 26  28490.820007
 2001 06 27  41496·230011
 2001 06 28  91503.309998
 2001 06 29  1514·200012
 2001 07 02  87513·280029
 2001 07 03  64499·040009
 2001 07 05  67496.829987
 2001 07 06  9492.730011
 2001 07 09  53487·239990
 2001 07 10  14487·380005
 2001 07 11  88478·140015
 2001 07 12  0489·119995
 2001 07 13  84491.690002
 2001 07 16  82491.399994
 2001 07 17  73490.570007
 2001 07 18  23490·570007
 2001 07 19  60491·130005
 2001 07 20  79489.040009
 2001 07 23  67489.510010
 2001 07 24  53482.700012
 2001 07 25  88476.989990
 2001 07 26  43485.070007
 2001 07 27  38486.269989
 2001 07 30  92485·540009
 2001 07 31  1489.149994
 2001 08 01  38489.980011
 2001 08 02  81491·890015
 2001 08 03  64489·329987
 2001 08 06  54487.140015
 2001 08 07  50481·190002
 2001 08 08  15481·730011
 2001 08 09  20474·170013
 2001 08 10  29476.190002
 2001 08 13  94478·890015
 2001 08 14  83482.609985
 2001 08 15  36481·190002
 2001 08 16  33481·679993
 2001 08 17  6481·679993
 2001 08 20  56478.880005
 2001 08 21  11479·649994
 2001 08 22  98477·190002
 2001 08 23  50479.820007
 2001 08 24  27480·980011
 2001 08 27  71481·809998
 2001 08 28  80479·269989
 2001 08 29  14475·510010
 2001 08 30  16473·339996
 2001 08 31  67470·980011
 2001 09 04  61472·809998
 2001 09 05  10466·950012
 2001 09 06  66462·510010
 2001 09 07  73453.390015
 2001 09 10  48445·190002
 2001 09 17  77440·730011
 2001 09 18  47419·250000
 2001 09 19  91413·440002
 2001 09 20  72403·200012
 2001 09 21  77387.649994
 2001 09 24  52393.790009
 2001 09 25  45397.290009
 2001 09 26  89397.660004
 2001 09 27  99393·320007
 2001 09 28  2404.880005
 2001 10 01  87404.869995
 2001 10 02  82402·119995
 2001 10 03  54413.850006
 2001 10 04  40420·570007
 2001 10 05  91417.040009
 2001 10 08  57415·130005
 2001 10 09  82412.269989
 2001 10 10  35421.660004
 2001 10 11  58433·100006
 2001 10 12  45431.040009
 2001 10 15  44430·089996
 2001 10 16  81434.540009
 2001 10 17  13437.230011
 2001 10 18  4424.859985
 2001 10 19  29426·160004
 2001 10 22  98430.500000
 2001 10 23  6431·989990
 2001 10 24  15428.000000
 2001 10 25  50435.970001
 2001 10 26  29439·809998
 2001 10 29  14438·880005
 2001 10 30  85429.410004
 2001 10 31  45429.480011
 2001 11 01  45434·880005
 2001 11 02  36435·339996
 2001 11 05  44438·239990
 2001 11 06  76442·790009
 2001 11 07  38444.660004
 2001 11 08  98446·109985
 2001 11 09  51439·290009
 2001 11 12  31440.480011
 2001 11 13  29448·339996
 2001 11 14  49452.820007
 2001 11 15  86453·040009
 2001 11 16  23451.600006
 2001 11 19  60457·709991
 2001 11 20  67458.820007
 2001 11 21  57453·899994
 2001 11 23  91458·640015
 2001 11 26  3461·440002
 2001 11 27  50463·250000
 2001 11 28  94460.709991
 2001 11 29  96465·920013
 2001 11 30  49464.119995
 2001 12 03  25460.790009
 2001 12 04  55467·850006
 2001 12 05  28480·429993
 2001 12 06  19482·799988
 2001 12 07  42483.040009
 2001 12 10  21481.209991
 2001 12 11  98478·190002
 2001 12 12  57476·320007
 2001 12 13  75475·309998
 2001 12 14  98471.399994
 2001 12 17  45479.940002
 2001 12 18  33485·489990
 2001 12 19  26485.489990
 2001 12 20  19482.070007
 2001 12 21  32484.290009
 2001 12 24  39485.929993
 2001 12 26  20490·600006
 2001 12 27  40493.279999
 2001 12 28  46494·709991
 2001 12 31  95494.200012
 2002 01 02 8489·850006
 2002 01 03 43495.519989
 2002 01 04 0500·670013
 2002 01 07 46501·299988
 2002 01 08 64497.899994
 2002 01 09 34503.079987
 2002 01 10 33495.510010
 2002 01 11 60496·570007
 2002 01 14 89489.940002
 2002 01 15 45485.209991
 2002 01 16 7485·000000
 2002 01 17 32482.399994
 2002 01 18 8482·390015
 2002 01 22 33476·959991
 2002 01 23 10477.450012
 2002 01 24 80481.329987
 2002 01 25 73480·459991
 2002 01 28 78481·570007
 2002 01 29 54482.380005
 2002 01 30 50479.779999
 2002 01 31 57483·100006
 2002 02 01 89484·000000
 2002 02 04 79480.079987
 2002 02 05 10470.600006
 2002 02 06 63469·480011
 2002 02 07 96463·140015
 2002 02 08 46466·670013
 2002 02 11 53472.140015
 2002 02 12 14473.549988
 2002 02 13 57476·329987
 2002 02 14 44477.359985
 2002 02 15 1471.320007
 2002 02 19 62469·250000
 2002 02 20 52467·290009
 2002 02 21 86467·709991
 2002 02 22 95465·149994
 2002 02 25 81468.200012
 2002 02 26 88471.929993
 2002 02 27 8474.859985
 2002 02 28 7473.399994
 2002 03 01 73478.339996
 2002 03 04 98488.899994
 2002 03 05 75490·950012
 2002 03 06 29494·799988
 2002 03 07 62497.290009
 2002 03 08 37500·649994
 2002 03 11 75502·059998
 2002 03 12 81500.750000
 2002 03 13 99498.899994
 2002 03 14 88499·480011
 2002 03 15 19499·950012
 2002 03 18 7503·549988
 2002 03 19 60504.970001
 2002 03 20 57504·730011
 2002 03 21 46505·450012
 2002 03 22 76507·529999
 2002 03 25 45503·299988
 2002 03 26 75501·739990
 2002 03 27 19506.049988
 2002 03 28 83509.190002
 2002 04 01 78506.459991
 2002 04 02 0504·500000
 2002 04 03 26501·529999
 2002 04 04 46498·579987
 2002 04 05 11501·149994
 2002 04 08 12503·019989
 2002 04 09 79505.440002
 2002 04 10 10511·299988
 2002 04 11 19511.299988
 2002 04 12 19515·469971
 2002 04 15 17517.390015
 2002 04 16 43522.960022
 2002 04 17 3523·789978
 2002 04 18 53519·559998
 2002 04 19 2520·359985
 2002 04 22 40517.400024
 2002 04 23 87512.070007
 2002 04 24 69514·570007
 2002 04 25 23509·070007
 2002 04 26 21509·950012
 2002 04 29 22502·359985
 2002 04 30 49510·679993
 2002 05 01 91512.070007
 2002 05 02 28514.169983
 2002 05 03 84513.369995
 2002 05 06 1513·080017
 2002 05 07 46504.070007
 2002 05 08 32509·829987
 2002 05 09 72509.850006
 2002 05 10 56502.279999
 2002 05 13 50499·850006
 2002 05 14 27512·109985
 2002 05 15 13515.260010
 2002 05 16 70513.539978
 2002 05 17 91510·179993
 2002 05 20 30508.940002
 2002 05 21 57504.890015
 2002 05 22 25497.140015
 2002 05 23 81501·339996
 2002 05 24 88501·239990
 2002 05 28 78495·220001
 2002 05 29 27492.410004
 2002 05 30 59489·570007
 2002 05 31 69492.700012
 2002 06 03 78487·589996
 2002 06 04 9475.109985
 2002 06 05 87475·709991
 2002 06 06 66475.040009
 2002 06 07 82470·910004
 2002 06 10 27473·500000
 2002 06 11 54471.959991
 2002 06 12 0464.029999
 2002 06 13 40463.899994
 2002 06 14 63459.170013
 2002 06 17 72470·750000
 2002 06 18 14474.640015
 2002 06 19 28473·829987
 2002 06 20 23466·609985
 2002 06 21 80465·390015
 2002 06 24 78462.589996
 2002 06 25 46463.130005
 2002 06 26 38453·459991
 2002 06 27 39458.739990
 2002 06 28 85464·940002
 2002 07 01 19462.630005
 2002 07 02 67447.730011
 2002 07 03 38432·839996
 2002 07 05 55440·929993
 2002 07 08 98441·549988
 2002 07 09 89435·190002
 2002 07 10 91430·619995
 2002 07 11 31419.779999
 2002 07 12 58421·059998
 2002 07 15 12413.279999
 2002 07 16 34413.480011
 2002 07 17 84415.260010
 2002 07 18 99409.690002
 2002 07 19 68396·709991
 2002 07 22 30389·109985
 2002 07 23 7380·940002
 2002 07 24 48378·559998
 2002 07 25 13385·220001
 2002 07 26 69382·320007
 2002 07 29 19400·820007
 2002 07 30 54402·320007
 2002 07 31 28400.910004
 2002 08 01 61394·470001
 2002 08 02 64389.209991
 2002 08 05 93376·769989
 2002 08 06 21380·790009
 2002 08 07 46385·209991
 2002 08 08 13390·040009
 2002 08 09 65391·299988
 2002 08 12 23389·510010
 2002 08 13 86389.570007
 2002 08 14 57389·410004
 2002 08 15 95392.369995
 2002 08 16 91396.890015
 2002 08 19 70401·500000
 2002 08 20 18401·290009
 2002 08 21 34406·790009
 2002 08 22 5410·920013
 2002 08 23 9409.670013
 2002 08 26 39407.730011
 2002 08 27 58408·880005
 2002 08 28 74397.450012
 2002 08 29 42396.100006
 2002 08 30 89396·700012
 2002 09 03 66390.959991
 2002 09 04 29389·760010
 2002 09 05 32389.750000
 2002 09 06 62391.959991
 2002 09 09 85393·549988
 2002 09 10 25394.579987
 2002 09 11 66397·549988
 2002 09 12 77393·369995
 2002 09 13 64390.140015
 2002 09 16 46389·989990
 2002 09 17 58388.459991
 2002 09 18 79379·829987
 2002 09 19 78376·750000
 2002 09 20 97370.470001
 2002 09 23 46367·279999
 2002 09 24 37360.429993
 2002 09 25 29365·179993
 2002 09 26 10370.829987
 2002 09 27 92371.029999
 2002 09 30 45363.790009
 2002 10 01 42368·089996
 2002 10 02 42369.679993
 2002 10 03 84364·079987
 2002 10 04 21357.190002
 2002 10 07 67347.980011
 2002 10 08 74341.040009
 2002 10 09 35340·320007
 2002 10 10 11336·179993
 2002 10 11 79347.769989
 2002 10 14 13346.630005
 2002 10 15 83360.630005
 2002 10 16 83360·519989
 2002 10 17 79362·570007
 2002 10 18 91364·290009
 2002 10 21 91368·630005
 2002 10 22 31368·630005
 2002 10 23 92368·970001
 2002 10 24 65371·269989
 2002 10 25 47372·640015
 2002 10 28 75374.859985
 2002 10 29 69369.010010
 2002 10 30 15374·170013
 2002 10 31 64376·709991
 2002 11 01 58383.450012
 2002 11 04 85391.339996
 2002 11 05 49386.970001
 2002 11 06 79392.730011
 2002 11 07 51392·730011
 2002 11 08 40385.480011
 2002 11 11 98379·000000
 2002 11 12 56377.609985
 2002 11 13 46379.079987
 2002 11 14 60386·239990
 2002 11 15 19387.140015
 2002 11 18 82388.079987
 2002 11 19 64383.269989
 2002 11 20 95388.589996
 2002 11 21 94397·890015
 2002 11 22 70400.700012
 2002 11 25 47404·850006
 2002 11 26 21404.850006
 2002 11 27 29410.260010
 2002 11 29 58411.130005
 2002 12 02 66413.640015
 2002 12 03 37408·540009
 2002 12 04 56400·829987
 2002 12 05 9399.200012
 2002 12 06 15397·589996
 2002 12 09 70396·720001
 2002 12 10 31393·970001
 2002 12 11 12395.359985
 2002 12 12 12396·369995
 2002 12 13 70395.359985
 2002 12 16 36394·899994
 2002 12 17 78394·899994
 2002 12 18 2391.250000
 2002 12 19 12387.690002
 2002 12 20 78387·040009
 2002 12 23 45390·049988
 2002 12 24 54389.730011
 2002 12 26 96392·209991
 2002 12 27 89389·399994
 2002 12 30 78384·390015
 2002 12 31 62388·089996
 2003 01 02  48392.600006
 2003 01 03  24392·579987
 2003 01 06  62397.769989
 2003 01 07  45397.359985
 2003 01 08  19393.950012
 2003 01 09  66396.869995
 2003 01 10  12397·989990
 2003 01 13  48399·549988
 2003 01 14  83398·450012
 2003 01 15  22398.450012
 2003 01 16  66398·869995
 2003 01 17  39394.880005
 2003 01 21  41389.040009
 2003 01 22  22383.440002
 2003 01 23  85384.390015
 2003 01 24  13383.679993
 2003 01 27  19375.059998
 2003 01 28  24373.440002
 2003 01 29  59375·269989
 2003 01 30  89375.799988
 2003 01 31  67372·170013
 2003 02 03  9373·730011
 2003 02 04  99370.250000
 2003 02 05  10371.529999
 2003 02 06  59368·149994
 2003 02 07  85366.679993
 2003 02 10  45362·100006
 2003 02 11  47363·579987
 2003 02 12  98360·500000
 2003 02 13  81355.399994
 2003 02 14  58358·700012
 2003 02 18  93364.589996
 2003 02 19  7364·529999
 2003 02 20  56360.940002
 2003 02 21  26364.929993
 2003 02 24  67364.359985
 2003 02 25  38361·200012
 2003 02 26  91361.200012
 2003 02 27  63362.350006
 2003 02 28  13363.730011
 2003 03 03  66364·630005
 2003 03 04  92359.309998
 2003 03 05  7357·059998
 2003 03 06  2356·540009
 2003 03 07  91355·609985
 2003 03 10  91354·179993
 2003 03 11  20350·790009
 2003 03 12  26347·029999
 2003 03 13  39355.459991
 2003 03 14  44357.500000
 2003 03 17  89365·399994
 2003 03 18  5368.019989
 2003 03 19  59368·559998
 2003 03 20  35371·269989
 2003 03 21  29376.369995
 2003 03 24  83376.239990
 2003 03 25  28372·220001
 2003 03 26  68371·790009
 2003 03 27  77369·730011
 2003 03 28  29370.700012
 2003 03 31  46368·670013
 2003 04 01  76368·690002
 2003 04 02  96377.109985
 2003 04 03  38377·630005
 2003 04 04  37377·440002
 2003 04 07  15382.980011
 2003 04 08  73376.570007
 2003 04 09  28378·660004
 2003 04 10  54373·679993
 2003 04 11  67375.899994
 2003 04 14  22377·609985
 2003 04 15  43379·619995
 2003 04 16  70381.809998
 2003 04 17  38383.769989
 2003 04 21  81385.299988
 2003 04 22  54391.529999
 2003 04 23  86395·010010
 2003 04 24  61394.970001
 2003 04 25  12392·269989
 2003 04 28  53395·200012
 2003 04 29  29398·399994
 2003 04 30  92399·850006
 2003 05 01  3399·899994
 2003 05 02  60407.670013
 2003 05 05  47410.179993
 2003 05 06  12413.790009
 2003 05 07  68412·750000
 2003 05 08  20410·230011
 2003 05 09  17413·529999
 2003 05 12  28418.200012
 2003 05 13  43420.399994
 2003 05 14  1420·970001
 2003 05 15  39422·239990
 2003 05 16  72422·049988
 2003 05 19  92416.109985
 2003 05 20  97411·359985
 2003 05 21  38410.730011
 2003 05 22  0415·290009
 2003 05 23  4418.640015
 2003 05 27  28427.730011
 2003 05 28  65431·339996
 2003 05 29  95435·119995
 2003 05 30  90441.010010
 2003 06 02  37447·470001
 2003 06 03  94443·920013
 2003 06 04  62451.579987
 2003 06 05  88456·690002
 2003 06 06  95465.730011
 2003 06 09  28453.940002
 2003 06 10  33451.049988
 2003 06 11  63455.500000
 2003 06 12  95458.010010
 2003 06 13  90457.459991
 2003 06 16  66457·470001
 2003 06 17  0458.489990
 2003 06 18  55458.649994
 2003 06 19  31460·079987
 2003 06 20  41452·880005
 2003 06 23  14449·779999
 2003 06 24  21442.399994
 2003 06 25  27446·359985
 2003 06 26  65450.299988
 2003 06 27  42455.140015
 2003 06 30  62452·640015
 2003 07 01  78449·239990
 2003 07 02  70458.899994
 2003 07 03  47459·029999
 2003 07 07  71465·709991
 2003 07 08  9474.130005
 2003 07 09  13477·880005
 2003 07 10  17476·989990
 2003 07 11  68474·040009
 2003 07 14  71481·369995
 2003 07 15  75480·850006
 2003 07 16  65477·970001
 2003 07 17  96473.679993
 2003 07 18  40464·970001
 2003 07 21  63464·760010
 2003 07 22  29464·000000
 2003 07 23  26466·149994
 2003 07 24  14472·510010
 2003 07 25  8469·760010
 2003 07 28  71474.420013
 2003 07 29  51476·040009
 2003 07 30  21474.230011
 2003 07 31  67478.799988
 2003 08 01  80476.019989
 2003 08 04  90468·119995
 2003 08 05  10464·769989
 2003 08 06  22458.239990
 2003 08 07  69454·220001
 2003 08 08  87455.489990
 2003 08 11  57459·269989
 2003 08 12  79466·950012
 2003 08 13  74468.369995
 2003 08 14  12471.220001
 2003 08 15  62473.649994
 2003 08 18  71480.920013
 2003 08 19  60488·700012
 2003 08 20  59490.239990
 2003 08 21  51494.820007
 2003 08 22  53497.790009
 2003 08 25  14485.510010
 2003 08 26  47486.540009
 2003 08 27  74491.440002
 2003 08 28  7495.809998
 2003 08 29  49499·420013
 2003 09 02  19507·649994
 2003 09 03  5512.010010
 2003 09 04  40512.559998
 2003 09 05  3514·909973
 2003 09 08  46517.210022
 2003 09 09  47517·130005
 2003 09 10  84513.570007
 2003 09 11  38507·899994
 2003 09 12  21509.760010
 2003 09 15  24511·950012
 2003 09 16  95515.909973
 2003 09 17  44516.710022
 2003 09 18  64519.479980
 2003 09 19  86520·609985
 2003 09 22  55520.200012
 2003 09 23  31519·489990
 2003 09 24  18519.849976
 2003 09 25  9509·309998
 2003 09 26  70495.059998
 2003 09 29  40492.859985
 2003 09 30  52492.709991
 2003 10 01  93500·350006
 2003 10 02  73504.250000
 2003 10 03  31513.619995
 2003 10 06  62516·739990
 2003 10 07  64520.780029
 2003 10 08  19521·049988
 2003 10 09  94526·400024
 2003 10 10  65521·840027
 2003 10 13  72528·909973
 2003 10 14  91531.869995
 2003 10 15  41534.219971
 2003 10 16  7530·489990
 2003 10 17  92530.289978
 2003 10 20  95523·369995
 2003 10 21  10526.419983
 2003 10 22  56525·530029
 2003 10 23  25513.549988
 2003 10 24  62510.489990
 2003 10 27  64516·150024
 2003 10 28  6525·859985
 2003 10 29  97531·989990
 2003 10 30  50536·409973
 2003 10 31  90533·260010
 2003 11 03  77537.840027
 2003 11 04  57540·320007
 2003 11 05  40539.049988
 2003 11 06  3542.950012
 2003 11 07  12546·919983
 2003 11 10  81543·299988
 2003 11 11  38533·419983
 2003 11 12  38540.659973
 2003 11 13  82542·390015
 2003 11 14  69544.919983
 2003 11 17  77532.960022
 2003 11 18  61531.390015
 2003 11 19  79527·150024
 2003 11 20  47529.010010
 2003 11 21  13527·070007
 2003 11 24  57539.510010
 2003 11 25  23544.330017
 2003 11 26  65547.320007
 2003 11 28  27547·559998
 2003 12 01  41554·640015
 2003 12 02  59557.419983
 2003 12 03  99556.739990
 2003 12 04  26545.890015
 2003 12 05  50544.150024
 2003 12 08  55543.150024
 2003 12 09  49544·849976
 2003 12 10  42535·580017
 2003 12 11  47542.929993
 2003 12 12  5547·590027
 2003 12 15  40553·380005
 2003 12 16  32537·770020
 2003 12 17  20539.080017
 2003 12 18  30547.619995
 2003 12 19  23548·869995
 2003 12 22  77549.369995
 2003 12 23  82555.030029
 2003 12 24  72555.030029
 2003 12 26  73555.099976
 2003 12 29  83563.880005
 2003 12 30  70565·469971
 2003 12 31  1566·739990
 2004 01 02 91564.500000
 2004 01 05 83569.450012
 2004 01 06 48572·669983
 2004 01 07 11574.619995
 2004 01 08 1580·219971
 2004 01 09 33581·900024
 2004 01 12 4583.010010
 2004 01 13 21583.179993
 2004 01 14 55586.119995
 2004 01 15 15587·309998
 2004 01 16 49591·989990
 2004 01 20 75597.979980
 2004 01 21 27598.750000
 2004 01 22 35600.609985
 2004 01 23 24596·140015
 2004 01 26 44601·500000
 2004 01 27 19601.500000
 2004 01 28 24598.460022
 2004 01 29 89586·799988
 2004 01 30 19583·549988
 2004 02 02 55585·070007
 2004 02 03 41581·190002
 2004 02 04 33579.150024
 2004 02 05 22570.900024
 2004 02 06 86584.349976
 2004 02 09 66588·030029
 2004 02 10 69592.830017
 2004 02 11 95597·080017
 2004 02 12 87597·070007
 2004 02 13 5594.809998
 2004 02 17 35594.479980
 2004 02 18 9595.409973
 2004 02 19 58596.000000
 2004 02 20 91583.700012
 2004 02 23 94581.859985
 2004 02 24 57575·909973
 2004 02 25 26579·090027
 2004 02 26 80583·859985
 2004 02 27 33587·059998
 2004 03 01 58594.770020
 2004 03 02 40596.219971
 2004 03 03 54592.929993
 2004 03 04 66598.390015
 2004 03 05 56603·159973
 2004 03 08 76603.109985
 2004 03 09 20593·239990
 2004 03 10 30589.780029
 2004 03 11 22581·020020
 2004 03 12 34582.840027
 2004 03 15 9582.960022
 2004 03 16 89573.849976
 2004 03 17 48578·919983
 2004 03 18 40578·570007
 2004 03 19 77577.409973
 2004 03 22 29570.739990
 2004 03 23 54566·049988
 2004 03 24 44562·260010
 2004 03 25 6571.690002
 2004 03 26 65575.559998
 2004 03 29 84583·469971
 2004 03 30 21589·409973
 2004 03 31 4591·669983
 2004 04 01 33596.150024
 2004 04 02 7604.219971
 2004 04 05 71606.419983
 2004 04 06 1606·390015
 2004 04 07 98603·760010
 2004 04 08 17605.989990
 2004 04 12 21603.039978
 2004 04 13 55601·039978
 2004 04 14 46588.010010
 2004 04 15 34586.010010
 2004 04 16 21585.640015
 2004 04 19 46587.380005
 2004 04 20 91591.929993
 2004 04 21 2583·219971
 2004 04 22 45593·669983
 2004 04 23 82594·359985
 2004 04 26 70596·390015
 2004 04 27 89594.979980
 2004 04 28 95590.760010
 2004 04 29 95580·419983
 2004 04 30 47570.190002
 2004 05 03 90568·380005
 2004 05 04 96575·359985
 2004 05 05 40573·280029
 2004 05 06 9570·059998
 2004 05 07 25566·280029
 2004 05 10 97548·559998
 2004 05 11 99548·690002
 2004 05 12 69549.250000
 2004 05 13 36552·400024
 2004 05 14 75549.760010
 2004 05 17 80543·760010
 2004 05 18 65542.559998
 2004 05 19 94552.750000
 2004 05 20 30544·049988
 2004 05 21 13546.799988
 2004 05 24 60552.669983
 2004 05 25 92565·429993
 2004 05 26 88567·770020
 2004 05 27 56571.869995
 2004 05 28 42569·500000
 2004 06 01 50572·739990
 2004 06 02 98574.799988
 2004 06 03 90573·559998
 2004 06 04 24571·099976
 2004 06 07 12578·909973
 2004 06 08 36578·900024
 2004 06 09 22578.090027
 2004 06 10 43571·320007
 2004 06 14 46569·119995
 2004 06 15 2569.690002
 2004 06 16 82570.150024
 2004 06 17 63571.159973
 2004 06 18 48572.419983
 2004 06 21 22571.849976
 2004 06 22 29571.950012
 2004 06 23 71580.789978
 2004 06 24 35583.059998
 2004 06 25 47587.700012
 2004 06 28 44588·820007
 2004 06 29 81590.059998
 2004 06 30 53591.530029
 2004 07 01 51591·520020
 2004 07 02 33582·919983
 2004 07 06 30582.719971
 2004 07 07 71575.840027
 2004 07 08 35572.030029
 2004 07 09 27565·309998
 2004 07 12 80564·559998
 2004 07 13 82564·929993
 2004 07 14 24565.880005
 2004 07 15 84564.349976
 2004 07 16 21564·010010
 2004 07 19 5556·750000
 2004 07 20 70564.250000
 2004 07 21 86566.020020
 2004 07 22 65549·599976
 2004 07 23 86546·520020
 2004 07 26 46542·289978
 2004 07 27 38544·630005
 2004 07 28 49544·609985
 2004 07 29 93549·900024
 2004 07 30 54552.140015
 2004 08 02 72551.929993
 2004 08 03 37551.929993
 2004 08 04 19546.070007
 2004 08 05 19542·739990
 2004 08 06 46532·359985
 2004 08 09 17522.559998
 2004 08 10 85529.840027
 2004 08 11 92529.830017
 2004 08 12 41526·630005
 2004 08 13 1521.039978
 2004 08 16 35528·059998
 2004 08 17 47533.270020
 2004 08 18 62541·700012
 2004 08 19 27541·609985
 2004 08 20 37547.919983
 2004 08 23 85549·969971
 2004 08 24 43548·549988
 2004 08 25 59550.159973
 2004 08 26 86550·140015
 2004 08 27 32551.890015
 2004 08 30 40551·669983
 2004 08 31 84548.450012
 2004 09 01 0563.380005
 2004 09 02 38559.799988
 2004 09 03 33561.609985
 2004 09 07 14563·020020
 2004 09 08 25565.789978
 2004 09 09 78567·729980
 2004 09 10 31570.039978
 2004 09 13 89575.020020
 2004 09 14 29573.099976
 2004 09 15 53570·969971
 2004 09 16 64575·099976
 2004 09 17 70576.049988
 2004 09 20 6573.950012
 2004 09 21 87577.150024
 2004 09 22 90576.919983
 2004 09 23 46567·760010
 2004 09 24 75569·630005
 2004 09 27 33565.969971
 2004 09 28 89565·729980
 2004 09 29 29571·070007
 2004 09 30 81574·710022
 2004 10 01 64585·260010
 2004 10 04 69592·020020
 2004 10 05 58590·080017
 2004 10 06 93592.659973
 2004 10 07 81592.659973
 2004 10 08 61583·140015
 2004 10 11 96577·559998
 2004 10 12 4578·090027
 2004 10 13 10580·700012
 2004 10 14 22570.059998
 2004 10 15 29572.419983
 2004 10 18 34573·190002
 2004 10 19 1576.630005
 2004 10 20 33570.349976
 2004 10 21 72576.700012
 2004 10 22 28577.609985
 2004 10 25 30573·640015
 2004 10 26 1577·989990
 2004 10 27 61587·179993
 2004 10 28 54587.190002
 2004 10 29 96586.820007
 2004 11 01 58587.419983
 2004 11 02 61591·539978
 2004 11 03 6596.590027
 2004 11 04 26602·130005
 2004 11 05 60607.250000
 2004 11 08 58605.510010
 2004 11 09 4607·000000
 2004 11 10 69611·929993
 2004 11 11 90616·299988
 2004 11 12 66621·979980
 2004 11 15 91623·859985
 2004 11 16 1623·859985
 2004 11 17 53627.890015
 2004 11 18 23623·159973
 2004 11 19 38622.059998
 2004 11 22 23621.590027
 2004 11 23 81624·530029
 2004 11 24 91630.289978
 2004 11 26 37632·770020
 2004 11 29 59635·979980
 2004 11 30 31635·809998
 2004 12 01 58644·099976
 2004 12 02 8644.559998
 2004 12 03 61644·700012
 2004 12 06 84642.210022
 2004 12 07 38639.780029
 2004 12 08 96631·359985
 2004 12 09 3631.150024
 2004 12 10 48633·669983
 2004 12 13 67638·059998
 2004 12 14 69643·599976
 2004 12 15 86648.609985
 2004 12 16 54648.609985
 2004 12 17 10642.390015
 2004 12 20 21645.169983
 2004 12 21 35646.200012
 2004 12 22 58649.719971
 2004 12 23 54650.729980
 2004 12 27 72651·700012
 2004 12 28 1654.599976
 2004 12 29 42654.570007
 2004 12 30 11654·450012
 2004 12 31 66656·109985
 2005 01 03  60654.270020
 2005 01 04  13643.049988
 2005 01 05  20628·659973
 2005 01 06  72624.289978
 2005 01 07  10622.419983
 2005 01 10  3623.299988
 2005 01 11  44617.739990
 2005 01 12  84613.700012
 2005 01 13  79616·570007
 2005 01 14  67617·530029
 2005 01 18  70625.809998
 2005 01 19  21625.320007
 2005 01 20  16617.909973
 2005 01 21  88616·900024
 2005 01 24  12614.510010
 2005 01 25  28612·419983
 2005 01 26  97616.590027
 2005 01 27  72620·390015
 2005 01 28  6617·429993
 2005 01 31  73624·309998
 2005 02 01  21628·609985
 2005 02 02  52631·979980
 2005 02 03  17631·979980
 2005 02 04  51637.450012
 2005 02 07  15639.840027
 2005 02 08  83638.969971
 2005 02 09  32639.510010
 2005 02 10  80627·979980
 2005 02 11  29635·479980
 2005 02 14  47636.190002
 2005 02 15  64638.559998
 2005 02 16  6640.590027
 2005 02 17  39640.510010
 2005 02 18  51634.150024
 2005 02 22  51630.169983
 2005 02 23  96624.440002
 2005 02 24  44627·609985
 2005 02 25  26637.530029
 2005 02 28  55637.929993
 2005 03 01  46639.349976
 2005 03 02  69642·750000
 2005 03 03  30641.090027
 2005 03 04  65646·000000
 2005 03 07  74647.640015
 2005 03 08  67645.059998
 2005 03 09  43637.979980
 2005 03 10  94631.650024
 2005 03 11  24631.539978
 2005 03 14  11630.299988
 2005 03 15  73635·090027
 2005 03 16  79627·109985
 2005 03 17  67626·869995
 2005 03 18  2626.960022
 2005 03 21  51623.049988
 2005 03 22  83628·090027
 2005 03 23  95618.580017
 2005 03 24  66619.650024
 2005 03 28  34618.330017
 2005 03 29  94618·820007
 2005 03 30  27614.900024
 2005 03 31  53615.760010
 2005 04 01  3620·739990
 2005 04 04  25615.130005
 2005 04 05  9616·400024
 2005 04 06  38620.900024
 2005 04 07  65620.809998
 2005 04 08  15619·760010
 2005 04 11  10611·789978
 2005 04 12  22613·669983
 2005 04 13  52613.030029
 2005 04 14  25603.619995
 2005 04 15  22592.469971
 2005 04 18  31586.770020
 2005 04 19  20594.940002
 2005 04 20  44595.950012
 2005 04 21  66599.140015
 2005 04 22  13598·979980
 2005 04 25  51596·440002
 2005 04 26  84598.309998
 2005 04 27  86590·590027
 2005 04 28  46587.140015
 2005 04 29  51579·729980
 2005 05 02  84585.859985
 2005 05 03  50589·260010
 2005 05 04  29595.260010
 2005 05 05  53598.330017
 2005 05 06  6599.030029
 2005 05 09  53602·919983
 2005 05 10  88602.909973
 2005 05 11  12596.469971
 2005 05 12  39597.369995
 2005 05 13  14588·760010
 2005 05 16  72591·710022
 2005 05 17  12595·650024
 2005 05 18  95607·880005
 2005 05 19  78611·059998
 2005 05 20  59610.580017
 2005 05 23  57615.080017
 2005 05 24  12613·690002
 2005 05 25  12612·950012
 2005 05 26  47614.700012
 2005 05 27  80617·590027
 2005 05 31  53619·390015
 2005 06 01  13624·830017
 2005 06 02  62625.679993
 2005 06 03  37626.380005
 2005 06 06  5623·080017
 2005 06 07  97630.919983
 2005 06 08  55626·049988
 2005 06 09  10626.289978
 2005 06 10  83627.690002
 2005 06 13  11630.400024
 2005 06 14  2634.390015
 2005 06 15  6637.190002
 2005 06 16  23644.030029
 2005 06 17  22648·190002
 2005 06 20  1644·190002
 2005 06 21  57643·309998
 2005 06 22  88645.640015
 2005 06 23  26644·270020
 2005 06 24  80634.119995
 2005 06 27  18630·409973
 2005 06 28  67641.549988
 2005 06 29  40643.239990
 2005 06 30  87646.039978
 2005 07 01  72643·039978
 2005 07 05  73653·229980
 2005 07 06  10654·320007
 2005 07 07  0649.530029
 2005 07 08  25662·690002
 2005 07 11  42672·320007
 2005 07 12  5674.330017
 2005 07 13  17671.280029
 2005 07 14  9673·239990
 2005 07 15  39664·669983
 2005 07 18  18663.739990
 2005 07 19  65669·070007
 2005 07 20  81677.869995
 2005 07 21  50677·559998
 2005 07 22  68677.780029
 2005 07 25  93679·599976
 2005 07 26  21676.369995
 2005 07 27  89675.359985
 2005 07 28  1683.049988
 2005 07 29  78684·809998
 2005 08 01  38685·179993
 2005 08 02  95688·510010
 2005 08 03  84688·510010
 2005 08 04  19683.380005
 2005 08 05  62671·840027
 2005 08 08  28666·299988
 2005 08 09  13663·219971
 2005 08 10  43668·200012
 2005 08 11  50666·369995
 2005 08 12  79666.369995
 2005 08 15  6667·229980
 2005 08 16  98665·640015
 2005 08 17  84658.359985
 2005 08 18  58654.820007
 2005 08 19  8654.099976
 2005 08 22  62657·469971
 2005 08 23  70658·619995
 2005 08 24  5662·309998
 2005 08 25  87659.109985
 2005 08 26  33657·700012
 2005 08 29  41655·320007
 2005 08 30  83655.320007
 2005 08 31  37666.530029
 2005 09 01  38670.520020
 2005 09 02  52668.710022
 2005 09 06  78674.489990
 2005 09 07  79677.320007
 2005 09 08  27677.320007
 2005 09 09  85678.049988
 2005 09 12  4682.489990
 2005 09 13  55680·820007
 2005 09 14  75675·460022
 2005 09 15  47668·619995
 2005 09 16  0671.989990
 2005 09 19  36672·460022
 2005 09 20  83670·690002
 2005 09 21  70660·630005
 2005 09 22  27652·820007
 2005 09 23  15656.559998
 2005 09 26  76662·140015
 2005 09 27  10662.270020
 2005 09 28  73660·020020
 2005 09 29  11665·030029
 2005 09 30  5667.799988
 2005 10 03  48673.239990
 2005 10 04  53674.169983
 2005 10 05  69663·840027
 2005 10 06  44648·539978
 2005 10 07  93645.640015
 2005 10 10  2645.609985
 2005 10 11  58642·090027
 2005 10 12  95631·130005
 2005 10 13  74624.099976
 2005 10 14  85633.150024
 2005 10 17  71635·859985
 2005 10 18  82633·369995
 2005 10 19  49638·280029
 2005 10 20  89638.739990
 2005 10 21  29636·260010
 2005 10 24  56646·599976
 2005 10 25  0646·599976
 2005 10 26  28648.010010
 2005 10 27  74638·409973
 2005 10 28  93635·559998
 2005 10 31  33648·260010
 2005 11 01  38646.609985
 2005 11 02  77657·049988
 2005 11 03  93663.900024
 2005 11 04  79660.130005
 2005 11 07  83663.070007
 2005 11 08  31661·239990
 2005 11 09  80663.750000
 2005 11 10  96665·140015
 2005 11 11  51667·820007
 2005 11 14  56667.989990
 2005 11 15  7664·760010
 2005 11 16  65657·940002
 2005 11 17  55667·140015
 2005 11 18  95672.979980
 2005 11 21  47679·320007
 2005 11 22  92683·729980
 2005 11 23  32686.219971
 2005 11 25  19684·109985
 2005 11 28  2683.580017
 2005 11 29  10678.059998
 2005 11 30  46680·179993
 2005 12 01  20690.909973
 2005 12 02  97690·640015
 2005 12 05  74690·570007
 2005 12 06  84693.099976
 2005 12 07  18688.210022
 2005 12 08  81690.229980
 2005 12 09  67689·890015
 2005 12 12  59691.840027
 2005 12 13  58692·250000
 2005 12 14  32693·630005
 2005 12 15  95691.099976
 2005 12 16  9687.119995
 2005 12 19  7683·239990
 2005 12 20  48676.859985
 2005 12 21  90681·950012
 2005 12 22  98684.169983
 2005 12 23  62686·950012
 2005 12 27  55688·400024
 2005 12 28  9681.179993
 2005 12 29  12681·950012
 2005 12 30  40677·960022
 2006 01 03 5685.229980
 2006 01 04 33690·159973
 2006 01 05 65692.409973
 2006 01 06 86700.440002
 2006 01 09 71708.039978
 2006 01 10 68711.000000
 2006 01 11 95711.190002
 2006 01 12 69711.679993
 2006 01 13 55708.989990
 2006 01 17 47708.440002
 2006 01 18 65704·520020
 2006 01 19 83715.789978
 2006 01 20 82716.530029
 2006 01 23 26709.679993
 2006 01 24 61718·510010
 2006 01 25 47720·299988
 2006 01 26 2728·570007
 2006 01 27 86736·250000
 2006 01 30 99734·010010
 2006 01 31 5734.010010
 2006 02 01 91736·450012
 2006 02 02 35735·530029
 2006 02 03 14729·200012
 2006 02 06 27727·890015
 2006 02 07 49729.770020
 2006 02 08 4722·299988
 2006 02 09 71727·489990
 2006 02 10 7718·419983
 2006 02 13 1717.130005
 2006 02 14 49721.619995
 2006 02 15 56725·099976
 2006 02 16 63731.919983
 2006 02 17 98733.260010
 2006 02 21 53733·330017
 2006 02 22 84734·000000
 2006 02 23 41736.619995
 2006 02 24 16737·210022
 2006 02 27 21742·770020
 2006 02 28 91740.630005
 2006 03 01 8742·349976
 2006 03 02 54743·039978
 2006 03 03 86745·179993
 2006 03 06 41738.940002
 2006 03 07 60731.159973
 2006 03 08 38723.799988
 2006 03 09 4726·419983
 2006 03 10 22726·340027
 2006 03 13 15734·250000
 2006 03 14 18736.119995
 2006 03 15 57742.940002
 2006 03 16 46748·349976
 2006 03 17 17746.750000
 2006 03 20 71747.159973
 2006 03 21 52749·599976
 2006 03 22 52745·679993
 2006 03 23 37747.630005
 2006 03 24 95753·869995
 2006 03 27 19754.320007
 2006 03 28 2757·909973
 2006 03 29 67764.169983
 2006 03 30 17767·159973
 2006 03 31 16765·140015
 2006 04 03 84768·979980
 2006 04 04 26764.539978
 2006 04 05 88766.789978
 2006 04 06 25767·080017
 2006 04 07 11771·539978
 2006 04 10 60759·200012
 2006 04 11 81755.390015
 2006 04 12 51748·330017
 2006 04 13 21753·630005
 2006 04 17 37754.080017
 2006 04 18 98770.049988
 2006 04 19 28778·419983
 2006 04 20 77778·419983
 2006 04 21 52778·570007
 2006 04 24 65772.119995
 2006 04 25 10767.450012
 2006 04 26 66771·859985
 2006 04 27 23771.049988
 2006 04 28 31767·760010
 2006 05 01 80770.820007
 2006 05 02 2767·609985
 2006 05 03 94769·390015
 2006 05 04 71774.789978
 2006 05 05 45784.619995
 2006 05 08 23782.789978
 2006 05 09 35782.479980
 2006 05 10 88780.690002
 2006 05 11 36775.880005
 2006 05 12 91757.450012
 2006 05 15 41742.380005
 2006 05 16 5742·140015
 2006 05 17 10737·450012
 2006 05 18 94732.559998
 2006 05 19 29725·450012
 2006 05 22 73722.539978
 2006 05 23 49727·520020
 2006 05 24 46717.150024
 2006 05 25 44725.580017
 2006 05 26 67731·140015
 2006 05 30 58729.479980
 2006 05 31 84721.289978
 2006 06 01 56736·500000
 2006 06 02 88742·260010
 2006 06 05 71737·450012
 2006 06 06 70716.049988
 2006 06 07 58721.489990
 2006 06 08 62707.280029
 2006 06 09 43714·150024
 2006 06 12 93701·929993
 2006 06 13 70691.349976
 2006 06 14 38679.429993
 2006 06 15 55702.820007
 2006 06 16 67701.039978
 2006 06 19 35694·739990
 2006 06 20 93686·130005
 2006 06 21 16693.799988
 2006 06 22 27690·669983
 2006 06 23 24694.559998
 2006 06 26 26698·739990
 2006 06 27 56702.309998
 2006 06 28 39688·780029
 2006 06 29 29714.320007
 2006 06 30 62724·669983
 2006 07 03 31730·799988
 2006 07 05 88730·750000
 2006 07 06 71725·500000
 2006 07 07 53720.640015
 2006 07 10 25715.950012
 2006 07 11 89714·400024
 2006 07 12 93714.669983
 2006 07 13 74701.159973
 2006 07 14 42687.289978
 2006 07 17 79685.169983
 2006 07 18 64685.679993
 2006 07 19 24703·580017
 2006 07 20 16705.169983
 2006 07 21 22683.609985
 2006 07 24 79690.760010
 2006 07 25 30701·020020
 2006 07 26 2699·590027
 2006 07 27 4701.869995
 2006 07 28 56700·690002
 2006 07 31 42701.640015
 2006 08 01 82700.559998
 2006 08 02 39700.539978
 2006 08 03 41706·359985
 2006 08 04 35716.049988
 2006 08 07 63701.250000
 2006 08 08 65700.919983
 2006 08 09 1695·190002
 2006 08 10 9688.960022
 2006 08 11 77686·219971
 2006 08 14 44691.169983
 2006 08 15 32697·849976
 2006 08 16 91708·229980
 2006 08 17 79713·859985
 2006 08 18 65712.380005
 2006 08 21 52711·679993
 2006 08 22 30709.250000
 2006 08 23 53711·090027
 2006 08 24 41701.570007
 2006 08 25 5703.799988
 2006 08 28 1707·799988
 2006 08 29 3715.179993
 2006 08 30 9721.969971
 2006 08 31 61725·039978
 2006 09 01 6724·789978
 2006 09 05 63727.859985
 2006 09 06 32727.460022
 2006 09 07 14713.880005
 2006 09 08 69709·510010
 2006 09 11 89711·130005
 2006 09 12 98725.630005
 2006 09 13 82731.299988
 2006 09 14 41730.700012
 2006 09 15 61732·219971
 2006 09 18 20733·150024
 2006 09 19 11729.080017
 2006 09 20 98737.280029
 2006 09 21 88738.159973
 2006 09 22 36727.130005
 2006 09 25 68728.799988
 2006 09 26 39732.049988
 2006 09 27 0733.940002
 2006 09 28 8736·760010
 2006 09 29 49734.020020
 2006 10 02 90726·950012
 2006 10 03 54722·520020
 2006 10 04 26733·619995
 2006 10 05 73743·380005
 2006 10 06 2743.090027
 2006 10 09 33745.690002
 2006 10 10 1747·840027
 2006 10 11 83747.260010
 2006 10 12 49757·150024
 2006 10 13 41763·369995
 2006 10 16 71769·859985
 2006 10 17 48769.479980
 2006 10 18 33771.820007
 2006 10 19 12768.390015
 2006 10 20 0768.320007
 2006 10 23 64767·049988
 2006 10 24 79763.700012
 2006 10 25 2768.789978
 2006 10 26 74776.039978
 2006 10 27 48775·929993
 2006 10 30 36771·460022
 2006 10 31 92772.090027
 2006 11 01 8769·890015
 2006 11 02 45753·229980
 2006 11 03 81755.690002
 2006 11 06 89764.849976
 2006 11 07 39772.219971
 2006 11 08 25771.799988
 2006 11 09 14771.070007
 2006 11 10 25769·150024
 2006 11 13 30773.729980
 2006 11 14 81785.169983
 2006 11 15 60794·179993
 2006 11 16 56793.640015
 2006 11 17 69790·739990
 2006 11 20 33792.429993
 2006 11 21 70792.450012
 2006 11 22 64795.169983
 2006 11 24 68794·250000
 2006 11 27 24790·789978
 2006 11 28 18775.130005
 2006 11 29 56785.039978
 2006 11 30 66789.580017
 2006 12 01 24787·109985
 2006 12 04 6796.559998
 2006 12 05 63801·010010
 2006 12 06 26798.359985
 2006 12 07 28798·450012
 2006 12 08 59796·349976
 2006 12 11 42795.159973
 2006 12 12 34793·719971
 2006 12 13 53792·880005
 2006 12 14 27798·619995
 2006 12 15 75798·130005
 2006 12 18 5795.400024
 2006 12 19 44784·039978
 2006 12 20 85788·820007
 2006 12 21 68789·609985
 2006 12 22 77783·500000
 2006 12 26 71788·590027
 2006 12 27 35797.789978
 2006 12 28 52798.530029
 2006 12 29 11795·960022
 2007 01 03  28796.619995
 2007 01 04  1791.830017
 2007 01 05  85787.700012
 2007 01 08  96778·830017
 2007 01 09  33778·739990
 2007 01 10  33779.450012
 2007 01 11  48791.000000
 2007 01 12  45794.270020
 2007 01 16  30799.299988
 2007 01 17  8793.570007
 2007 01 18  48788.190002
 2007 01 19  95785·450012
 2007 01 22  90785.039978
 2007 01 23  25788·690002
 2007 01 24  16794·059998
 2007 01 25  10794.640015
 2007 01 26  6789·070007
 2007 01 29  10795.130005
 2007 01 30  10798·239990
 2007 01 31  78803.460022
 2007 02 01  97807·770020
 2007 02 02  13810.349976
 2007 02 05  10810·489990
 2007 02 06  11810·409973
 2007 02 07  8816.200012
 2007 02 08  10816.900024
 2007 02 09  23817·010010
 2007 02 12  47808.309998
 2007 02 13  7812.530029
 2007 02 14  1818·070007
 2007 02 15  81817·640015
 2007 02 16  49818.460022
 2007 02 20  88827·179993
 2007 02 21  12827·330017
 2007 02 22  41830·010010
 2007 02 23  6828·840027
 2007 02 26  72829.400024
 2007 02 27  92817.659973
 2007 02 28  84797.450012
 2007 03 01  29795·940002
 2007 03 02  1788.609985
 2007 03 05  18777·369995
 2007 03 06  17781.830017
 2007 03 07  57781·130005
 2007 03 08  45786.750000
 2007 03 09  89787·489990
 2007 03 12  71789.880005
 2007 03 13  53786.409973
 2007 03 14  99776.770020
 2007 03 15  31783·609985
 2007 03 16  4784·789978
 2007 03 19  4789.289978
 2007 03 20  81793·609985
 2007 03 21  95808·559998
 2007 03 22  96809·280029
 2007 03 23  24810.380005
 2007 03 26  36811.049988
 2007 03 27  56808.880005
 2007 03 28  55800·869995
 2007 03 29  50803.090027
 2007 03 30  32804·330017
 2007 04 02  13803.219971
 2007 04 03  12813.369995
 2007 04 04  46811·830017
 2007 04 05  63813·900024
 2007 04 09  94814·309998
 2007 04 10  24816.130005
 2007 04 11  99814.929993
 2007 04 12  50815·049988
 2007 04 13  47819.380005
 2007 04 16  72831·489990
 2007 04 17  21831.710022
 2007 04 18  36827.549988
 2007 04 19  49823.820007
 2007 04 20  63829·429993
 2007 04 23  52830·729980
 2007 04 24  90829·309998
 2007 04 25  99834.890015
 2007 04 26  28835·169983
 2007 04 27  54832·570007
 2007 04 30  6830·429993
 2007 05 01  24816·940002
 2007 05 02  25829.900024
 2007 05 03  14830.869995
 2007 05 04  4832·880005
 2007 05 07  73835·130005
 2007 05 08  35830·900024
 2007 05 09  46836.989990
 2007 05 10  28832.710022
 2007 05 11  22829.539978
 2007 05 14  64831·150024
 2007 05 15  87827.599976
 2007 05 16  46820.210022
 2007 05 17  71819·450012
 2007 05 18  45825·250000
 2007 05 21  1837·190002
 2007 05 22  53841·380005
 2007 05 23  47845·940002
 2007 05 24  33840·609985
 2007 05 25  75831.750000
 2007 05 29  68838.580017
 2007 05 30  98843·380005
 2007 05 31  11849.260010
 2007 06 01  22856.390015
 2007 06 04  36855·190002
 2007 06 05  0853.479980
 2007 06 06  85845.580017
 2007 06 07  80839.500000
 2007 06 08  24836·109985
 2007 06 11  55837.229980
 2007 06 12  87831·909973
 2007 06 13  13833.880005
 2007 06 14  28840·979980
 2007 06 15  87851·150024
 2007 06 18  73849.239990
 2007 06 19  7849·479980
 2007 06 20  67850.799988
 2007 06 21  46840.020020
 2007 06 22  26839.169983
 2007 06 25  76837·950012
 2007 06 26  85832.210022
 2007 06 27  9838·599976
 2007 06 28  50845·500000
 2007 06 29  57845.669983
 2007 07 02  50845·059998
 2007 07 03  75849·159973
 2007 07 05  80850.770020
 2007 07 06  14853·520020
 2007 07 09  57854.500000
 2007 07 10  70851.190002
 2007 07 11  70840·690002
 2007 07 12  34855·179993
 2007 07 13  26856·479980
 2007 07 16  44855.500000
 2007 07 17  3854·669983
 2007 07 18  31849·640015
 2007 07 19  0853.369995
 2007 07 20  73850·690002
 2007 07 23  85842.039978
 2007 07 24  42832·369995
 2007 07 25  48821.270020
 2007 07 26  57807.159973
 2007 07 27  48794·760010
 2007 07 30  30787·599976
 2007 07 31  65794.619995
 2007 08 01  21780·659973
 2007 08 02  48785·140015
 2007 08 03  83784·280029
 2007 08 06  69766·760010
 2007 08 07  16778·340027
 2007 08 08  68803·510010
 2007 08 09  14796.320007
 2007 08 10  6800·150024
 2007 08 13  17800·140015
 2007 08 14  14784.010010
 2007 08 15  60775·710022
 2007 08 16  43768.909973
 2007 08 17  24796.929993
 2007 08 20  17791·739990
 2007 08 21  85792·820007
 2007 08 22  76799·580017
 2007 08 23  64802·570007
 2007 08 24  34798.929993
 2007 08 27  77797.780029
 2007 08 28  23787·210022
 2007 08 29  86787·609985
 2007 08 30  46791·669983
 2007 08 31  48795·669983
 2007 09 04  28805·679993
 2007 09 05  66798·219971
 2007 09 06  61795.460022
 2007 09 07  37787·320007
 2007 09 10  61780.679993
 2007 09 11  4782·659973
 2007 09 12  11783.380005
 2007 09 13  5787·020020
 2007 09 14  16783·489990
 2007 09 17  25782·659973
 2007 09 18  50806.679993
 2007 09 19  42822·869995
 2007 09 20  11816.960022
 2007 09 21  80817·239990
 2007 09 24  63815.210022
 2007 09 25  60804·429993
 2007 09 26  91812.280029
 2007 09 27  45814.080017
 2007 09 28  54815.450012
 2007 10 01  96825·750000
 2007 10 02  26832·250000
 2007 10 03  19831·119995
 2007 10 04  55830.250000
 2007 10 05  15847.320007
 2007 10 08  9845·289978
 2007 10 09  29846·619995
 2007 10 10  24845.650024
 2007 10 11  3852.059998
 2007 10 12  59843.780029
 2007 10 15  24842·150024
 2007 10 16  42828·530029
 2007 10 17  74832.190002
 2007 10 18  21826·780029
 2007 10 19  80825.030029
 2007 10 22  15812·140015
 2007 10 23  65818·539978
 2007 10 24  63814.510010
 2007 10 25  97817.510010
 2007 10 26  75821.429993
 2007 10 29  39826.909973
 2007 10 30  81821·859985
 2007 10 31  0830·390015
 2007 11 01  80822.880005
 2007 11 02  85801.919983
 2007 11 05  92797.770020
 2007 11 06  41802.260010
 2007 11 07  9796.000000
 2007 11 08  14782.450012
 2007 11 09  42779·479980
 2007 11 12  94783·130005
 2007 11 13  71789·760010
 2007 11 14  66794·250000
 2007 11 15  98782.109985
 2007 11 16  60773·440002
 2007 11 19  96765·219971
 2007 11 20  3757.280029
 2007 11 21  56748·750000
 2007 11 23  64759·460022
 2007 11 26  42757.640015
 2007 11 27  12745·590027
 2007 11 28  35770·609985
 2007 11 29  57771·340027
 2007 11 30  89780·039978
 2007 12 03  7769.270020
 2007 12 04  78757.559998
 2007 12 05  14767·669983
 2007 12 06  46786.950012
 2007 12 07  26787.299988
 2007 12 10  55794.309998
 2007 12 11  35796·340027
 2007 12 12  42787·270020
 2007 12 13  31770.250000
 2007 12 14  60769·700012
 2007 12 17  46751.469971
 2007 12 18  36754·729980
 2007 12 19  10758·320007
 2007 12 20  13767·539978
 2007 12 21  97785·609985
 2007 12 24  7794.390015
 2007 12 26  77799·570007
 2007 12 27  56795·659973
 2007 12 28  64782·349976
 2007 12 31  65770·900024
 2008 01 02 69768·460022
 2008 01 03 60758.890015
 2008 01 04 47741.299988
 2008 01 07 39730.929993
 2008 01 08 49735·239990
 2008 01 09 18712.429993
 2008 01 10 71725·640015
 2008 01 11 86719.489990
 2008 01 14 4714.489990
 2008 01 15 50707.390015
 2008 01 16 86709·570007
 2008 01 17 89703.559998
 2008 01 18 49689·830017
 2008 01 22 0683.229980
 2008 01 23 69693·750000
 2008 01 24 53704.059998
 2008 01 25 20703·280029
 2008 01 28 37702·390015
 2008 01 29 19706.440002
 2008 01 30 11715.710022
 2008 01 31 81718·250000
 2008 02 01 55731.239990
 2008 02 04 63731.130005
 2008 02 05 18721·799988
 2008 02 06 19711·099976
 2008 02 07 73707·090027
 2008 02 08 49708·419983
 2008 02 11 58704.140015
 2008 02 12 48712·580017
 2008 02 13 35721.929993
 2008 02 14 54722·830017
 2008 02 15 36703·710022
 2008 02 19 5710.479980
 2008 02 20 11710·900024
 2008 02 21 79719·010010
 2008 02 22 83697·169983
 2008 02 25 53712·070007
 2008 02 26 95723.830017
 2008 02 27 48723·929993
 2008 02 28 58715.250000
 2008 02 29 80702·020020
 2008 03 03 5689.130005
 2008 03 04 11684.190002
 2008 03 05 40688·260010
 2008 03 06 99682·450012
 2008 03 07 86669.270020
 2008 03 10 45660.760010
 2008 03 11 37673.809998
 2008 03 12 48681.210022
 2008 03 13 8680·940002
 2008 03 14 49681.940002
 2008 03 17 81659.859985
 2008 03 18 89682·099976
 2008 03 19 63689·489990
 2008 03 20 50682·140015
 2008 03 24 28705·119995
 2008 03 25 11705·989990
 2008 03 26 72704.489990
 2008 03 27 97703.830017
 2008 03 28 60695.320007
 2008 03 31 27693.859985
 2008 04 01 79710·650024
 2008 04 02 66716.669983
 2008 04 03 83716.280029
 2008 04 04 74720·489990
 2008 04 07 52720·039978
 2008 04 08 57714.359985
 2008 04 09 30714·429993
 2008 04 10 15710.390015
 2008 04 11 85704.119995
 2008 04 14 95693.830017
 2008 04 15 56692.260010
 2008 04 16 38713·390015
 2008 04 17 99712.059998
 2008 04 18 32723.859985
 2008 04 21 43719.479980
 2008 04 22 57715·979980
 2008 04 23 37711·130005
 2008 04 24 42720.880005
 2008 04 25 99723·840027
 2008 04 28 8728.440002
 2008 04 29 68724·960022
 2008 04 30 25726.770020
 2008 05 01 54729.750000
 2008 05 02 56735.789978
 2008 05 05 86727·989990
 2008 05 06 8731.619995
 2008 05 07 65733·489990
 2008 05 08 86720.859985
 2008 05 09 11721.630005
 2008 05 12 40733.640015
 2008 05 13 14737·440002
 2008 05 14 14744·340027
 2008 05 15 86743.789978
 2008 05 16 98745·750000
 2008 05 19 8747·989990
 2008 05 20 76737.119995
 2008 05 21 82742.570007
 2008 05 22 80736.109985
 2008 05 23 78731·030029
 2008 05 27 36734.489990
 2008 05 28 91738.460022
 2008 05 29 13750·690002
 2008 05 30 81749·250000
 2008 06 02 80748.000000
 2008 06 03 33746.609985
 2008 06 04 48749.780029
 2008 06 05 99763·270020
 2008 06 06 23759.929993
 2008 06 09 52743·440002
 2008 06 10 59736·489990
 2008 06 11 37732·030029
 2008 06 12 2730.390015
 2008 06 13 18733·609985
 2008 06 16 47740.940002
 2008 06 17 28742.809998
 2008 06 18 80735.659973
 2008 06 19 24737·840027
 2008 06 20 37735.919983
 2008 06 23 29728·710022
 2008 06 24 45718·419983
 2008 06 25 89720·250000
 2008 06 26 79711.880005
 2008 06 27 21701.130005
 2008 06 30 9701.260010
 2008 07 01 59691.590027
 2008 07 02 50694·159973
 2008 07 03 10673·590027
 2008 07 07 12671·929993
 2008 07 08 1682.719971
 2008 07 09 49684.289978
 2008 07 10 29675.669983
 2008 07 11 14678·549988
 2008 07 14 10680.619995
 2008 07 15 3673.760010
 2008 07 16 33686.750000
 2008 07 17 5696·830017
 2008 07 18 6697·270020
 2008 07 21 60698·830017
 2008 07 22 6716·820007
 2008 07 23 98726.270020
 2008 07 24 32720.640015
 2008 07 25 97715.469971
 2008 07 28 52710.330017
 2008 07 29 29715·349976
 2008 07 30 57721·679993
 2008 07 31 14720·880005
 2008 08 01 5718.450012
 2008 08 04 63715·559998
 2008 08 05 76721.260010
 2008 08 06 36727·710022
 2008 08 07 20724·270020
 2008 08 08 87735·090027
 2008 08 11 7757.099976
 2008 08 12 14750·119995
 2008 08 13 79750.510010
 2008 08 14 13756.919983
 2008 08 15 96764.380005
 2008 08 18 23754·409973
 2008 08 19 89739·039978
 2008 08 20 80738·570007
 2008 08 21 10729·849976
 2008 08 22 64738.780029
 2008 08 25 81736.099976
 2008 08 26 51726.409973
 2008 08 27 45735.549988
 2008 08 28 62747·789978
 2008 08 29 13745·599976
 2008 09 02 14754·969971
 2008 09 03 18747·590027
 2008 09 04 67738·909973
 2008 09 05 65721·489990
 2008 09 08 81739.919983
 2008 09 09 76738·109985
 2008 09 10 55721·830017
 2008 09 11 45719.190002
 2008 09 12 90723·580017
 2008 09 15 86718.500000
 2008 09 16 27710.650024
 2008 09 17 83706.080017
 2008 09 18 4723.679993
 2008 09 19 42761.780029
 2008 09 22 6751·659973
 2008 09 23 37724.659973
 2008 09 24 12713.840027
 2008 09 25 65713·000000
 2008 09 26 45705·520020
 2008 09 29 89698.909973
 2008 09 30 25681·840027
 2008 10 01 97676·210022
 2008 10 02 18671.179993
 2008 10 03 45656.469971
 2008 10 06 82617.510010
 2008 10 07 8602·229980
 2008 10 08 25569·099976
 2008 10 09 36558.109985
 2008 10 10 46526·390015
 2008 10 13 93570.890015
 2008 10 14 93584.700012
 2008 10 15 19551.799988
 2008 10 16 5537·020020
 2008 10 17 70552·700012
 2008 10 20 71546.840027
 2008 10 21 76545.309998
 2008 10 22 72525.349976
 2008 10 23 84507.559998
 2008 10 24 35480.720001
 2008 10 27 14474.329987
 2008 10 28 83482.720001
 2008 10 29 4506.029999
 2008 10 30 85514·179993
 2008 10 31 64539.580017
 2008 11 03 3544·619995
 2008 11 04 23551.020020
 2008 11 05 47542·840027
 2008 11 06 82514.559998
 2008 11 07 20509·059998
 2008 11 10 61515·190002
 2008 11 11 71497·429993
 2008 11 12 51480.089996
 2008 11 13 45491·709991
 2008 11 14 63486.440002
 2008 11 17 32463.959991
 2008 11 18 77458·149994
 2008 11 19 17448·809998
 2008 11 20 96417·350006
 2008 11 21 31406.750000
 2008 11 24 92438·980011
 2008 11 25 0443·179993
 2008 11 26 56468·859985
 2008 11 28 94473·140015
 2008 12 01 52466·540009
 2008 12 02 80441.829987
 2008 12 03 62456·480011
 2008 12 04 70461·970001
 2008 12 05 39461·089996
 2008 12 08 71483.660004
 2008 12 09 57491.779999
 2008 12 10 35481·720001
 2008 12 11 60476·359985
 2008 12 12 10468.429993
 2008 12 15 11470.940002
 2008 12 16 89482.850006
 2008 12 17 46492.470001
 2008 12 18 61493·809998
 2008 12 19 18497·529999
 2008 12 22 58486·929993
 2008 12 23 54480·230011
 2008 12 24 11471.690002
 2008 12 26 97476·809998
 2008 12 29 93476.179993
 2008 12 30 65482.769989
 2008 12 31 73503.260010
 2009 01 02  93508·450012
 2009 01 05  68508·230011
 2009 01 06  87519·000000
 2009 01 07  86510·320007
 2009 01 08  74502·010010
 2009 01 09  83502·130005
 2009 01 12  50481·029999
 2009 01 13  11476·230011
 2009 01 14  34469·440002
 2009 01 15  66464·970001
 2009 01 16  12467·720001
 2009 01 20  38464·450012
 2009 01 21  93457·399994
 2009 01 22  65456·160004
 2009 01 23  54449.839996
 2009 01 26  78458.820007
 2009 01 27  95458.019989
 2009 01 28  56474.470001
 2009 01 29  83469·440002
 2009 01 30  70459·390015
 2009 02 02  8451·269989
 2009 02 03  39455.260010
 2009 02 04  30461.109985
 2009 02 05  76459·929993
 2009 02 06  28471.529999
 2009 02 09  41471·190002
 2009 02 10  52470.529999
 2009 02 11  85451.769989
 2009 02 12  73451·420013
 2009 02 13  10456.190002
 2009 02 17  31448·350006
 2009 02 18  10431.609985
 2009 02 19  87429·320007
 2009 02 20  24415.410004
 2009 02 23  73414.799988
 2009 02 24  87413.170013
 2009 02 25  40411·070007
 2009 02 26  81406.690002
 2009 02 27  10397.640015
 2009 03 02  81389·010010
 2009 03 03  26372·579987
 2009 03 04  8375·500000
 2009 03 05  99367.420013
 2009 03 06  79356·869995
 2009 03 09  63355·049988
 2009 03 10  55367·750000
 2009 03 11  21376·529999
 2009 03 12  94390.940002
 2009 03 13  96395.380005
 2009 03 16  97400.359985
 2009 03 17  83403.589996
 2009 03 18  63419.809998
 2009 03 19  95422·010010
 2009 03 20  35416.720001
 2009 03 23  16433.720001
 2009 03 24  50430·399994
 2009 03 25  52432.250000
 2009 03 26  94445·299988
 2009 03 27  78440.549988
 2009 03 30  43423·839996
 2009 03 31  88432·540009
 2009 04 01  24429.510010
 2009 04 02  49454.920013
 2009 04 03  54456·130005
 2009 04 06  47453·079987
 2009 04 07  1446·929993
 2009 04 08  37442.140015
 2009 04 09  22468.200012
 2009 04 13  97469·589996
 2009 04 14  25465.399994
 2009 04 15  73461·130005
 2009 04 16  9476·380005
 2009 04 17  32482·179993
 2009 04 20  21477·980011
 2009 04 21  13470.049988
 2009 04 22  3480.910004
 2009 04 23  73472·480011
 2009 04 24  41482.220001
 2009 04 27  40477·700012
 2009 04 28  17479.070007
 2009 04 29  63494·739990
 2009 04 30  59501.459991
 2009 05 01  60492.459991
 2009 05 04  89506·820007
 2009 05 05  71505.989990
 2009 05 06  76509·369995
 2009 05 07  4511.279999
 2009 05 08  82511·820007
 2009 05 11  91507·149994
 2009 05 12  17506.519989
 2009 05 13  30490·519989
 2009 05 14  84486·290009
 2009 05 15  43483.730011
 2009 05 18  33495·019989
 2009 05 19  19498.309998
 2009 05 20  7505·589996
 2009 05 21  70486.739990
 2009 05 22  98485.049988
 2009 05 26  77500·339996
 2009 05 27  90502.619995
 2009 05 28  42495·540009
 2009 05 29  14501.579987
 2009 06 01  37522·369995
 2009 06 02  95528·719971
 2009 06 03  53524·599976
 2009 06 04  5531·679993
 2009 06 05  54535.859985
 2009 06 08  11531·090027
 2009 06 09  22531.429993
 2009 06 10  23532.299988
 2009 06 11  11532·900024
 2009 06 12  49526·840027
 2009 06 15  94523·359985
 2009 06 16  42516·599976
 2009 06 17  14511.850006
 2009 06 18  49511·329987
 2009 06 19  36517.619995
 2009 06 22  63510.299988
 2009 06 23  95496.630005
 2009 06 24  73500.670013
 2009 06 25  44509.179993
 2009 06 26  11514·590027
 2009 06 29  10513·599976
 2009 06 30  8513.830017
 2009 07 01  37520·059998
 2009 07 02  37513·109985
 2009 07 06  41495.720001
 2009 07 07  68494·410004
 2009 07 08  58486·829987
 2009 07 09  16483.910004
 2009 07 10  95481.929993
 2009 07 13  91493·309998
 2009 07 14  77496·690002
 2009 07 15  49515·760010
 2009 07 16  3523·130005
 2009 07 17  40522·419983
 2009 07 20  89526.960022
 2009 07 21  60529.250000
 2009 07 22  22531.309998
 2009 07 23  1547.419983
 2009 07 24  11548·460022
 2009 07 27  1550·900024
 2009 07 28  34551·950012
 2009 07 29  90550·469971
 2009 07 30  89563·479980
 2009 07 31  46562·070007
 2009 08 03  45565.780029
 2009 08 04  42572.479980
 2009 08 05  91571·239990
 2009 08 06  96569·530029
 2009 08 07  87577.469971
 2009 08 10  21574·559998
 2009 08 11  12570·359985
 2009 08 12  76577.570007
 2009 08 13  16576·700012
 2009 08 14  16574·700012
 2009 08 17  70556.770020
 2009 08 18  38557·880005
 2009 08 19  15561.650024
 2009 08 20  38568·679993
 2009 08 21  11582·099976
 2009 08 24  55586·030029
 2009 08 25  89588.049988
 2009 08 26  26586·289978
 2009 08 27  2584·780029
 2009 08 28  29589·789978
 2009 08 31  71577·020020
 2009 09 01  42579.900024
 2009 09 02  38559·049988
 2009 09 03  85562.489990
 2009 09 04  17570·500000
 2009 09 08  75576·380005
 2009 09 09  39588.700012
 2009 09 10  74594.900024
 2009 09 11  9597.979980
 2009 09 14  38600·030029
 2009 09 15  48605·599976
 2009 09 16  70617·380005
 2009 09 17  53621.619995
 2009 09 18  68619·169983
 2009 09 21  35617.830017
 2009 09 22  74622.419983
 2009 09 23  81625.309998
 2009 09 24  28616.299988
 2009 09 25  94602.469971
 2009 09 28  12615·109985
 2009 09 29  49616·979980
 2009 09 30  6611.789978
 2009 10 01  43603.270020
 2009 10 02  34584·469971
 2009 10 05  40592.150024
 2009 10 06  15603·630005
 2009 10 07  27603·109985
 2009 10 08  15612.239990
 2009 10 09  60614·919983
 2009 10 12  93618.750000
 2009 10 13  16614.130005
 2009 10 14  56623.940002
 2009 10 15  41623.890015
 2009 10 16  3621.500000
 2009 10 19  3624.130005
 2009 10 20  82623·280029
 2009 10 21  39622·690002
 2009 10 22  33615·130005
 2009 10 23  7615.619995
 2009 10 26  43610.460022
 2009 10 27  35597·260010
 2009 10 28  95586.479980
 2009 10 29  73581.539978
 2009 10 30  15578·020020
 2009 11 02  37570·119995
 2009 11 03  27570.619995
 2009 11 04  69576·260010
 2009 11 05  98581.150024
 2009 11 06  77584.020020
 2009 11 09  93592.309998
 2009 11 10  90593.570007
 2009 11 11  19596·929993
 2009 11 12  10595·789978
 2009 11 13  80588·059998
 2009 11 16  55605·440002
 2009 11 17  26603.390015
 2009 11 18  18602·549988
 2009 11 19  1596.690002
 2009 11 20  9586·599976
 2009 11 23  95601·359985
 2009 11 24  9594·840027
 2009 11 25  94595·109985
 2009 11 27  19585.130005
 2009 11 30  28580.390015
 2009 12 01  13590·799988
 2009 12 02  22599.919983
 2009 12 03  81601·590027
 2009 12 04  48606.770020
 2009 12 07  87606.200012
 2009 12 08  73603·270020
 2009 12 09  14598·760010
 2009 12 10  7601·960022
 2009 12 11  14600·549988
 2009 12 14  59609.789978
 2009 12 15  61612·789978
 2009 12 16  81613·710022
 2009 12 17  99609·010010
 2009 12 18  19610.570007
 2009 12 21  92618.909973
 2009 12 22  68624.210022
 2009 12 23  75632.020020
 2009 12 24  16634·150024
 2009 12 28  1635.989990
 2009 12 29  96634.549988
 2009 12 30  97634·090027
 2009 12 31  37635·200012
 2010 01 04 7640·099976
 2010 01 05 13641·890015
 2010 01 06 48641.260010
 2010 01 07 95642.070007
 2010 01 08 55644.690002
 2010 01 11 96648.400024
 2010 01 12 34641.140015
 2010 01 13 28644.789978
 2010 01 14 12647.869995
 2010 01 15 45648·119995
 2010 01 19 87649.150024
 2010 01 20 99645.780029
 2010 01 21 75643·770020
 2010 01 22 86630.599976
 2010 01 25 63621·780029
 2010 01 26 96619·979980
 2010 01 27 60618·760010
 2010 01 28 68620.179993
 2010 01 29 45616.030029
 2010 02 01 32609·270020
 2010 02 02 14615·599976
 2010 02 03 67615.739990
 2010 02 04 38610.630005
 2010 02 05 45592.989990
 2010 02 08 5595·289978
 2010 02 09 84597.390015
 2010 02 10 74596.830017
 2010 02 11 97605·599976
 2010 02 12 27610.719971
 2010 02 16 43620.840027
 2010 02 17 11625.169983
 2010 02 18 77629.320007
 2010 02 19 99632.840027
 2010 02 22 96633.549988
 2010 02 23 29631·520020
 2010 02 24 97632.280029
 2010 02 25 65630.460022
 2010 02 26 18630.809998
 2010 03 01 36642.650024
 2010 03 02 95650.260010
 2010 03 03 95653·880005
 2010 03 04 9652·510010
 2010 03 05 63666.020020
 2010 03 08 35668·159973
 2010 03 09 82673.429993
 2010 03 10 94677·469971
 2010 03 11 66677.219971
 2010 03 12 3678·900024
 2010 03 15 46676·210022
 2010 03 16 24679·580017
 2010 03 17 27686.940002
 2010 03 18 13685·969971
 2010 03 19 32683·619995
 2010 03 22 74683.289978
 2010 03 23 54690·849976
 2010 03 24 4689.359985
 2010 03 25 7693.320007
 2010 03 26 45685·500000
 2010 03 29 76683·450012
 2010 03 30 37686·640015
 2010 03 31 66687.729980
 2010 04 01 62686.500000
 2010 04 05 52697.650024
 2010 04 06 0702·650024
 2010 04 07 29702·840027
 2010 04 08 75701.520020
 2010 04 09 63702·950012
 2010 04 12 7706·460022
 2010 04 13 40707·239990
 2010 04 14 61722·400024
 2010 04 15 15725.130005
 2010 04 16 96723.989990
 2010 04 19 67716.809998
 2010 04 20 18721.549988
 2010 04 21 40726·809998
 2010 04 22 28734·359985
 2010 04 23 4741·919983
 2010 04 26 73745·950012
 2010 04 27 95741.719971
 2010 04 28 93726.690002
 2010 04 29 72737·739990
 2010 04 30 76738·630005
 2010 05 03 62732·869995
 2010 05 04 3726.359985
 2010 05 05 14708·640015
 2010 05 06 2700·890015
 2010 05 07 46675·510010
 2010 05 10 96689·890015
 2010 05 11 98704·030029
 2010 05 12 52716.219971
 2010 05 13 80719.700012
 2010 05 14 34709·320007
 2010 05 17 21703·619995
 2010 05 18 51705.340027
 2010 05 19 20686·150024
 2010 05 20 7665·909973
 2010 05 21 99654.500000
 2010 05 24 50652·799988
 2010 05 25 49640·880005
 2010 05 26 26657·950012
 2010 05 27 79670.590027
 2010 05 28 24670.080017
 2010 06 01 71662·719971
 2010 06 02 29660·520020
 2010 06 03 28669.349976
 2010 06 04 73658.599976
 2010 06 07 20639.219971
 2010 06 08 80623.830017
 2010 06 09 41632·239990
 2010 06 10 22639.789978
 2010 06 11 52649·000000
 2010 06 14 66662·950012
 2010 06 15 37669.950012
 2010 06 16 23671·739990
 2010 06 17 48669·340027
 2010 06 18 0671·549988
 2010 06 21 60677.150024
 2010 06 22 50668.210022
 2010 06 23 16650.039978
 2010 06 24 21643·369995
 2010 06 25 80646.669983
 2010 06 28 5649·719971
 2010 06 29 86635.960022
 2010 06 30 90623·710022
 2010 07 01 89611·109985
 2010 07 02 11608·690002
 2010 07 06 15613.309998
 2010 07 07 96611·679993
 2010 07 08 9620.400024
 2010 07 09 20629.549988
 2010 07 12 86631·349976
 2010 07 13 52644·330017
 2010 07 14 82643.469971
 2010 07 15 8640·299988
 2010 07 16 4631·359985
 2010 07 19 96614.020020
 2010 07 20 79624·309998
 2010 07 21 73629·419983
 2010 07 22 2635.950012
 2010 07 23 90650.880005
 2010 07 26 92665.299988
 2010 07 27 43672.159973
 2010 07 28 36663·010010
 2010 07 29 23658·479980
 2010 07 30 41654·799988
 2010 08 02 66664·460022
 2010 08 03 87664.369995
 2010 08 04 6663·369995
 2010 08 05 71661·159973
 2010 08 06 20653·659973
 2010 08 09 62660.200012
 2010 08 10 79654·840027
 2010 08 11 50639·200012
 2010 08 12 3620.580017
 2010 08 13 94616·190002
 2010 08 16 4618·020020
 2010 08 17 73630·280029
 2010 08 18 42632·770020
 2010 08 19 37626.429993
 2010 08 20 69611.090027
 2010 08 23 58617.750000
 2010 08 24 86601.770020
 2010 08 25 75605.690002
 2010 08 26 87611·359985
 2010 08 27 50617·099976
 2010 08 30 12615.349976
 2010 08 31 14607.630005
 2010 09 01 96624.989990
 2010 09 02 19632.659973
 2010 09 03 19643.729980
 2010 09 07 86641·059998
 2010 09 08 58638·340027
 2010 09 09 57641·880005
 2010 09 10 34639·400024
 2010 09 13 46653·590027
 2010 09 14 62654.320007
 2010 09 15 85653.859985
 2010 09 16 5651.880005
 2010 09 17 77653.400024
 2010 09 20 20670.340027
 2010 09 21 46672·380005
 2010 09 22 10666.729980
 2010 09 23 86661·109985
 2010 09 24 71671·010010
 2010 09 27 10671·549988
 2010 09 28 47675.880005
 2010 09 29 3678·890015
 2010 09 30 77684.590027
 2010 10 01 70681.729980
 2010 10 04 43679.960022
 2010 10 05 86689·590027
 2010 10 06 26689·440002
 2010 10 07 47689.380005
 2010 10 08 48696·179993
 2010 10 11 17698·010010
 2010 10 12 30697·609985
 2010 10 13 83710·640015
 2010 10 14 37708.619995
 2010 10 15 1711.429993
 2010 10 18 29710.130005
 2010 10 19 48706·929993
 2010 10 20 11705.489990
 2010 10 21 71709.419983
 2010 10 22 85703.570007
 2010 10 25 37714.049988
 2010 10 26 95710·840027
 2010 10 27 83705·659973
 2010 10 28 85709·710022
 2010 10 29 68705.599976
 2010 11 01 40710.299988
 2010 11 02 20712·890015
 2010 11 03 43715·140015
 2010 11 04 86733·469971
 2010 11 05 20738.729980
 2010 11 08 86737·880005
 2010 11 09 96738.989990
 2010 11 10 59734.869995
 2010 11 11 37734.210022
 2010 11 12 15729·260010
 2010 11 15 7727.020020
 2010 11 16 82715·330017
 2010 11 17 15709·270020
 2010 11 18 62724·109985
 2010 11 19 65725·059998
 2010 11 22 75728.400024
 2010 11 23 6721.109985
 2010 11 24 10736.530029
 2010 11 26 82736.520020
 2010 11 29 80733·539978
 2010 11 30 83730·710022
 2010 12 01 65743.929993
 2010 12 02 96751·200012
 2010 12 03 67757.520020
 2010 12 06 49762·130005
 2010 12 07 59770.510010
 2010 12 08 69767·969971
 2010 12 09 31768.869995
 2010 12 10 28777.559998
 2010 12 13 48779·859985
 2010 12 14 91775·190002
 2010 12 15 91778.289978
 2010 12 16 70778.289978
 2010 12 17 14779·549988
 2010 12 20 73785.859985
 2010 12 21 90790.669983
 2010 12 22 52793.280029
 2010 12 23 63792·219971
 2010 12 27 54792·539978
 2010 12 28 98793.219971
 2010 12 29 72791·570007
 2010 12 30 28793.039978
 2010 12 31 96789·820007
 2011 01 03  9800·940002
 2011 01 04  58801.130005
 2011 01 05  65795.090027
 2011 01 06  87796.330017
 2011 01 07  42794.659973
 2011 01 10  59793·799988
 2011 01 11  56797.859985
 2011 01 12  41802.400024
 2011 01 13  41803·820007
 2011 01 14  50807.890015
 2011 01 18  6807·659973
 2011 01 19  95807.210022
 2011 01 20  76785·780029
 2011 01 21  32786·890015
 2011 01 24  48781·520020
 2011 01 25  12780·059998
 2011 01 26  40793·929993
 2011 01 27  31797.530029
 2011 01 28  39796·039978
 2011 01 31  80785·469971
 2011 02 01  53800·539978
 2011 02 02  96801·479980
 2011 02 03  60799·200012
 2011 02 04  12800·880005
 2011 02 07  59812·679993
 2011 02 08  4813.690002
 2011 02 09  18813.359985
 2011 02 10  45813·359985
 2011 02 11  26822·109985
 2011 02 14  54826·460022
 2011 02 15  44824·969971
 2011 02 16  43828.590027
 2011 02 17  50835·520020
 2011 02 18  71838.000000
 2011 02 22  95830.140015
 2011 02 23  93814·440002
 2011 02 24  49807.049988
 2011 02 25  8822·049988
 2011 02 28  53828·429993
 2011 03 01  9825·789978
 2011 03 02  67813.799988
 2011 03 03  37830·039978
 2011 03 04  24828.919983
 2011 03 07  28828·340027
 2011 03 08  74827.799988
 2011 03 09  61825.250000
 2011 03 10  40812.760010
 2011 03 11  13806.830017
 2011 03 14  63802.809998
 2011 03 15  5796·380005
 2011 03 16  57795.960022
 2011 03 17  52793.330017
 2011 03 18  55795.520020
 2011 03 21  18813·020020
 2011 03 22  58814.880005
 2011 03 23  58813.070007
 2011 03 24  92818·909973
 2011 03 25  76831.630005
 2011 03 28  49828.729980
 2011 03 29  69829·700012
 2011 03 30  44840·760010
 2011 03 31  80843.729980
 2011 04 01  61850·729980
 2011 04 04  48850·520020
 2011 04 05  6858.049988
 2011 04 06  56859·080017
 2011 04 07  52857·919983
 2011 04 08  82854.049988
 2011 04 11  95843·099976
 2011 04 12  52830·979980
 2011 04 13  2829.280029
 2011 04 14  85827·630005
 2011 04 15  58835·270020
 2011 04 18  45826.989990
 2011 04 19  19827·299988
 2011 04 20  94839·450012
 2011 04 21  62845·640015
 2011 04 25  36845.580017
 2011 04 26  33856.840027
 2011 04 27  72858·419983
 2011 04 28  1861.549988
 2011 04 29  49866·900024
 2011 05 02  3868.570007
 2011 05 03  8854·789978
 2011 05 04  96843·880005
 2011 05 05  35840·599976
 2011 05 06  9843·530029
 2011 05 09  13843·559998
 2011 05 10  89855·909973
 2011 05 11  70855·900024
 2011 05 12  57849·229980
 2011 05 13  27849.210022
 2011 05 16  51838.289978
 2011 05 17  53822.960022
 2011 05 18  81833.489990
 2011 05 19  11839·169983
 2011 05 20  75834.650024
 2011 05 23  10820·049988
 2011 05 24  35819·619995
 2011 05 25  54822·640015
 2011 05 26  81831·059998
 2011 05 27  92838·780029
 2011 05 31  3848.330017
 2011 06 01  69846.650024
 2011 06 02  12826·429993
 2011 06 03  74820.679993
 2011 06 06  90809.880005
 2011 06 07  93803·989990
 2011 06 08  38796.280029
 2011 06 09  56796·469971
 2011 06 10  29789·200012
 2011 06 13  90785.989990
 2011 06 14  53795.890015
 2011 06 15  64791.159973
 2011 06 16  75787·599976
 2011 06 17  47790·020020
 2011 06 20  76791·030029
 2011 06 21  48806.690002
 2011 06 22  11809.820007
 2011 06 23  77803.599976
 2011 06 24  51805·659973
 2011 06 27  84805·940002
 2011 06 28  43817·309998
 2011 06 29  18822·510010
 2011 06 30  48828.760010
 2011 07 01  71841·059998
 2011 07 05  2842.510010
 2011 07 06  33845·809998
 2011 07 07  60860.369995
 2011 07 08  36857·380005
 2011 07 11  46845·380005
 2011 07 12  10838·070007
 2011 07 13  6845·140015
 2011 07 14  28841.340027
 2011 07 15  56829·090027
 2011 07 18  61828.770020
 2011 07 19  32834·619995
 2011 07 20  24836·020020
 2011 07 21  39843·309998
 2011 07 22  26843.400024
 2011 07 25  5838·169983
 2011 07 26  23831·630005
 2011 07 27  26821.070007
 2011 07 28  65809·640015
 2011 07 29  20801·710022
 2011 08 01  50808.599976
 2011 08 02  74796.549988
 2011 08 03  69773.219971
 2011 08 04  96765.000000
 2011 08 05  57735.859985
 2011 08 08  65705.150024
 2011 08 09  48696·309998
 2011 08 10  78687.229980
 2011 08 11  19704.500000
 2011 08 12  5705·640015
 2011 08 15  42718.630005
 2011 08 16  34712.750000
 2011 08 17  35714·650024
 2011 08 18  25692.059998
 2011 08 19  13672.570007
 2011 08 22  59666·849976
 2011 08 23  32683·070007
 2011 08 24  84694.690002
 2011 08 25  48701·549988
 2011 08 26  71692·349976
 2011 08 29  60724.710022
 2011 08 30  61731.849976
 2011 08 31  62737·640015
 2011 09 01  15734·059998
 2011 09 02  94706·059998
 2011 09 06  65682.210022
 2011 09 07  91709·549988
 2011 09 08  61712·109985
 2011 09 09  34690.090027
 2011 09 12  25680·580017
 2011 09 13  99693.330017
 2011 09 14  1712·570007
 2011 09 15  7713·510010
 2011 09 16  0718.630005
 2011 09 19  74708·479980
 2011 09 20  56710.849976
 2011 09 21  62694.190002
 2011 09 22  71656.299988
 2011 09 23  28655.630005
 2011 09 26  69666·010010
 2011 09 27  74694.700012
 2011 09 28  44681·200012
 2011 09 29  99669.530029
 2011 09 30  10661.580017
 2011 10 03  45648.849976
 2011 10 04  51650·159973
 2011 10 05  50661·099976
 2011 10 06  72674.140015
 2011 10 07  99675.739990
 2011 10 10  48684·979980
 2011 10 11  70691.130005
 2011 10 12  75705.299988
 2011 10 13  87701.179993
 2011 10 14  18713.359985
 2011 10 17  71707.690002
 2011 10 18  63712.059998
 2011 10 19  85711·210022
 2011 10 20  67697.030029
 2011 10 21  90712·650024
 2011 10 24  6736.030029
 2011 10 25  92731.340027
 2011 10 26  27730·239990
 2011 10 27  91769·460022
 2011 10 28  97768·820007
 2011 10 31  34754·049988
 2011 11 01  53729·080017
 2011 11 02  62733·559998
 2011 11 03  55752·190002
 2011 11 04  62748·659973
 2011 11 07  29748.830017
 2011 11 08  16756·760010
 2011 11 09  24743.460022
 2011 11 10  50730.669983
 2011 11 11  60744·820007
 2011 11 14  89742.210022
 2011 11 15  75745.760010
 2011 11 16  0747.760010
 2011 11 17  78733·460022
 2011 11 18  47723.369995
 2011 11 21  0710.409973
 2011 11 22  37705.250000
 2011 11 23  40690.770020
 2011 11 25  75679·809998
 2011 11 28  19698·179993
 2011 11 29  10700·599976
 2011 11 30  27737.419983
 2011 12 01  88739·960022
 2011 12 02  76744·960022
 2011 12 05  96752.710022
 2011 12 06  47751.809998
 2011 12 07  22749·000000
 2011 12 08  41740.760010
 2011 12 09  95748.440002
 2011 12 12  30737·150024
 2011 12 13  41742·190002
 2011 12 14  7715.090027
 2011 12 15  32718·000000
 2011 12 16  33730·729980
 2011 12 19  34729·030029
 2011 12 20  93738·219971
 2011 12 21  58742·119995
 2011 12 22  39748.210022
 2011 12 23  12748·520020
 2011 12 27  44753·190002
 2011 12 28  47750·599976
 2011 12 29  53745.909973
 2011 12 30  13746·469971
 2012 01 03 29759.369995
 2012 01 04 1749·609985
 2012 01 05 7754·390015
 2012 01 06 1754·750000
 2012 01 09 42754.440002
 2012 01 10 45765·280029
 2012 01 11 58767·869995
 2012 01 12 63770.619995
 2012 01 13 2765.989990
 2012 01 17 29773·260010
 2012 01 18 88779.260010
 2012 01 19 13784·570007
 2012 01 20 53785·880005
 2012 01 23 29789.409973
 2012 01 24 3788·799988
 2012 01 25 87796.539978
 2012 01 26 65800·219971
 2012 01 27 44798·849976
 2012 01 30 35797·940002
 2012 01 31 50795·010010
 2012 02 01 31810·190002
 2012 02 02 1815.880005
 2012 02 03 40833·020020
 2012 02 06 88830·070007
 2012 02 07 71830.659973
 2012 02 08 49832.640015
 2012 02 09 1830·789978
 2012 02 10 16823.400024
 2012 02 13 28824·890015
 2012 02 14 65824·760010
 2012 02 15 23824·140015
 2012 02 16 70829·960022
 2012 02 17 73832.229980
 2012 02 21 48831.010010
 2012 02 22 38823.619995
 2012 02 23 13829.450012
 2012 02 24 99830·869995
 2012 02 27 24829.549988
 2012 02 28 4830·659973
 2012 02 29 35829·229980
 2012 03 01 24823.789978
 2012 03 02 44816·799988
 2012 03 05 1804.260010
 2012 03 06 46796.460022
 2012 03 07 95796·179993
 2012 03 08 82806·799988
 2012 03 09 37821.190002
 2012 03 12 86819·130005
 2012 03 13 78831·229980
 2012 03 14 39831.609985
 2012 03 15 42831.460022
 2012 03 16 17832·780029
 2012 03 19 70843·250000
 2012 03 20 40832.309998
 2012 03 21 74833·840027
 2012 03 22 26823·460022
 2012 03 23 88830·030029
 2012 03 26 37846·309998
 2012 03 27 14847.919983
 2012 03 28 28841.219971
 2012 03 29 77833.770020
 2012 03 30 3838.369995
 2012 04 02 70840.630005
 2012 04 03 60841.059998
 2012 04 04 6827.669983
 2012 04 05 41821.349976
 2012 04 09 71808.719971
 2012 04 10 84803.609985
 2012 04 11 70796·729980
 2012 04 12 74810·289978
 2012 04 13 76806.840027
 2012 04 16 89802·700012
 2012 04 17 86816·320007
 2012 04 18 54809.409973
 2012 04 19 66809·739990
 2012 04 20 88810·219971
 2012 04 23 1795.559998
 2012 04 24 55799·539978
 2012 04 25 47813.840027
 2012 04 26 17819.559998
 2012 04 27 81826.049988
 2012 04 30 79825·469971
 2012 05 01 51830·099976
 2012 05 02 41818.820007
 2012 05 03 23818·229980
 2012 05 04 50802·090027
 2012 05 07 35796·130005
 2012 05 08 48793.719971
 2012 05 09 45792.799988
 2012 05 10 20795·770020
 2012 05 11 80795.890015
 2012 05 14 49784·940002
 2012 05 15 90784·880005
 2012 05 16 62783.890015
 2012 05 17 94773·369995
 2012 05 18 83758.780029
 2012 05 21 29764.640015
 2012 05 22 79770·159973
 2012 05 23 6766.179993
 2012 05 24 13766·919983
 2012 05 25 55768·479980
 2012 05 29 95778·770020
 2012 05 30 76770.739990
 2012 05 31 27765.479980
 2012 06 01 88752.109985
 2012 06 04 60742.729980
 2012 06 05 83746.210022
 2012 06 06 37765.169983
 2012 06 07 71775·650024
 2012 06 08 50770·070007
 2012 06 11 34776.630005
 2012 06 12 82761.690002
 2012 06 13 74763.989990
 2012 06 14 65762.880005
 2012 06 15 62772·070007
 2012 06 18 24774.809998
 2012 06 19 91789.510010
 2012 06 20 31789.219971
 2012 06 21 23784·700012
 2012 06 22 52775·929993
 2012 06 25 41775·150024
 2012 06 26 98767·820007
 2012 06 27 98776·700012
 2012 06 28 78775·900024
 2012 06 29 68799·000000
 2012 07 02 42807.940002
 2012 07 03 94818.489990
 2012 07 05 40820·440002
 2012 07 06 41809·820007
 2012 07 09 63806·840027
 2012 07 10 43810·789978
 2012 07 11 0797·679993
 2012 07 12 55792.479980
 2012 07 13 86802.340027
 2012 07 16 2800.080017
 2012 07 17 48802·400024
 2012 07 18 29808·530029
 2012 07 19 61808.530029
 2012 07 20 51796.640015
 2012 07 23 95782·229980
 2012 07 24 6781·099976
 2012 07 25 65774·590027
 2012 07 26 99781·270020
 2012 07 27 80797.770020
 2012 07 30 56798.690002
 2012 07 31 97794.969971
 2012 08 01 75790.570007
 2012 08 02 66773·450012
 2012 08 03 73791.090027
 2012 08 06 83797·340027
 2012 08 07 38806.409973
 2012 08 08 40802.869995
 2012 08 09 76804.840027
 2012 08 10 73801·820007
 2012 08 13 68801.479980
 2012 08 14 15804.159973
 2012 08 15 10804·260010
 2012 08 16 43813·570007
 2012 08 17 72819·890015
 2012 08 20 29817.979980
 2012 08 21 43827·130005
 2012 08 22 92814.919983
 2012 08 23 82811·840027
 2012 08 24 46810.830017
 2012 08 27 70813·909973
 2012 08 28 48814.909973
 2012 08 29 55819.590027
 2012 08 30 52817·770020
 2012 08 31 9814.789978
 2012 09 04 59823·770020
 2012 09 05 72824·880005
 2012 09 06 61839·229980
 2012 09 07 5843·780029
 2012 09 10 1844·299988
 2012 09 11 40845·150024
 2012 09 12 11845·169983
 2012 09 13 27860.640015
 2012 09 14 74868.500000
 2012 09 17 90861.609985
 2012 09 18 65858·090027
 2012 09 19 70859.250000
 2012 09 20 5852·960022
 2012 09 21 79860.159973
 2012 09 24 10856·650024
 2012 09 25 51856·979980
 2012 09 26 43839·659973
 2012 09 27 89844.890015
 2012 09 28 60841.869995
 2012 10 01 17847.000000
 2012 10 02 64843·409973
 2012 10 03 27843.919983
 2012 10 04 52844.650024
 2012 10 05 34853.570007
 2012 10 08 68840.359985
 2012 10 09 23836·789978
 2012 10 10 49829.630005
 2012 10 11 99835·719971
 2012 10 12 80830.950012
 2012 10 15 35828.429993
 2012 10 16 40835·460022
 2012 10 17 29842·869995
 2012 10 18 52842·369995
 2012 10 19 45832.440002
 2012 10 22 36821.880005
 2012 10 23 69816·979980
 2012 10 24 57820.229980
 2012 10 25 58821.460022
 2012 10 26 76819.419983
 2012 10 31 88818.729980
 2012 11 01 98828.479980
 2012 11 02 7830.549988
 2012 11 05 23820.460022
 2012 11 06 81826.890015
 2012 11 07 98818.909973
 2012 11 08 48806·679993
 2012 11 09 64800·719971
 2012 11 12 66797.729980
 2012 11 13 9795.969971
 2012 11 14 63792·099976
 2012 11 15 14775.080017
 2012 11 16 88777·080017
 2012 11 19 6793.070007
 2012 11 20 58794·150024
 2012 11 21 8798.380005
 2012 11 23 15807.190002
 2012 11 26 89809·039978
 2012 11 27 66812.590027
 2012 11 28 11813·559998
 2012 11 29 42823.330017
 2012 11 30 83824.580017
 2012 12 03 42826·580017
 2012 12 04 10823.030029
 2012 12 05 88824.520020
 2012 12 06 40822.900024
 2012 12 07 69825.320007
 2012 12 10 18826·280029
 2012 12 11 97835.320007
 2012 12 12 34837·289978
 2012 12 13 53831·280029
 2012 12 14 74827.239990
 2012 12 17 39835.130005
 2012 12 18 66847·690002
 2012 12 19 26851·830017
 2012 12 20 39852.500000
 2012 12 21 7848·539978
 2012 12 24 62846.349976
 2012 12 26 44845.979980
 2012 12 27 2839.739990
 2012 12 28 20838·359985
 2012 12 31 70849·890015
 2013 01 02  89873.989990
 2013 01 03  75878·429993
 2013 01 04  23880·469971
 2013 01 07  68876·710022
 2013 01 08  67876·320007
 2013 01 09  97879.539978
 2013 01 10  85883·190002
 2013 01 11  55882·619995
 2013 01 14  11880.979980
 2013 01 15  31884·840027
 2013 01 16  0883·700012
 2013 01 17  57891.000000
 2013 01 18  77892·799988
 2013 01 22  64899·239990
 2013 01 23  87899.530029
 2013 01 24  25904·270020
 2013 01 25  46905·239990
 2013 01 28  9907.909973
 2013 01 29  90907·309998
 2013 01 30  32906.700012
 2013 01 31  25902.900024
 2013 02 01  4912.760010
 2013 02 04  79911.179993
 2013 02 05  81909.609985
 2013 02 06  47911.450012
 2013 02 07  13911·489990
 2013 02 08  47914·150024
 2013 02 11  96913.559998
 2013 02 12  66918.169983
 2013 02 13  22921·289978
 2013 02 14  13924·679993
 2013 02 15  28927·340027
 2013 02 19  66932·000000
 2013 02 20  45931·650024
 2013 02 21  23912.700012
 2013 02 22  52916.150024
 2013 02 25  53919·359985
 2013 02 26  20902·130005
 2013 02 27  44913·510010
 2013 02 28  68915.890015
 2013 03 01  58915.719971
 2013 03 04  9916.690002
 2013 03 05  72928.130005
 2013 03 06  2930·809998
 2013 03 07  38934.570007
 2013 03 08  1942·559998
 2013 03 11  25942.619995
 2013 03 12  5942·750000
 2013 03 13  74944.609985
 2013 03 14  8953.070007
 2013 03 15  47954·000000
 2013 03 18  51952·460022
 2013 03 19  74950·789978
 2013 03 20  68951·950012
 2013 03 21  8950.070007
 2013 03 22  41947·539978
 2013 03 25  69953·530029
 2013 03 26  45950.770020
 2013 03 27  1950.419983
 2013 03 28  1953.260010
 2013 04 01  16951·599976
 2013 04 02  26944·950012
 2013 04 03  46935.840027
 2013 04 04  81925.739990
 2013 04 05  96923·559998
 2013 04 08  23931·539978
 2013 04 09  87934·270020
 2013 04 10  56946·989990
 2013 04 11  15951.390015
 2013 04 12  75945.179993
 2013 04 15  93938.669983
 2013 04 16  26924.020020
 2013 04 17  6917·919983
 2013 04 18  45909·820007
 2013 04 19  59912.880005
 2013 04 22  18916·320007
 2013 04 23  26929·359985
 2013 04 24  21934.229980
 2013 04 25  2944.669983
 2013 04 26  81939.650024
 2013 04 29  55943·520020
 2013 04 30  15947·460022
 2013 05 01  69945·530029
 2013 05 02  90940·719971
 2013 05 03  0959·549988
 2013 05 06  66960.219971
 2013 05 07  26967·820007
 2013 05 08  47970·409973
 2013 05 09  94970.460022
 2013 05 10  36975·159973
 2013 05 13  70976·219971
 2013 05 14  77985.960022
 2013 05 15  92991·549988
 2013 05 16  12990·440002
 2013 05 17  19996·469971
 2013 05 20  291001·500000
 2013 05 21  771000·590027
 2013 05 22  91008·229980
 2013 05 23  16984.289978
 2013 05 24  80984·340027
 2013 05 28  551005.419983
 2013 05 29  64997.270020
 2013 05 30  32995·719971
 2013 05 31  30994.530029
 2013 06 03  57991·820007
 2013 06 04  40994.559998
 2013 06 05  60981·419983
 2013 06 06  4979.460022
 2013 06 07  41989.049988
 2013 06 10  25992·690002
 2013 06 11  20988·849976
 2013 06 12  52987·960022
 2013 06 13  87990·869995
 2013 06 14  31990.349976
 2013 06 17  55991·619995
 2013 06 18  501001.489990
 2013 06 19  3999.770020
 2013 06 20  96977·809998
 2013 06 21  35965·229980
 2013 06 24  99958·380005
 2013 06 25  21962·099976
 2013 06 26  84968·679993
 2013 06 27  53980.590027
 2013 06 28  23982·440002
 2013 07 01  96993.599976
 2013 07 02  82995.549988
 2013 07 03  30993.140015
 2013 07 05  741005.390015
 2013 07 08  101011·099976
 2013 07 09  41018·929993
 2013 07 10  91020·989990
 2013 07 11  261033.339966
 2013 07 12  711038·270020
 2013 07 15  861043.920044
 2013 07 16  601043.589966
 2013 07 17  791046·130005
 2013 07 18  101052.459961
 2013 07 19  931050.500000
 2013 07 22  761054.680054
 2013 07 23  601056·859985
 2013 07 24  831055.849976
 2013 07 25  111054.189941
 2013 07 26  761048·510010
 2013 07 29  191048·780029
 2013 07 30  721045·829956
 2013 07 31  541053.510010
 2013 08 01  51060.959961
 2013 08 02  311060.069946
 2013 08 05  831063.520020
 2013 08 06  601061·069946
 2013 08 07  321052.099976
 2013 08 08  961051·819946
 2013 08 09  491051·510010
 2013 08 12  911053·670044
 2013 08 13  511054.760010
 2013 08 14  401052·699951
 2013 08 15  261039.099976
 2013 08 16  361030·829956
 2013 08 19  821024·609985
 2013 08 20  141029.500000
 2013 08 21  961030.569946
 2013 08 22  71036·280029
 2013 08 23  671038.849976
 2013 08 26  921044.660034
 2013 08 27  651036·300049
 2013 08 28  421020·250000
 2013 08 29  771029·050049
 2013 08 30  751025.900024
 2013 09 03  641026·839966
 2013 09 04  41025.609985
 2013 09 05  61031.150024
 2013 09 06  881034·770020
 2013 09 09  511046·079956
 2013 09 10  811055.760010
 2013 09 11  721057.560059
 2013 09 12  821055.310059
 2013 09 13  81053·979980
 2013 09 16  861065·250000
 2013 09 17  201066·390015
 2013 09 18  321080.489990
 2013 09 19  401079.760010
 2013 09 20  571078·199951
 2013 09 23  191073.589966
 2013 09 24  391081·910034
 2013 09 25  801082.000000
 2013 09 26  561081·319946
 2013 09 27  641078·369995
 2013 09 30  281075.489990
 2013 10 01  841087.780029
 2013 10 02  721087·390015
 2013 10 03  721081.790039
 2013 10 04  491080.739990
 2013 10 07  331073·420044
 2013 10 08  171067·209961
 2013 10 09  891050·079956
 2013 10 10  781069.770020
 2013 10 11  351084·319946
 2013 10 14  301090.300049
 2013 10 15  841088.530029
 2013 10 16  161092·910034
 2013 10 17  211102.280029
 2013 10 18  731115.040039
 2013 10 21  501117·319946
 2013 10 22  861121.530029
 2013 10 23  471112·089966
 2013 10 24  341120·000000
 2013 10 25  71121·920044
 2013 10 28  411119·560059
 2013 10 29  961122.640015
 2013 10 30  261123·260010
 2013 10 31  01108·599976
 2013 11 01  551101.300049
 2013 11 04  741108.859985
 2013 11 05  871106.089966
 2013 11 06  961109·829956
 2013 11 07  281103.770020
 2013 11 08  121101.189941
 2013 11 11  791102·859985
 2013 11 12  901101.520020
 2013 11 13  871112·219971
 2013 11 14  681112·219971
 2013 11 15  921116.310059
 2013 11 18  21119.979980
 2013 11 19  811112.390015
 2013 11 20  221107.699951
 2013 11 21  371119·670044
 2013 11 22  761125·640015
 2013 11 25  861128·520020
 2013 11 26  821136.239990
 2013 11 27  521141·500000
 2013 11 29  801147·000000
 2013 12 02  21142.300049
 2013 12 03  791130·969971
 2013 12 04  01128.969971
 2013 12 05  91125.609985
 2013 12 06  551135.880005
 2013 12 09  701134·180054
 2013 12 10  701131.260010
 2013 12 11  821120.920044
 2013 12 12  951107·180054
 2013 12 13  361109·510010
 2013 12 16  741120·170044
 2013 12 17  431120·260010
 2013 12 18  971133.760010
 2013 12 19  851131.670044
 2013 12 20  501147·119995
 2013 12 23  621157·339966
 2013 12 24  631163·670044
 2013 12 26  471167.959961
 2013 12 27  611165·849976
 2013 12 30  321162.599976
 2013 12 31  161165·640015
 2014 01 02 791160·500000
 2014 01 03 951157·760010
 2014 01 06 721159·849976
 2014 01 07 81160·020020
 2014 01 08 631159.369995
 2014 01 09 641163·880005
 2014 01 10 271164.530029
 2014 01 13 141164·119995
 2014 01 14 61163.430054
 2014 01 15 71171·969971
 2014 01 16 661173.130005
 2014 01 17 351173.369995
 2014 01 21 401177.109985
 2014 01 22 861182.040039
 2014 01 23 831181·339966
 2014 01 24 951164.770020
 2014 01 27 201147·430054
 2014 01 28 901138.239990
 2014 01 29 971134.180054
 2014 01 30 451144.540039
 2014 01 31 291137.969971
 2014 02 03 311130·750000
 2014 02 04 521107.619995
 2014 02 05 611098·670044
 2014 02 06 721107·439941
 2014 02 07 471116·619995
 2014 02 10 171118.890015
 2014 02 11 431131·010010
 2014 02 12 831137·439941
 2014 02 13 11147·800049
 2014 02 14 871149.900024
 2014 02 18 161162.229980
 2014 02 19 171163.959961
 2014 02 20 811163.020020
 2014 02 21 811168·430054
 2014 02 24 311180·290039
 2014 02 25 571179.339966
 2014 02 26 991188.060059
 2014 02 27 431187·939941
 2014 02 28 631193.500000
 2014 03 03 81179·619995
 2014 03 04 951212·819946
 2014 03 05 411207·410034
 2014 03 06 131208.800049
 2014 03 07 21210.579956
 2014 03 10 301202.290039
 2014 03 11 711204·390015
 2014 03 12 51191.369995
 2014 03 13 971195·880005
 2014 03 14 921184.550049
 2014 03 17 501196.250000
 2014 03 18 911205.040039
 2014 03 19 731205.359985
 2014 03 20 951200.910034
 2014 03 21 241208·140015
 2014 03 24 451196·699951
 2014 03 25 371190.780029
 2014 03 26 761185·290039
 2014 03 27 621161·089966
 2014 03 28 691167.520020
 2014 03 31 211174·619995
 2014 04 01 991189·130005
 2014 04 02 571192·910034
 2014 04 03 871193.959961
 2014 04 04 821189·250000
 2014 04 07 501150.449951
 2014 04 08 291149·000000
 2014 04 09 501160·420044
 2014 04 10 21159.800049
 2014 04 11 431128.959961
 2014 04 14 231126·310059
 2014 04 15 331123.770020
 2014 04 16 861132·109985
 2014 04 17 161141.109985
 2014 04 21 61142·390015
 2014 04 22 361157.869995
 2014 04 23 661155.420044
 2014 04 24 321152·819946
 2014 04 25 731139.010010
 2014 04 28 861131.670044
 2014 04 29 01126.459961
 2014 04 30 781126·959961
 2014 05 01 441133.729980
 2014 05 02 321137.800049
 2014 05 05 691127.989990
 2014 05 06 681124.050049
 2014 05 07 621110·849976
 2014 05 08 501119·790039
 2014 05 09 791107·380005
 2014 05 12 391136.949951
 2014 05 13 961134·449951
 2014 05 14 401120.030029
 2014 05 15 621099.189941
 2014 05 16 551102·910034
 2014 05 19 421116·040039
 2014 05 20 281112.079956
 2014 05 21 751107.260010
 2014 05 22 21116·609985
 2014 05 23 171126·199951
 2014 05 27 641144.099976
 2014 05 28 991140·839966
 2014 05 29 951141.349976
 2014 05 30 671141·729980
 2014 06 02 231136.819946
 2014 06 03 411129·260010
 2014 06 04 711131.750000
 2014 06 05 601153.939941
 2014 06 06 61167·540039
 2014 06 09 331179.839966
 2014 06 10 921173.839966
 2014 06 11 901168·989990
 2014 06 12 381165·369995
 2014 06 13 311164·089966
 2014 06 16 471166·930054
 2014 06 17 761179.290039
 2014 06 18 691183·380005
 2014 06 19 171186.780029
 2014 06 20 491188.520020
 2014 06 23 631190·310059
 2014 06 24 761193.599976
 2014 06 25 971182·750000
 2014 06 26 351182·790039
 2014 06 27 201189.500000
 2014 06 30 581193·400024
 2014 07 01 41213·550049
 2014 07 02 691207.369995
 2014 07 03 411208·150024
 2014 07 07 401204.650024
 2014 07 08 941184·719971
 2014 07 09 381177.369995
 2014 07 10 451168·219971
 2014 07 11 741161.760010
 2014 07 14 481169.550049
 2014 07 15 551167·449951
 2014 07 16 761159.959961
 2014 07 17 341150·479980
 2014 07 18 731152·020020
 2014 07 21 581148·079956
 2014 07 22 31160·239990
 2014 07 23 211161.989990
 2014 07 24 11163.660034
 2014 07 25 101149·780029
 2014 07 28 211145·180054
 2014 07 29 601149·079956
 2014 07 30 881150·609985
 2014 07 31 991137·260010
 2014 08 01 481123.939941
 2014 08 04 21125.540039
 2014 08 05 171129.420044
 2014 08 06 381131.640015
 2014 08 07 291131·410034
 2014 08 08 221131·859985
 2014 08 11 931148·890015
 2014 08 12 651141.280029
 2014 08 13 331143·229980
 2014 08 14 211144·150024
 2014 08 15 481151.609985
 2014 08 18 411158.400024
 2014 08 19 551164·060059
 2014 08 20 231159.219971
 2014 08 21 401160·969971
 2014 08 22 571163.219971
 2014 08 25 121170.689941
 2014 08 26 791176·119995
 2014 08 27 491177·069946
 2014 08 28 231169·089966
 2014 08 29 491174·819946
 2014 09 02 661181·369995
 2014 09 03 821183·849976
 2014 09 04 791180.680054
 2014 09 05 361170·369995
 2014 09 08 821174·219971
 2014 09 09 711171.239990
 2014 09 10 871165·109985
 2014 09 11 671172.650024
 2014 09 12 531172.949951
 2014 09 15 731160.060059
 2014 09 16 351152.859985
 2014 09 17 601159.849976
 2014 09 18 311160·300049
 2014 09 19 691163·859985
 2014 09 22 361141.989990
 2014 09 23 601131.630005
 2014 09 24 891129.589966
 2014 09 25 651126.099976
 2014 09 26 271119.729980
 2014 09 29 361120.550049
 2014 09 30 291118.699951
 2014 10 01 941101·189941
 2014 10 02 721099·459961
 2014 10 03 821109·869995
 2014 10 06 761108.000000
 2014 10 07 131090.959961
 2014 10 08 591097·699951
 2014 10 09 181095·939941
 2014 10 10 811074.250000
 2014 10 13 21066.979980
 2014 10 14 01075.270020
 2014 10 15 871075·640015
 2014 10 16 181091.270020
 2014 10 17 681099.439941
 2014 10 20 331094.969971
 2014 10 21 591112.869995
 2014 10 22 881117·180054
 2014 10 23 431122·420044
 2014 10 24 221119.130005
 2014 10 27 271117·709961
 2014 10 28 171149·459961
 2014 10 29 841153·410034
 2014 10 30 531159·150024
 2014 10 31 111174.329956
 2014 11 03 551178.400024
 2014 11 04 731170.869995
 2014 11 05 411172.030029
 2014 11 06 551171·900024
 2014 11 07 771173·400024
 2014 11 10 151179.579956
 2014 11 11 231180.800049
 2014 11 12 281187.199951
 2014 11 13 841188·670044
 2014 11 14 431177.300049
 2014 11 17 611175·180054
 2014 11 18 251176.209961
 2014 11 19 11169·079956
 2014 11 20 131170.859985
 2014 11 21 441184·500000
 2014 11 24 641186.959961
 2014 11 25 781191.760010
 2014 11 26 61190.699951
 2014 11 28 851190.609985
 2014 12 01 891170·550049
 2014 12 02 911171.439941
 2014 12 03 311181.890015
 2014 12 04 211178·010010
 2014 12 05 701184.489990
 2014 12 08 411188·229980
 2014 12 09 171188·069946
 2014 12 10 151185.030029
 2014 12 11 11180.989990
 2014 12 12 521163·609985
 2014 12 15 231160·530029
 2014 12 16 551156.939941
 2014 12 17 11174.839966
 2014 12 18 751192·160034
 2014 12 19 281198.969971
 2014 12 22 551201.880005
 2014 12 23 151207·170044
 2014 12 24 851208.780029
 2014 12 26 411217·010010
 2014 12 29 521220·810059
 2014 12 30 101219·449951
 2014 12 31 841221·439941
 2015 01 02  931212.800049
 2015 01 05  81194.219971
 2015 01 06  821183·910034
 2015 01 07  961175.979980
 2015 01 08  391196.130005
 2015 01 09  121196·060059
 2015 01 12  491187.630005
 2015 01 13  711200.520020
 2015 01 14  631177.979980
 2015 01 15  771180·869995
 2015 01 16  561177·189941
 2015 01 20  851179.140015
 2015 01 21  711174.949951
 2015 01 22  411190·369995
 2015 01 23  721194.150024
 2015 01 26  391200·739990
 2015 01 27  931199.770020
 2015 01 28  661201·239990
 2015 01 29  911190.189941
 2015 01 30  571186.040039
 2015 02 02  881175.560059
 2015 02 03  401197·390015
 2015 02 04  311198·949951
 2015 02 05  911209.900024
 2015 02 06  361214.709961
 2015 02 09  771208.280029
 2015 02 10  381205·119995
 2015 02 11  151204·439941
 2015 02 12  451216.270020
 2015 02 13  141223.739990
 2015 02 17  811227.180054
 2015 02 18  301227·979980
 2015 02 19  451230.500000
 2015 02 20  131231.920044
 2015 02 23  531231.839966
 2015 02 24  611236·199951
 2015 02 25  931236.880005
 2015 02 26  641239·219971
 2015 02 27  741239·670044
 2015 03 02  591243·329956
 2015 03 03  721238·939941
 2015 03 04  791232.619995
 2015 03 05  871236.050049
 2015 03 06  991231.089966
 2015 03 09  881225.829956
 2015 03 10  951213·939941
 2015 03 11  631216.500000
 2015 03 12  821236·680054
 2015 03 13  711236·780029
 2015 03 16  751241·109985
 2015 03 17  941243·329956
 2015 03 18  331255.680054
 2015 03 19  801254.890015
 2015 03 20  91267·219971
 2015 03 23  11268·160034
 2015 03 24  21268·079956
 2015 03 25  961265.849976
 2015 03 26  71237.359985
 2015 03 27  271240·760010
 2015 03 30  651258·239990
 2015 03 31  251255.300049
 2015 04 01  91251.890015
 2015 04 02  411259·969971
 2015 04 06  211262·760010
 2015 04 07  991263·229980
 2015 04 08  771264·130005
 2015 04 09  391265·780029
 2015 04 10  971266.000000
 2015 04 13  741271.739990
 2015 04 14  991267.969971
 2015 04 15  381278·630005
 2015 04 16  431275·280029
 2015 04 17  331264.219971
 2015 04 20  881266.979980
 2015 04 21  831270·079956
 2015 04 22  351266.560059
 2015 04 23  811273.250000
 2015 04 24  821273·079956
 2015 04 27  431275.839966
 2015 04 28  721260.689941
 2015 04 29  511255·810059
 2015 04 30  431242.770020
 2015 05 01  121229.469971
 2015 05 04  801240·630005
 2015 05 05  01234.040039
 2015 05 06  601222·900024
 2015 05 07  101228.819946
 2015 05 08  91239·380005
 2015 05 11  81243·560059
 2015 05 12  461236·140015
 2015 05 13  801237.880005
 2015 05 14  351245.119995
 2015 05 15  821245.900024
 2015 05 18  381258.000000
 2015 05 19  911258·579956
 2015 05 20  581260·829956
 2015 05 21  551261·020020
 2015 05 22  991258·729980
 2015 05 26  391248·109985
 2015 05 27  41255.050049
 2015 05 28  821253·199951
 2015 05 29  171252·640015
 2015 06 01  411254.560059
 2015 06 02  231258.459961
 2015 06 03  451264·939941
 2015 06 04  51261·209961
 2015 06 05  431261·069946
 2015 06 08  911261·180054
 2015 06 09  521254·439941
 2015 06 10  21269.770020
 2015 06 11  121270·790039
 2015 06 12  71266·780029
 2015 06 15  331262.859985
 2015 06 16  691271.459961
 2015 06 17  441274.400024
 2015 06 18  971287.060059
 2015 06 19  461286.579956
 2015 06 22  951293·310059
 2015 06 23  581296.000000
 2015 06 24  121295·030029
 2015 06 25  711287·459961
 2015 06 26  921287·099976
 2015 06 29  971273.949951
 2015 06 30  261256.869995
 2015 07 01  161264.630005
 2015 07 02  991259·250000
 2015 07 06  311253.199951
 2015 07 07  411248.959961
 2015 07 08  131241·349976
 2015 07 09  791243.959961
 2015 07 10  541252.869995
 2015 07 13  821266·099976
 2015 07 14  171274·109985
 2015 07 15  181273.800049
 2015 07 16  841275.900024
 2015 07 17  991273·670044
 2015 07 20  101268.890015
 2015 07 21  311265.439941
 2015 07 22  671259·760010
 2015 07 23  671262.569946
 2015 07 24  01243·579956
 2015 07 27  551220·729980
 2015 07 28  721226·410034
 2015 07 29  871232·339966
 2015 07 30  171233·000000
 2015 07 31  531244.979980
 2015 08 03  911238·969971
 2015 08 04  851237.199951
 2015 08 05  191243.160034
 2015 08 06  131232·770020
 2015 08 07  461211·930054
 2015 08 10  101223.390015
 2015 08 11  871218.670044
 2015 08 12  471210·979980
 2015 08 13  791213.410034
 2015 08 14  381212·790039
 2015 08 17  271225.089966
 2015 08 18  941224.119995
 2015 08 19  601211.680054
 2015 08 20  701193·930054
 2015 08 21  721172·760010
 2015 08 24  171148.579956
 2015 08 25  831133·150024
 2015 08 26  311132·630005
 2015 08 27  781157.900024
 2015 08 28  31163·050049
 2015 08 31  671164·890015
 2015 09 01  701151·530029
 2015 09 02  271146.030029
 2015 09 03  651157·630005
 2015 09 04  561142·550049
 2015 09 08  651162·449951
 2015 09 09  241170.199951
 2015 09 10  421158·260010
 2015 09 11  201157.910034
 2015 09 14  141159.170044
 2015 09 15  31167·280029
 2015 09 16  951175.890015
 2015 09 17  531193.989990
 2015 09 18  441175.339966
 2015 09 21  191177·959961
 2015 09 22  141158.420044
 2015 09 23  731149.219971
 2015 09 24  41138.959961
 2015 09 25  541146.719971
 2015 09 28  101121.869995
 2015 09 29  251098.020020
 2015 09 30  711101.930054
 2015 10 01  161103.699951
 2015 10 02  221114·119995
 2015 10 05  781142·180054
 2015 10 06  441143.630005
 2015 10 07  341152.609985
 2015 10 08  131164.579956
 2015 10 09  261168·760010
 2015 10 12  501166·510010
 2015 10 13  671169·709961
 2015 10 14  701153·469971
 2015 10 15  891162·819946
 2015 10 16  371165.229980
 2015 10 19  951168.920044
 2015 10 20  71169.609985
 2015 10 21  101167.010010
 2015 10 22  831160.079956
 2015 10 23  261166·420044
 2015 10 26  611165·770020
 2015 10 27  581158.530029
 2015 10 28  861178.780029
 2015 10 29  911178.359985
 2015 10 30  961167·650024
 2015 11 02  281187·619995
 2015 11 03  731196·560059
 2015 11 04  461196·140015
 2015 11 05  981191.930054
 2015 11 06  401199·959961
 2015 11 09  941199·579956
 2015 11 10  741187.719971
 2015 11 11  811189.849976
 2015 11 12  361177.349976
 2015 11 13  241158.430054
 2015 11 16  811156·219971
 2015 11 17  841166·339966
 2015 11 18  861172·020020
 2015 11 19  641172.290039
 2015 11 20  981178·739990
 2015 11 23  681184.410034
 2015 11 24  841189·660034
 2015 11 25  391198·530029
 2015 11 27  821203.689941
 2015 11 30  211204·869995
 2015 12 01  501204·400024
 2015 12 02  01205·079956
 2015 12 03  161196·680054
 2015 12 04  581183·819946
 2015 12 07  281183.069946
 2015 12 08  211163.729980
 2015 12 09  51165.560059
 2015 12 10  141154.839966
 2015 12 11  861146.229980
 2015 12 14  41126·489990
 2015 12 15  811133·319946
 2015 12 16  541150.270020
 2015 12 17  191151·400024
 2015 12 18  731134.949951
 2015 12 21  01130.400024
 2015 12 22  651138.650024
 2015 12 23  461152·910034
 2015 12 24  801159.709961
 2015 12 28  451153.989990
 2015 12 29  611160·939941
 2015 12 30  111160.380005
 2015 12 31  991149·329956
 2016 01 04 231134.079956
 2016 01 05 781112.670044
 2016 01 06 831109·459961
 2016 01 07 301090.949951
 2016 01 08 641072.089966
 2016 01 11 801052·589966
 2016 01 12 571056.920044
 2016 01 13 01050.660034
 2016 01 14 251033.579956
 2016 01 15 551023·919983
 2016 01 19 511017·830017
 2016 01 20 581008·679993
 2016 01 21 881014·500000
 2016 01 22 161021.840027
 2016 01 25 101019·429993
 2016 01 26 811019·510010
 2016 01 27 601021·849976
 2016 01 28 01014·479980
 2016 01 29 31035.380005
 2016 02 01 681037·270020
 2016 02 02 721030·560059
 2016 02 03 711016·919983
 2016 02 04 231025.109985
 2016 02 05 441014·309998
 2016 02 08 81982·150024
 2016 02 09 16975·140015
 2016 02 10 91983·450012
 2016 02 11 61958.890015
 2016 02 12 69972.869995
 2016 02 16 48996.390015
 2016 02 17 501016·280029
 2016 02 18 931013·599976
 2016 02 19 421010.719971
 2016 02 22 61025.280029
 2016 02 23 701021·250000
 2016 02 24 421023.059998
 2016 02 25 311031.579956
 2016 02 26 511039.709961
 2016 02 29 441044.910034
 2016 03 01 311054.489990
 2016 03 02 941065·680054
 2016 03 03 731076·089966
 2016 03 04 911088.239990
 2016 03 07 131094.500000
 2016 03 08 131092.709961
 2016 03 09 831074·199951
 2016 03 10 571078.979980
 2016 03 11 611087·869995
 2016 03 14 921087·459961
 2016 03 15 201082.680054
 2016 03 16 91076·510010
 2016 03 17 771094.689941
 2016 03 18 661102.979980
 2016 03 21 461103.630005
 2016 03 22 431100·760010
 2016 03 23 861097.050049
 2016 03 24 891079.540039
 2016 03 28 501084.469971
 2016 03 29 761109·209961
 2016 03 30 381117·349976
 2016 03 31 441117·790039
 2016 04 01 441118.390015
 2016 04 04 541119·410034
 2016 04 05 91106.219971
 2016 04 06 381109·020020
 2016 04 07 671107.890015
 2016 04 08 461106·050049
 2016 04 11 991110·430054
 2016 04 12 11107·359985
 2016 04 13 801129.930054
 2016 04 14 451132.089966
 2016 04 15 331132·140015
 2016 04 18 911139·479980
 2016 04 19 731146.500000
 2016 04 20 711147·719971
 2016 04 21 621144.540039
 2016 04 22 891147.410034
 2016 04 25 581146.260010
 2016 04 26 681150.819946
 2016 04 27 621156·069946
 2016 04 28 21155.550049
 2016 04 29 721140.109985
 2016 05 02 51140·920044
 2016 05 03 321138·869995
 2016 05 04 611123·689941
 2016 05 05 791118·380005
 2016 05 06 761114·770020
 2016 05 09 981123·650024
 2016 05 10 241129.040039
 2016 05 11 671128.469971
 2016 05 12 11119·890015
 2016 05 13 111112.959961
 2016 05 16 721119.680054
 2016 05 17 481118·339966
 2016 05 18 231110·729980
 2016 05 19 451103·719971
 2016 05 20 101112·319946
 2016 05 23 611117·319946
 2016 05 24 111136.290039
 2016 05 25 21142.849976
 2016 05 26 721143.189941
 2016 05 27 681150.449951
 2016 05 31 611158.969971
 2016 06 01 61163.430054
 2016 06 02 141170·770020
 2016 06 03 571170.390015
 2016 06 06 901179·339966
 2016 06 07 81183.750000
 2016 06 08 171190.170044
 2016 06 09 411188.229980
 2016 06 10 441178·380005
 2016 06 13 831164·900024
 2016 06 14 881153.219971
 2016 06 15 581157·959961
 2016 06 16 901148·859985
 2016 06 17 331151·689941
 2016 06 20 591167·119995
 2016 06 21 711158.849976
 2016 06 22 241161.280029
 2016 06 23 811172·219971
 2016 06 24 861162·920044
 2016 06 27 671123.810059
 2016 06 28 651110·500000
 2016 06 29 791132.619995
 2016 06 30 511152·030029
 2016 07 01 611161.050049
 2016 07 05 561155.459961
 2016 07 06 21147.910034
 2016 07 07 601156·890015
 2016 07 08 881178·119995
 2016 07 11 661192.040039
 2016 07 12 501211·770020
 2016 07 13 461210.380005
 2016 07 14 131209.910034
 2016 07 15 911208·239990
 2016 07 18 491210·640015
 2016 07 19 641207·239990
 2016 07 20 241212.079956
 2016 07 21 491213·520020
 2016 07 22 491214·160034
 2016 07 25 971212.839966
 2016 07 26 321217·130005
 2016 07 27 841222·260010
 2016 07 28 261219·489990
 2016 07 29 521224.770020
 2016 08 01 771224.459961
 2016 08 02 651219.050049
 2016 08 03 791212·739990
 2016 08 04 581219.089966
 2016 08 05 201232·869995
 2016 08 08 871235·780029
 2016 08 09 351233·290039
 2016 08 10 751232·839966
 2016 08 11 511231·000000
 2016 08 12 681231·650024
 2016 08 15 431243·829956
 2016 08 16 821241·680054
 2016 08 17 811230.979980
 2016 08 18 531236·849976
 2016 08 19 801237·390015
 2016 08 22 871239·739990
 2016 08 23 491251.329956
 2016 08 24 111248·910034
 2016 08 25 441243.300049
 2016 08 26 211250.180054
 2016 08 29 171248.219971
 2016 08 30 361248·430054
 2016 08 31 631245·640015
 2016 09 01 421242·089966
 2016 09 02 741251·829956
 2016 09 06 471254·410034
 2016 09 07 861261.119995
 2016 09 08 301260.479980
 2016 09 09 321256.300049
 2016 09 12 881235·869995
 2016 09 13 891234.550049
 2016 09 14 921219·930054
 2016 09 15 291227·359985
 2016 09 16 291227·089966
 2016 09 19 711239·979980
 2016 09 20 601238.250000
 2016 09 21 281245.239990
 2016 09 22 641263.459961
 2016 09 23 591262·939941
 2016 09 26 901253·949951
 2016 09 27 181247.119995
 2016 09 28 111255.939941
 2016 09 29 31255.589966
 2016 09 30 651255·709961
 2016 10 03 101251·280029
 2016 10 04 151249·930054
 2016 10 05 781254.089966
 2016 10 06 911247·770020
 2016 10 07 431247·579956
 2016 10 10 451253·810059
 2016 10 11 841249.959961
 2016 10 12 991232.609985
 2016 10 13 791225.140015
 2016 10 14 951226.010010
 2016 10 17 481215.420044
 2016 10 18 461222.199951
 2016 10 19 71226.349976
 2016 10 20 851222.609985
 2016 10 21 191220.030029
 2016 10 24 141231·930054
 2016 10 25 401226.160034
 2016 10 26 571216·079956
 2016 10 27 721208.180054
 2016 10 28 91196·239990
 2016 10 31 141192·979980
 2016 11 01 831194·479980
 2016 11 02 91177·770020
 2016 11 03 631168.130005
 2016 11 04 941174.780029
 2016 11 07 551193.390015
 2016 11 08 541200·219971
 2016 11 09 331233·660034
 2016 11 10 671258.479980
 2016 11 11 931282.819946
 2016 11 14 581306.560059
 2016 11 15 01304·380005
 2016 11 16 471304.979980
 2016 11 17 411313·060059
 2016 11 18 971316·219971
 2016 11 21 721323.719971
 2016 11 22 691334.829956
 2016 11 23 681342·349976
 2016 11 25 701347.199951
 2016 11 28 781346.880005
 2016 11 29 991335·439941
 2016 11 30 691337·329956
 2016 12 01 31331.729980
 2016 12 02 771319·349976
 2016 12 05 241338.229980
 2016 12 06 621353.569946
 2016 12 07 471366·609985
 2016 12 08 501386.449951
 2016 12 09 561392·709961
 2016 12 12 911388.530029
 2016 12 13 771382.439941
 2016 12 14 31374.540039
 2016 12 15 331374·819946
 2016 12 16 261379.030029
 2016 12 19 921375.589966
 2016 12 20 691385·060059
 2016 12 21 191384·359985
 2016 12 22 611375·459961
 2016 12 23 201371·510010
 2016 12 27 31381·979980
 2016 12 28 11379·270020
 2016 12 29 151367·450000
 2016 12 30 101364·980000
 2017 01 03  871375.090000
 2017 01 04  921388·600000
 2017 01 05  321387.710000
 2017 01 06  371375.060000
 2017 01 09  291367.130000
 2017 01 10  301371.500000
 2017 01 11  811375·540000
 2017 01 12  11372.840000
 2017 01 13  601376.170000
 2017 01 17  781371·510000
 2017 01 18  571358.840000
 2017 01 19  291360.760000
 2017 01 20  351355·210000
 2017 01 23  231353.130000
 2017 01 24  781370·970000
 2017 01 25  711383·360000
 2017 01 26  381384·130000
 2017 01 27  801375·930000
 2017 01 30  891369·490000
 2017 01 31  21363.600000
 2017 02 01  741374.190000
 2017 02 02  851364.100000
 2017 02 03  591377·930000
 2017 02 06  221377·330000
 2017 02 07  761371.880000
 2017 02 08  11360·470000
 2017 02 09  811379.730000
 2017 02 10  571391.180000
 2017 02 13  991398·600000
 2017 02 14  171397.140000
 2017 02 15  761405·210000
 2017 02 16  561404.840000
 2017 02 17  271399·860000
 2017 02 21  451410.400000
 2017 02 22  871410·110000
 2017 02 23  971406·560000
 2017 02 24  641394.530000
 2017 02 27  231407·970000
 2017 02 28  831406.870000
 2017 03 01  781414·820000
 2017 03 02  431413.160000
 2017 03 03  141399.080000
 2017 03 06  591392.340000
 2017 03 07  261383.660000
 2017 03 08  201381.960000
 2017 03 09  61371·040000
 2017 03 10  341369·050000
 2017 03 13  911373·250000
 2017 03 14  781369·160000
 2017 03 15  121385.690000
 2017 03 16  511389·790000
 2017 03 17  471393.180000
 2017 03 20  221391·480000
 2017 03 21  701390·200000
 2017 03 22  811348.640000
 2017 03 23  971361.220000
 2017 03 24  851362.790000
 2017 03 27  421359.330000
 2017 03 28  161367.940000
 2017 03 29  641373·130000
 2017 03 30  231382.930000
 2017 03 31  161389.950000
 2017 04 03  771388.740000
 2017 04 04  991374·050000
 2017 04 05  181381.340000
 2017 04 06  61364·520000
 2017 04 07  71367.500000
 2017 04 10  781376.560000
 2017 04 11  751377.230000
 2017 04 12  501376.860000
 2017 04 13  751361.320000
 2017 04 17  11361.250000
 2017 04 18  281362.490000
 2017 04 19  91376.690000
 2017 04 20  761384·580000
 2017 04 21  941383·130000
 2017 04 24  321399.960000
 2017 04 25  721415.550000
 2017 04 26  291425.700000
 2017 04 27  61423·520000
 2017 04 28  701419·210000
 2017 05 01  531411.040000
 2017 05 02  781409·050000
 2017 05 03  141399·130000
 2017 05 04  471394.160000
 2017 05 05  881397.210000
 2017 05 08  921397·430000
 2017 05 09  171395.480000
 2017 05 10  961400·810000
 2017 05 11  411399.200000
 2017 05 12  651389.390000
 2017 05 15  421398·990000
 2017 05 16  741396·350000
 2017 05 17  991388.300000
 2017 05 18  171365.010000
 2017 05 19  371374.420000
 2017 05 22  601378.300000
 2017 05 23  761383·080000
 2017 05 24  911386.070000
 2017 05 25  801391.420000
 2017 05 26  641383.680000
 2017 05 30  91381·170000
 2017 05 31  561374·430000
 2017 06 01  701396·200000
 2017 06 02  151414.960000
 2017 06 05  621405·140000
 2017 06 06  81401.790000
 2017 06 07  321400·410000
 2017 06 08  711419·320000
 2017 06 09  221433.790000
 2017 06 12  641426.100000
 2017 06 13  171427.550000
 2017 06 14  141426·130000
 2017 06 15  11415·470000
 2017 06 16  691407.220000
 2017 06 19  11420.190000
 2017 06 20  491417.760000
 2017 06 21  391411.880000
 2017 06 22  931408.340000
 2017 06 23  841415.770000
 2017 06 26  101420·770000
 2017 06 27  981420·610000
 2017 06 28  291426·330000
 2017 06 29  901428·030000
 2017 06 30  511420.990000
 2017 07 03  651429·370000
 2017 07 05  961426·530000
 2017 07 06  711418·860000
 2017 07 07  551416.680000
 2017 07 10  541418.050000
 2017 07 11  391413.470000
 2017 07 12  21431.340000
 2017 07 13  291425·740000
 2017 07 14  21432·970000
 2017 07 17  271434·450000
 2017 07 18  841431·110000
 2017 07 19  41441.770000
 2017 07 20  731445·060000
 2017 07 21  541452.050000
 2017 07 24  411438.600000
 2017 07 25  371452.090000
 2017 07 26  541452·020000
 2017 07 27  381446·630000
 2017 07 28  241432·590000
 2017 07 31  101432·460000
 2017 08 01  581430·660000
 2017 08 02  251428·030000
 2017 08 03  91414·720000
 2017 08 04  281413·040000
 2017 08 07  241417·420000
 2017 08 08  831426·290000
 2017 08 09  961409.780000
 2017 08 10  251396·600000
 2017 08 11  131376·370000
 2017 08 14  71394·530000
 2017 08 15  101395.880000
 2017 08 16  551391·680000
 2017 08 17  141384.740000
 2017 08 18  151362·340000
 2017 08 21  11358·090000
 2017 08 22  21372.330000
 2017 08 23  401373·280000
 2017 08 24  521377·050000
 2017 08 25  461380.600000
 2017 08 28  721382·530000
 2017 08 29  281385·190000
 2017 08 30  871392.770000
 2017 08 31  441406·440000
 2017 09 01  961413.860000
 2017 09 05  421414.550000
 2017 09 06  141406.020000
 2017 09 07  211404·310000
 2017 09 08  301403.530000
 2017 09 11  701415.750000
 2017 09 12  521423.930000
 2017 09 13  271428.740000
 2017 09 14  581427.920000
 2017 09 15  241431·990000
 2017 09 18  451444.270000
 2017 09 19  381442.580000
 2017 09 20  841446·480000
 2017 09 21  411448·840000
 2017 09 22  631451.510000
 2017 09 25  531455·220000
 2017 09 26  421460.950000
 2017 09 27  861487.950000
 2017 09 28  01489·350000
 2017 09 29  01493.560000
 2017 10 02  871509.480000
 2017 10 03  461512.260000
 2017 10 04  741514·770000
 2017 10 05  261514.940000
 2017 10 06  11511·410000
 2017 10 09  341513.300000
 2017 10 10  301511.330000
 2017 10 11  101510.620000
 2017 10 12  911508.430000
 2017 10 13  881508·220000
 2017 10 16  371511·290000
 2017 10 17  491505·800000
 2017 10 18  891505.140000
 2017 10 19  700.000000
 2017 10 20  891512·750000
 2017 10 23  711511.480000
 2017 10 24  501505.570000
 2017 10 25  691500.420000
 2017 10 26  51501·360000
 2017 10 27  251508.320000
 2017 10 30  571490.900000
 2017 10 31  971506·780000


 2017 11 01  301512.400000
 2017 11 02  871499·940000
 2017 11 03  171497.140000
 2017 11 06  921501·490000
 2017 11 07  331498.000000
 2017 11 08  571482.860000
 2017 11 09  611481·620000
 2017 11 10  181479.110000
 2017 11 13  71476.680000
 2017 11 14  601474·270000
 2017 11 15  451470.900000
 2017 11 16  621490.970000
 2017 11 17  721496·860000
 2017 11 20  481503.400000
 2017 11 21  521519.530000
Content-type: text/html Error in D:\00Economagician-com\cgi-win\data.exe

An internal Visual Basic error has occurred in D:\00Economagician-com\cgi-win\data.exe.
0 CGI_QueryString
Function:main - call CGI_Main
Error info:

  • Function: main - call CGI_Main
  • Error: 13 - Type mismatch Please note what you were doing when this problem occurred, so we can identify and correct it. Write down the Web page you were using, any data you may have entered into a form or search box, and anything else that may help us duplicate the problem. Then contact the administrator of this service.