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  13168.979996
 1987 09 11  29170.539993
 1987 09 14  41170·949997
 1987 09 15  11170.440002
 1987 09 16  31170·029999
 1987 09 17  91169·250000
 1987 09 18  84169.039993
 1987 09 21  35169.130005
 1987 09 22  47167·559998
 1987 09 23  81168·649994
 1987 09 24  60169.059998
 1987 09 25  88168·850006
 1987 09 28  11169·800003
 1987 09 29  84169.690002
 1987 09 30  81170·809998
 1987 10 01  16171·399994
 1987 10 02  98172.089996
 1987 10 05  4172.550003
 1987 10 06  84172·619995
 1987 10 07  87170·210007
 1987 10 08  9168·979996
 1987 10 09  74167.110001
 1987 10 12  34166.110001
 1987 10 13  95164.419998
 1987 10 14  69164·160004
 1987 10 15  50161.800003
 1987 10 16  17159.660004
 1987 10 19  60152·740005
 1987 10 20  29133·600006
 1987 10 21  14130·770004
 1987 10 22  47130.649994
 1987 10 23  25124·580002
 1987 10 26  63121·580002
 1987 10 27  73113.120003
 1987 10 28  62108·500000
 1987 10 29  60110·800003
 1987 10 30  73118·260002
 1987 11 02  58120.220001
 1987 11 03  23122.050003
 1987 11 04  59117.750000
 1987 11 05  84118·940002
 1987 11 06  26120.089996
 1987 11 09  21119·320000
 1987 11 10  41117·620003
 1987 11 11  46116·680000
 1987 11 12  58118.669998
 1987 11 13  66118·639999
 1987 11 16  50119·019997
 1987 11 17  34118.269997
 1987 11 18  61116.690002
 1987 11 19  97116·690002
 1987 11 20  55115·150002
 1987 11 23  49114·500000
 1987 11 24  67115.879997
 1987 11 25  77115.970001
 1987 11 27  51115.959999
 1987 11 30  16115.629997
 1987 12 01  33112·089996
 1987 12 02  95111.300003
 1987 12 03  57111.150002
 1987 12 04  86108·940002
 1987 12 07  39106.519997
 1987 12 08  61107·239998
 1987 12 09  16108·889999
 1987 12 10  35109.059998
 1987 12 11  93109·320000
 1987 12 14  16112·070000
 1987 12 15  98114·360001
 1987 12 16  61116·839996
 1987 12 17  27117·309998
 1987 12 18  21119·459999
 1987 12 21  97119·919998
 1987 12 22  92119.930000
 1987 12 23  97120·820000
 1987 12 24  64121.589996
 1987 12 28  33121.589996
 1987 12 29  76118.989998
 1987 12 30  84119.500000
 1987 12 31  59120·419998
 1988 01 04 48123·510002
 1988 01 05 90126.550003
 1988 01 06 95127·000000
 1988 01 07 43128·029999
 1988 01 08 13128·190002
 1988 01 11 35123.839996
 1988 01 12 62122.669998
 1988 01 13 79121·449997
 1988 01 14 22121·980003
 1988 01 15 34124·199997
 1988 01 18 42124·099998
 1988 01 19 55124.440002
 1988 01 20 93124.440002
 1988 01 21 40121.760002
 1988 01 22 16122·790001
 1988 01 25 84123·680000
 1988 01 26 72123·680000
 1988 01 27 27123·639999
 1988 01 28 91124·320000
 1988 01 29 3125·349998
 1988 02 01 26126.220001
 1988 02 02 95125·940002
 1988 02 03 98126·320000
 1988 02 04 77125.599998
 1988 02 05 50125·989998
 1988 02 08 70125·769997
 1988 02 09 95125.519997
 1988 02 10 91127.180000
 1988 02 11 64128·220001
 1988 02 12 3129.210007
 1988 02 16 62129.910004
 1988 02 17 61130·660004
 1988 02 18 11130.679993
 1988 02 19 68131.229996
 1988 02 22 6132.369995
 1988 02 23 22132·559998
 1988 02 24 61133·419998
 1988 02 25 66134·800003
 1988 02 26 60134·169998
 1988 02 29 39137.690002
 1988 03 01 7136.479996
 1988 03 02 23137·380005
 1988 03 03 79137.929993
 1988 03 04 99138·059998
 1988 03 07 69139·059998
 1988 03 08 89140·559998
 1988 03 09 45141·690002
 1988 03 10 14141.899994
 1988 03 11 92140.589996
 1988 03 14 39140.880005
 1988 03 15 65141·089996
 1988 03 16 24141.910004
 1988 03 17 43142.690002
 1988 03 18 74143.380005
 1988 03 21 71142.759995
 1988 03 22 91142·350006
 1988 03 23 18143·070007
 1988 03 24 19143.100006
 1988 03 25 19141·570007
 1988 03 28 2140.369995
 1988 03 29 35140.360001
 1988 03 30 25140.839996
 1988 03 31 91142.160004
 1988 04 04 70142·139999
 1988 04 05 38140.720001
 1988 04 06 66142.110001
 1988 04 07 94143.009995
 1988 04 08 34144.119995
 1988 04 11 98144.690002
 1988 04 12 44145.330002
 1988 04 13 59145.460007
 1988 04 14 57145·199997
 1988 04 15 7141·679993
 1988 04 18 83142·089996
 1988 04 19 42143·289993
 1988 04 20 26142.559998
 1988 04 21 85142·139999
 1988 04 22 34141·699997
 1988 04 25 26142·460007
 1988 04 26 53143.220001
 1988 04 27 76143·669998
 1988 04 28 73144.160004
 1988 04 29 17145.009995
 1988 05 02 78145·050003
 1988 05 03 50145·350006
 1988 05 04 99145·529999
 1988 05 05 46145·250000
 1988 05 06 63144.899994
 1988 05 09 99144.649994
 1988 05 10 39143·750000
 1988 05 11 71143.350006
 1988 05 12 95141·350006
 1988 05 13 45142.169998
 1988 05 16 42142·429993
 1988 05 17 73143·070007
 1988 05 18 88141·729996
 1988 05 19 30139.919998
 1988 05 20 85140·149994
 1988 05 23 59140.149994
 1988 05 24 80139.460007
 1988 05 25 24139.889999
 1988 05 26 67140.279999
 1988 05 27 60140.309998
 1988 05 31 33141.369995
 1988 06 01 21142·869995
 1988 06 02 13142·929993
 1988 06 03 32143.500000
 1988 06 06 36144.190002
 1988 06 07 40144·410004
 1988 06 08 75145.789993
 1988 06 09 59146·550003
 1988 06 10 0147·089996
 1988 06 13 25147.330002
 1988 06 14 27148·100006
 1988 06 15 45148.130005
 1988 06 16 65148·179993
 1988 06 17 46147·770004
 1988 06 20 70147·279999
 1988 06 21 23147·610001
 1988 06 22 93148·830002
 1988 06 23 96148.949997
 1988 06 24 30149·229996
 1988 06 27 50149.259995
 1988 06 28 72149·500000
 1988 06 29 95149.910004
 1988 06 30 56151·300003
 1988 07 01 7151.309998
 1988 07 05 14151.279999
 1988 07 06 86151.649994
 1988 07 07 24151.160004
 1988 07 08 1151·160004
 1988 07 11 59151·250000
 1988 07 12 40151.279999
 1988 07 13 35150.869995
 1988 07 14 63151·160004
 1988 07 15 67151·419998
 1988 07 18 49151.470001
 1988 07 19 14151·699997
 1988 07 20 50151·100006
 1988 07 21 29151.110001
 1988 07 22 34150·369995
 1988 07 25 11149.539993
 1988 07 26 43149.660004
 1988 07 27 55149·639999
 1988 07 28 38148.970001
 1988 07 29 2149·889999
 1988 08 01 50150·500000
 1988 08 02 85150·809998
 1988 08 03 31150·690002
 1988 08 04 87150.880005
 1988 08 05 2150·639999
 1988 08 08 82150.369995
 1988 08 09 7150.199997
 1988 08 10 91148·929993
 1988 08 11 56146.960007
 1988 08 12 32146·949997
 1988 08 15 84146.960007
 1988 08 16 65145·580002
 1988 08 17 93145·759995
 1988 08 18 49145.639999
 1988 08 19 7145·750000
 1988 08 22 85145.679993
 1988 08 23 19144.259995
 1988 08 24 71144.949997
 1988 08 25 45144.960007
 1988 08 26 50144.449997
 1988 08 29 68144.889999
 1988 08 30 60145.139999
 1988 08 31 92145.740005
 1988 09 01 86145·740005
 1988 09 02 94145.479996
 1988 09 06 5145·759995
 1988 09 07 68146·149994
 1988 09 08 43146.649994
 1988 09 09 80147·229996
 1988 09 12 19147·360001
 1988 09 13 16147·380005
 1988 09 14 97147·929993
 1988 09 15 33147·869995
 1988 09 16 39148.029999
 1988 09 19 6148·020004
 1988 09 20 49147.949997
 1988 09 21 83147·970001
 1988 09 22 28147·850006
 1988 09 23 32147.839996
 1988 09 26 23147·830002
 1988 09 27 89147.169998
 1988 09 28 75146·990005
 1988 09 29 12148.000000
 1988 09 30 70149.089996
 1988 10 03 30149·190002
 1988 10 04 91147.880005
 1988 10 05 92148.080002
 1988 10 06 66148.320007
 1988 10 07 15148.600006
 1988 10 10 16148·830002
 1988 10 11 40148·610001
 1988 10 12 10148·509995
 1988 10 13 75148.020004
 1988 10 14 11148.300003
 1988 10 17 50148·199997
 1988 10 18 28148.710007
 1988 10 19 65149.070007
 1988 10 20 65149.160004
 1988 10 21 41149·029999
 1988 10 24 71148·979996
 1988 10 25 69148.750000
 1988 10 26 91148·470001
 1988 10 27 59148.139999
 1988 10 28 14147.179993
 1988 10 31 92147·250000
 1988 11 01 26147·279999
 1988 11 02 71147·210007
 1988 11 03 57147.160004
 1988 11 04 66147·139999
 1988 11 07 33146.250000
 1988 11 08 71145·279999
 1988 11 09 26145·270004
 1988 11 10 48145.009995
 1988 11 11 1145·009995
 1988 11 14 80143.710007
 1988 11 15 71143.190002
 1988 11 16 20143·039993
 1988 11 17 42141.330002
 1988 11 18 41140.899994
 1988 11 21 67140·869995
 1988 11 22 88139.949997
 1988 11 23 94140·410004
 1988 11 25 24140·399994
 1988 11 28 15140.199997
 1988 11 29 83140·649994
 1988 11 30 20142.009995
 1988 12 01 22142·559998
 1988 12 02 41142.770004
 1988 12 05 63143.449997
 1988 12 06 8143.929993
 1988 12 07 54144·029999
 1988 12 08 94144·020004
 1988 12 09 9143.899994
 1988 12 12 70143·910004
 1988 12 13 65143·460007
 1988 12 14 51143·320007
 1988 12 15 28143·250000
 1988 12 16 46144.339996
 1988 12 19 24144·529999
 1988 12 20 10144·729996
 1988 12 21 51144·490005
 1988 12 22 96144.539993
 1988 12 23 26144·880005
 1988 12 27 99144·919998
 1988 12 28 35144.940002
 1988 12 29 10145.710007
 1988 12 30 88147.369995
 1989 01 03  67147·369995
 1989 01 04  62148·399994
 1989 01 05  1148·929993
 1989 01 06  55149.839996
 1989 01 09  89149·919998
 1989 01 10  38149·660004
 1989 01 11  5149·270004
 1989 01 12  97149.860001
 1989 01 13  67149·929993
 1989 01 16  94150·110001
 1989 01 17  87149.960007
 1989 01 18  8150·830002
 1989 01 19  25151·539993
 1989 01 20  89151.550003
 1989 01 23  34151·539993
 1989 01 24  6151.460007
 1989 01 25  14151·779999
 1989 01 26  2152.520004
 1989 01 27  58153·199997
 1989 01 30  37153·059998
 1989 01 31  8153·850006
 1989 02 01  41154·419998
 1989 02 02  99155.089996
 1989 02 03  68155·690002
 1989 02 06  10155.839996
 1989 02 07  38156·839996
 1989 02 08  18157·240005
 1989 02 09  94157·110001
 1989 02 10  43156.559998
 1989 02 13  49155·059998
 1989 02 14  3155·240005
 1989 02 15  35155·580002
 1989 02 16  59156.300003
 1989 02 17  55157.270004
 1989 02 21  68157·199997
 1989 02 22  34156.759995
 1989 02 23  33155.419998
 1989 02 24  64155.419998
 1989 02 27  50154.259995
 1989 02 28  60154·559998
 1989 03 01  64155.130005
 1989 03 02  7155·690002
 1989 03 03  13156·699997
 1989 03 06  9157·240005
 1989 03 07  79157.630005
 1989 03 08  41157.979996
 1989 03 09  43157.940002
 1989 03 10  98157·789993
 1989 03 13  28158.020004
 1989 03 14  46158.100006
 1989 03 15  55158·330002
 1989 03 16  72159·270004
 1989 03 17  87159·279999
 1989 03 20  31156.710007
 1989 03 21  85156·169998
 1989 03 22  0156·169998
 1989 03 23  55156·240005
 1989 03 27  27155·910004
 1989 03 28  97156·649994
 1989 03 29  77156.839996
 1989 03 30  58156.839996
 1989 03 31  89157.899994
 1989 04 03  79158·369995
 1989 04 04  21158.279999
 1989 04 05  47158.529999
 1989 04 06  1158.559998
 1989 04 07  43159.270004
 1989 04 10  77159·550003
 1989 04 11  96160.339996
 1989 04 12  68161.210007
 1989 04 13  28161·210007
 1989 04 14  13161·630005
 1989 04 17  7161.630005
 1989 04 18  22162.289993
 1989 04 19  96162·479996
 1989 04 20  24162.679993
 1989 04 21  4163.320007
 1989 04 24  20163.339996
 1989 04 25  36163·470001
 1989 04 26  29163.600006
 1989 04 27  39164.279999
 1989 04 28  43164·690002
 1989 05 01  59164·679993
 1989 05 02  72164.699997
 1989 05 03  86164.779999
 1989 05 04  98165.190002
 1989 05 05  5166.210007
 1989 05 08  23165.740005
 1989 05 09  46165.559998
 1989 05 10  17165·639999
 1989 05 11  35166.070007
 1989 05 12  75167.160004
 1989 05 15  44167·320007
 1989 05 16  57167.309998
 1989 05 17  38168·270004
 1989 05 18  47169·000000
 1989 05 19  30169·649994
 1989 05 22  98170.070007
 1989 05 23  27169.520004
 1989 05 24  84169.490005
 1989 05 25  81170.119995
 1989 05 26  48171.009995
 1989 05 30  39171.259995
 1989 05 31  55171.529999
 1989 06 01  96172.399994
 1989 06 02  38173·410004
 1989 06 05  38173.500000
 1989 06 06  54172·419998
 1989 06 07  0172·949997
 1989 06 08  26173.320007
 1989 06 09  11173.369995
 1989 06 12  0173.440002
 1989 06 13  45173.339996
 1989 06 14  91172.710007
 1989 06 15  72173·250000
 1989 06 16  37171·449997
 1989 06 19  6171·589996
 1989 06 20  42171.240005
 1989 06 21  57170·740005
 1989 06 22  34170.619995
 1989 06 23  82171.440002
 1989 06 26  10171·559998
 1989 06 27  31171.899994
 1989 06 28  86171.820007
 1989 06 29  0170.820007
 1989 06 30  51168·089996
 1989 07 03  80167·619995
 1989 07 05  12167·960007
 1989 07 06  9168.940002
 1989 07 07  48170·199997
 1989 07 10  19170·740005
 1989 07 11  56171.380005
 1989 07 12  86171·929993
 1989 07 13  6172·279999
 1989 07 14  84172.529999
 1989 07 17  86173·000000
 1989 07 18  30172·990005
 1989 07 19  57174.089996
 1989 07 20  38174.419998
 1989 07 21  98173·929993
 1989 07 24  67173·919998
 1989 07 25  59173·320007
 1989 07 26  70173.399994
 1989 07 27  10174·229996
 1989 07 28  47174·250000
 1989 07 31  92174·500000
 1989 08 01  93174·960007
 1989 08 02  66174.380005
 1989 08 03  46175·360001
 1989 08 04  63175.380005
 1989 08 07  43176·589996
 1989 08 08  36176.809998
 1989 08 09  64176.960007
 1989 08 10  5177·119995
 1989 08 11  85177·979996
 1989 08 14  13176.559998
 1989 08 15  27175.869995
 1989 08 16  73176·410004
 1989 08 17  6176·029999
 1989 08 18  17175.940002
 1989 08 21  84175.990005
 1989 08 22  49174·669998
 1989 08 23  19175.679993
 1989 08 24  92177.009995
 1989 08 25  12177·240005
 1989 08 28  40177.100006
 1989 08 29  61177·330002
 1989 08 30  7177.449997
 1989 08 31  10178.199997
 1989 09 01  78178.710007
 1989 09 05  96178·860001
 1989 09 06  56178·830002
 1989 09 07  4178·539993
 1989 09 08  18179.160004
 1989 09 11  12179.179993
 1989 09 12  59178·869995
 1989 09 13  45179·470001
 1989 09 14  44178.820007
 1989 09 15  22177·860001
 1989 09 18  59176.679993
 1989 09 19  7176.550003
 1989 09 20  61176.399994
 1989 09 21  62176·649994
 1989 09 22  26176·800003
 1989 09 25  92176.919998
 1989 09 26  1176.600006
 1989 09 27  97176·559998
 1989 09 28  54177·380005
 1989 09 29  24178·210007
 1989 10 02  21178.850006
 1989 10 03  15179.380005
 1989 10 04  61179.550003
 1989 10 05  55179.929993
 1989 10 06  2180·479996
 1989 10 09  27180.789993
 1989 10 10  93180·949997
 1989 10 11  58180.279999
 1989 10 12  51179.860001
 1989 10 13  72179.639999
 1989 10 16  17172·850006
 1989 10 17  36170·350006
 1989 10 18  0170.970001
 1989 10 19  13173·440002
 1989 10 20  30173.639999
 1989 10 23  12173·330002
 1989 10 24  5172·110001
 1989 10 25  38170·300003
 1989 10 26  48170.229996
 1989 10 27  38168.869995
 1989 10 30  48167.179993
 1989 10 31  59167·470001
 1989 11 01  17167.979996
 1989 11 02  89167.809998
 1989 11 03  36167·429993
 1989 11 06  15169.990005
 1989 11 07  6165·789993
 1989 11 08  66167·220001
 1989 11 09  0167·509995
 1989 11 10  68167.630005
 1989 11 13  9167·729996
 1989 11 14  93167·800003
 1989 11 15  96168.419998
 1989 11 16  6168.000000
 1989 11 17  45168.259995
 1989 11 20  21168.360001
 1989 11 21  7167.300003
 1989 11 22  43167·190002
 1989 11 24  58167.910004
 1989 11 27  25168.279999
 1989 11 28  40168·490005
 1989 11 29  16168·509995
 1989 11 30  17168.179993
 1989 12 01  7168.589996
 1989 12 04  25168.669998
 1989 12 05  87168.750000
 1989 12 06  17168·880005
 1989 12 07  91169·059998
 1989 12 08  19168.779999
 1989 12 11  46168.770004
 1989 12 12  76168·130005
 1989 12 13  27168·429993
 1989 12 14  5168·369995
 1989 12 15  4167.470001
 1989 12 18  40166·539993
 1989 12 19  92163.940002
 1989 12 20  88163·029999
 1989 12 21  0163·940002
 1989 12 22  76165.199997
 1989 12 26  85165.429993
 1989 12 27  0166·020004
 1989 12 28  97166.279999
 1989 12 29  79168·309998
 1990 01 02 32169·960007
 1990 01 03 99170.800003
 1990 01 04 81170.789993
 1990 01 05 68170.119995
 1990 01 08 83169.679993
 1990 01 09 65169·860001
 1990 01 10 68169.309998
 1990 01 11 87168·369995
 1990 01 12 13168.020004
 1990 01 15 5164·369995
 1990 01 16 93163·300003
 1990 01 17 6164·259995
 1990 01 18 24163·500000
 1990 01 19 51163·589996
 1990 01 22 20163·690002
 1990 01 23 19161·369995
 1990 01 24 40160.419998
 1990 01 25 60158·929993
 1990 01 26 38157·979996
 1990 01 29 44156.750000
 1990 01 30 12154·970001
 1990 01 31 13153·529999
 1990 02 01 58154.360001
 1990 02 02 26156.029999
 1990 02 05 15156.889999
 1990 02 06 16156.899994
 1990 02 07 19158.250000
 1990 02 08 35159·220001
 1990 02 09 50159·139999
 1990 02 12 3159.199997
 1990 02 13 84158·589996
 1990 02 14 63158.570007
 1990 02 15 41159·199997
 1990 02 16 28160·350006
 1990 02 20 40159·309998
 1990 02 21 30157·850006
 1990 02 22 40158·270004
 1990 02 23 74157.789993
 1990 02 26 0156·639999
 1990 02 27 81156·979996
 1990 02 28 22157.880005
 1990 03 01 47158.059998
 1990 03 02 3159·190002
 1990 03 05 85159.470001
 1990 03 06 87160·399994
 1990 03 07 80160·919998
 1990 03 08 11162.070007
 1990 03 09 35162.199997
 1990 03 12 60162.229996
 1990 03 13 28162·630005
 1990 03 14 13162.789993
 1990 03 15 52163.320007
 1990 03 16 93164.289993
 1990 03 19 73164.380005
 1990 03 20 20164.839996
 1990 03 21 78164.350006
 1990 03 22 59164.250000
 1990 03 23 22163·630005
 1990 03 26 71164.119995
 1990 03 27 83164·080002
 1990 03 28 60164·080002
 1990 03 29 7163·809998
 1990 03 30 29163.639999
 1990 04 02 62163.630005
 1990 04 03 22163·440002
 1990 04 04 84163.669998
 1990 04 05 81163.139999
 1990 04 06 32163.000000
 1990 04 09 94162.399994
 1990 04 10 35161·949997
 1990 04 11 41162.169998
 1990 04 12 40162.630005
 1990 04 16 51163.059998
 1990 04 17 66162·529999
 1990 04 18 47162.440002
 1990 04 19 53161.399994
 1990 04 20 95160.929993
 1990 04 23 10160·080002
 1990 04 24 61159.000000
 1990 04 25 66158·630005
 1990 04 26 51159·070007
 1990 04 27 22158·789993
 1990 04 30 71158.089996
 1990 05 01 98158.539993
 1990 05 02 69159·139999
 1990 05 03 85159·960007
 1990 05 04 90160·389999
 1990 05 07 93160.740005
 1990 05 08 24160·929993
 1990 05 09 5161·130005
 1990 05 10 56161·679993
 1990 05 11 21163.139999
 1990 05 14 17164·220001
 1990 05 15 13163.860001
 1990 05 16 32163·860001
 1990 05 17 75164.910004
 1990 05 18 73165.440002
 1990 05 21 67166.649994
 1990 05 22 6167.410004
 1990 05 23 74167·809998
 1990 05 24 43168.250000
 1990 05 25 48168·050003
 1990 05 29 91168·199997
 1990 05 30 63168.929993
 1990 05 31 2169·110001
 1990 06 01 62169·830002
 1990 06 04 24170·649994
 1990 06 05 11171·080002
 1990 06 06 50170.229996
 1990 06 07 42170.289993
 1990 06 08 68169.809998
 1990 06 11 12169·089996
 1990 06 12 13170.029999
 1990 06 13 44170·979996
 1990 06 14 12170·880005
 1990 06 15 84170.960007
 1990 06 18 41170·899994
 1990 06 19 49168·740005
 1990 06 20 68168·740005
 1990 06 21 74168.449997
 1990 06 22 9168.820007
 1990 06 25 64168·130005
 1990 06 26 74167·660004
 1990 06 27 48167·250000
 1990 06 28 19168·410004
 1990 06 29 22169.139999
 1990 07 02 94169·119995
 1990 07 03 2169.009995
 1990 07 05 95168.940002
 1990 07 06 77168.199997
 1990 07 09 14168·309998
 1990 07 10 55168.229996
 1990 07 11 88168·679993
 1990 07 12 13169·429993
 1990 07 13 48170.470001
 1990 07 16 50170·229996
 1990 07 17 72170.039993
 1990 07 18 36168.919998
 1990 07 19 34167·860001
 1990 07 20 58167.550003
 1990 07 23 50166·820007
 1990 07 24 76163.240005
 1990 07 25 34163.789993
 1990 07 26 71164·550003
 1990 07 27 45164.089996
 1990 07 30 92163·169998
 1990 07 31 37162.160004
 1990 08 01 10161.649994
 1990 08 02 8160.779999
 1990 08 03 65158.600006
 1990 08 06 55154.350006
 1990 08 07 18150·479996
 1990 08 08 15151·169998
 1990 08 09 1152·539993
 1990 08 10 26153·520004
 1990 08 13 65150.839996
 1990 08 14 67151.139999
 1990 08 15 32151.860001
 1990 08 16 13151·309998
 1990 08 17 44148·490005
 1990 08 20 87145·690002
 1990 08 21 14144·160004
 1990 08 22 5141·320007
 1990 08 23 75138·990005
 1990 08 24 28134·360001
 1990 08 27 30138.820007
 1990 08 28 13139·589996
 1990 08 29 2140·360001
 1990 08 30 64140·330002
 1990 08 31 86139.619995
 1990 09 04 77139·500000
 1990 09 05 94140.020004
 1990 09 06 95140.089996
 1990 09 07 13140.110001
 1990 09 10 58141.020004
 1990 09 11 46140.360001
 1990 09 12 48140·169998
 1990 09 13 68139·960007
 1990 09 14 44138.710007
 1990 09 17 75137.889999
 1990 09 18 72137·479996
 1990 09 19 33137.070007
 1990 09 20 49136·779999
 1990 09 21 27134·699997
 1990 09 24 42133.759995
 1990 09 25 14130·520004
 1990 09 26 11130.580002
 1990 09 27 71129·149994
 1990 09 28 60126.750000
 1990 10 01 44128.429993
 1990 10 02 91129·960007
 1990 10 03 1129·070007
 1990 10 04 51128.080002
 1990 10 05 78127.699997
 1990 10 08 79127·379997
 1990 10 09 35126.919998
 1990 10 10 64124·339996
 1990 10 11 99122·870003
 1990 10 12 87120.470001
 1990 10 15 19120·879997
 1990 10 16 76120.570000
 1990 10 17 13119·669998
 1990 10 18 53120·959999
 1990 10 19 20122·370003
 1990 10 22 87122.800003
 1990 10 23 51122·449997
 1990 10 24 40122.440002
 1990 10 25 34122.680000
 1990 10 26 21122·389999
 1990 10 29 70121·010002
 1990 10 30 35119.690002
 1990 10 31 80119.169998
 1990 11 01 31118·959999
 1990 11 02 53120·360001
 1990 11 05 52121·290001
 1990 11 06 1121.629997
 1990 11 07 90121·330002
 1990 11 08 5120·459999
 1990 11 09 29121·300003
 1990 11 12 67123.230003
 1990 11 13 99123.669998
 1990 11 14 58124·739998
 1990 11 15 28124·760002
 1990 11 16 72124·400002
 1990 11 19 85124·790001
 1990 11 20 69124·830002
 1990 11 21 37124·150002
 1990 11 23 34124.330002
 1990 11 26 96124.260002
 1990 11 27 20125.239998
 1990 11 28 69126.220001
 1990 11 29 99126.129997
 1990 11 30 9127.519997
 1990 12 03 17128.279999
 1990 12 04 63128.729996
 1990 12 05 36130·699997
 1990 12 06 24132·770004
 1990 12 07 91131·179993
 1990 12 10 80130.940002
 1990 12 11 37130.690002
 1990 12 12 66130·580002
 1990 12 13 0130.990005
 1990 12 14 9130·940002
 1990 12 17 24130·169998
 1990 12 18 85129.970001
 1990 12 19 25130.580002
 1990 12 20 63130.729996
 1990 12 21 39130.929993
 1990 12 24 58130.860001
 1990 12 26 72130.830002
 1990 12 27 80130·820007
 1990 12 28 52130·630005
 1990 12 31 84132·199997
 1991 01 02  74132.190002
 1991 01 03  22131.639999
 1991 01 04  57130.350006
 1991 01 07  89130·199997
 1991 01 08  87128.190002
 1991 01 09  78128.720001
 1991 01 10  73127.559998
 1991 01 11  24127.650002
 1991 01 14  93127·599998
 1991 01 15  59125·389999
 1991 01 16  45126.800003
 1991 01 17  62131·110001
 1991 01 18  97130·240005
 1991 01 21  5130·339996
 1991 01 22  40131·360001
 1991 01 23  6132·639999
 1991 01 24  33135·070007
 1991 01 25  79136.520004
 1991 01 28  55137.800003
 1991 01 29  81139·229996
 1991 01 30  56142·029999
 1991 01 31  67144.169998
 1991 02 01  7145·639999
 1991 02 04  36148·199997
 1991 02 05  49150·199997
 1991 02 06  83152·300003
 1991 02 07  41153·220001
 1991 02 08  47151·740005
 1991 02 11  17154·169998
 1991 02 12  64154.610001
 1991 02 13  26155.899994
 1991 02 14  15156·889999
 1991 02 15  92156·970001
 1991 02 19  75157·020004
 1991 02 20  57156·770004
 1991 02 21  65156·410004
 1991 02 22  32158.229996
 1991 02 25  1159·210007
 1991 02 26  51158.429993
 1991 02 27  47158.570007
 1991 02 28  17160·009995
 1991 03 01  58161.259995
 1991 03 04  54163.500000
 1991 03 05  37166·779999
 1991 03 06  55168.600006
 1991 03 07  81167·679993
 1991 03 08  35168·419998
 1991 03 11  35167.970001
 1991 03 12  77166.470001
 1991 03 13  35166.089996
 1991 03 14  87167.429993
 1991 03 15  66166·419998
 1991 03 18  40165.729996
 1991 03 19  7165.389999
 1991 03 20  30165.539993
 1991 03 21  82166.380005
 1991 03 22  24165.800003
 1991 03 25  10166.820007
 1991 03 26  8168.649994
 1991 03 27  57169.820007
 1991 03 28  38171·009995
 1991 04 01  82171.020004
 1991 04 02  90172.639999
 1991 04 03  91174·000000
 1991 04 04  12174.830002
 1991 04 05  85174.960007
 1991 04 08  71174·029999
 1991 04 09  11174.429993
 1991 04 10  4173·539993
 1991 04 11  9174·860001
 1991 04 12  69175·929993
 1991 04 15  66176·020004
 1991 04 16  94177·320007
 1991 04 17  64178.789993
 1991 04 18  28178.720001
 1991 04 19  32177·570007
 1991 04 22  90176.440002
 1991 04 23  91174·710007
 1991 04 24  18175.000000
 1991 04 25  9175·050003
 1991 04 26  23174.600006
 1991 04 29  50174·110001
 1991 04 30  33172·080002
 1991 05 01  23172·199997
 1991 05 02  50173·660004
 1991 05 03  31173·960007
 1991 05 06  92173.970001
 1991 05 07  24174.630005
 1991 05 08  52174.690002
 1991 05 09  46175·789993
 1991 05 10  40176.160004
 1991 05 13  87174·860001
 1991 05 14  36174.369995
 1991 05 15  33172.600006
 1991 05 16  44170·770004
 1991 05 17  13170·710007
 1991 05 20  34170·660004
 1991 05 21  54171.520004
 1991 05 22  0171.940002
 1991 05 23  27172.470001
 1991 05 24  3173·220001
 1991 05 28  99174·330002
 1991 05 29  26175·240005
 1991 05 30  80176·880005
 1991 05 31  23178·339996
 1991 06 03  79178·520004
 1991 06 04  67178.550003
 1991 06 05  47178.940002
 1991 06 06  2178·809998
 1991 06 07  33178.399994
 1991 06 10  92177.169998
 1991 06 11  29177.300003
 1991 06 12  71176.630005
 1991 06 13  23174·710007
 1991 06 14  94175.639999
 1991 06 17  50175.649994
 1991 06 18  87175.479996
 1991 06 19  38174.669998
 1991 06 20  94172·949997
 1991 06 21  61172.860001
 1991 06 24  32172.460007
 1991 06 25  90169.740005
 1991 06 26  35168.330002
 1991 06 27  38168·229996
 1991 06 28  12168.270004
 1991 07 01  17168.470001
 1991 07 02  87168·690002
 1991 07 03  81168.210007
 1991 07 05  58169·490005
 1991 07 08  82167·460007
 1991 07 09  43168·330002
 1991 07 10  15169·470001
 1991 07 11  28169·309998
 1991 07 12  72170.050003
 1991 07 15  22171.089996
 1991 07 16  91171·589996
 1991 07 17  4171.380005
 1991 07 18  2172.289993
 1991 07 19  70172.869995
 1991 07 22  84172.970001
 1991 07 23  91172.660004
 1991 07 24  9171·250000
 1991 07 25  54170.570007
 1991 07 26  94170·710007
 1991 07 29  21170.710007
 1991 07 30  54171.559998
 1991 07 31  70172·779999
 1991 08 01  48172·770004
 1991 08 02  51173.179993
 1991 08 05  28173.059998
 1991 08 06  36172·919998
 1991 08 07  94173.279999
 1991 08 08  63173.490005
 1991 08 09  42173·389999
 1991 08 12  96173.570007
 1991 08 13  10174.539993
 1991 08 14  64175.110001
 1991 08 15  34175·149994
 1991 08 16  19174.919998
 1991 08 19  94174·070007
 1991 08 20  84170.899994
 1991 08 21  67174·960007
 1991 08 22  0175·559998
 1991 08 23  73176·210007
 1991 08 26  81176·600006
 1991 08 27  29176·759995
 1991 08 28  58178·210007
 1991 08 29  97178.639999
 1991 08 30  36179·110001
 1991 09 03  33179.190002
 1991 09 04  37178·009995
 1991 09 05  41177·429993
 1991 09 06  56177·639999
 1991 09 09  17177·479996
 1991 09 10  6177.490005
 1991 09 11  6176.089996
 1991 09 12  73177·110001
 1991 09 13  44177.639999
 1991 09 16  60176.759995
 1991 09 17  16176.690002
 1991 09 18  42176.910004
 1991 09 19  1178.240005
 1991 09 20  16179.470001
 1991 09 23  23179·360001
 1991 09 24  47179·169998
 1991 09 25  2179.210007
 1991 09 26  20179·229996
 1991 09 27  2179.589996
 1991 09 30  93180·160004
 1991 10 01  84180·160004
 1991 10 02  41180.119995
 1991 10 03  53179.830002
 1991 10 04  12178.369995
 1991 10 07  11178.009995
 1991 10 08  73177·089996
 1991 10 09  2177.139999
 1991 10 10  61176·429993
 1991 10 11  69176·979996
 1991 10 14  34178.479996
 1991 10 15  99180.600006
 1991 10 16  21182.860001
 1991 10 17  73183.059998
 1991 10 18  69183·429993
 1991 10 21  19183·440002
 1991 10 22  99183.470001
 1991 10 23  59183·419998
 1991 10 24  48183·169998
 1991 10 25  62180.899994
 1991 10 28  27180.750000
 1991 10 29  92181·929993
 1991 10 30  64183.350006
 1991 10 31  55185·000000
 1991 11 01  61185.119995
 1991 11 04  58184.630005
 1991 11 05  36184.339996
 1991 11 06  48184·440002
 1991 11 07  82185.800003
 1991 11 08  70186·699997
 1991 11 11  10186.800003
 1991 11 12  15188·020004
 1991 11 13  99188.039993
 1991 11 14  68188.339996
 1991 11 15  52187·830002
 1991 11 18  58181·720001
 1991 11 19  42181.639999
 1991 11 20  12178.339996
 1991 11 21  59178.850006
 1991 11 22  2178·990005
 1991 11 25  67177.360001
 1991 11 26  92176.470001
 1991 11 27  49175.669998
 1991 11 29  96176.369995
 1991 12 02  57176.660004
 1991 12 03  20177·410004
 1991 12 04  66177·899994
 1991 12 05  17177·860001
 1991 12 06  18177.740005
 1991 12 09  34177·869995
 1991 12 10  79176·729996
 1991 12 11  65176.059998
 1991 12 12  82175·800003
 1991 12 13  98177·509995
 1991 12 16  83178·550003
 1991 12 17  65178·600006
 1991 12 18  6177.660004
 1991 12 19  98177.389999
 1991 12 20  96177.500000
 1991 12 23  68177·899994
 1991 12 24  70179·559998
 1991 12 26  47182.369995
 1991 12 27  63184·229996
 1991 12 30  49187.850006
 1991 12 31  82189·940002
 1992 01 02 85189·979996
 1992 01 03 53192·149994
 1992 01 06 9194·449997
 1992 01 07 73195·770004
 1992 01 08 72198·110001
 1992 01 09 60200·679993
 1992 01 10 72200.600006
 1992 01 13 1199.860001
 1992 01 14 99202·350006
 1992 01 15 3204·309998
 1992 01 16 89204.820007
 1992 01 17 46205.130005
 1992 01 20 76205·050003
 1992 01 21 27204·309998
 1992 01 22 36203·729996
 1992 01 23 15204·940002
 1992 01 24 43205.490005
 1992 01 27 99205·940002
 1992 01 28 14205·389999
 1992 01 29 40206·009995
 1992 01 30 62204.940002
 1992 01 31 16205.389999
 1992 02 03 46205.919998
 1992 02 04 78207.850006
 1992 02 05 20209.539993
 1992 02 06 95210.710007
 1992 02 07 84211.220001
 1992 02 10 9210·550003
 1992 02 11 32210·839996
 1992 02 12 81212·619995
 1992 02 13 4213.000000
 1992 02 14 42211·779999
 1992 02 18 35212·119995
 1992 02 19 43210·070007
 1992 02 20 5211·600006
 1992 02 21 7211·070007
 1992 02 24 91210·399994
 1992 02 25 75208·979996
 1992 02 26 13210·210007
 1992 02 27 61211·190002
 1992 02 28 88211.710007
 1992 03 02 97211.800003
 1992 03 03 78212.149994
 1992 03 04 86212.259995
 1992 03 05 40211·270004
 1992 03 06 52208.710007
 1992 03 09 76207·449997
 1992 03 10 88208·320007
 1992 03 11 84208.320007
 1992 03 12 9206·869995
 1992 03 13 8206.809998
 1992 03 16 0206·770004
 1992 03 17 84207.229996
 1992 03 18 64208.160004
 1992 03 19 97208.470001
 1992 03 20 77208.759995
 1992 03 23 27208.419998
 1992 03 24 34207·949997
 1992 03 25 96207.089996
 1992 03 26 1207·419998
 1992 03 27 25206·259995
 1992 03 30 64203.910004
 1992 03 31 79203.729996
 1992 04 01 79203·699997
 1992 04 02 18202.550003
 1992 04 03 23200·500000
 1992 04 06 47199.589996
 1992 04 07 43199·860001
 1992 04 08 67196.000000
 1992 04 09 5196.229996
 1992 04 10 25198.089996
 1992 04 13 49197.300003
 1992 04 14 61199.169998
 1992 04 15 30199·740005
 1992 04 16 63199.770004
 1992 04 20 78198·440002
 1992 04 21 12195·289993
 1992 04 22 42195·119995
 1992 04 23 37195.570007
 1992 04 24 39195.039993
 1992 04 27 59194·550003
 1992 04 28 9193.240005
 1992 04 29 47193·570007
 1992 04 30 61196.259995
 1992 05 01 64196·850006
 1992 05 04 26197.789993
 1992 05 05 19198.500000
 1992 05 06 2199·220001
 1992 05 07 16200·839996
 1992 05 08 12199.289993
 1992 05 11 3199.830002
 1992 05 12 44200·000000
 1992 05 13 27199.350006
 1992 05 14 11199·089996
 1992 05 15 75197·589996
 1992 05 18 93197·470001
 1992 05 19 34197.300003
 1992 05 20 92197·440002
 1992 05 21 34197·399994
 1992 05 22 80198.089996
 1992 05 26 2198.089996
 1992 05 27 50197·000000
 1992 05 28 7197.440002
 1992 05 29 63198.580002
 1992 06 01 17199·399994
 1992 06 02 3200.119995
 1992 06 03 43200·059998
 1992 06 04 23200.210007
 1992 06 05 93200·009995
 1992 06 08 96199·169998
 1992 06 09 18198.830002
 1992 06 10 66198·990005
 1992 06 11 67195.020004
 1992 06 12 98194.809998
 1992 06 15 33194.990005
 1992 06 16 25194.020004
 1992 06 17 3192·839996
 1992 06 18 2189·309998
 1992 06 19 12188.339996
 1992 06 22 55188.279999
 1992 06 23 89187.289993
 1992 06 24 29187.020004
 1992 06 25 7186.899994
 1992 06 26 39186.100006
 1992 06 29 36187·259995
 1992 06 30 22188.910004
 1992 07 01 92189.600006
 1992 07 02 84190·059998
 1992 07 06 84188.350006
 1992 07 07 51188·059998
 1992 07 08 68186.570007
 1992 07 09 20187.669998
 1992 07 10 94188.899994
 1992 07 13 9189.550003
 1992 07 14 60190.839996
 1992 07 15 4191·259995
 1992 07 16 56191.240005
 1992 07 17 15191.250000
 1992 07 20 19190·419998
 1992 07 21 19189·779999
 1992 07 22 81189.779999
 1992 07 23 15189·360001
 1992 07 24 20189.600006
 1992 07 27 70189·820007
 1992 07 28 8191.490005
 1992 07 29 76193·000000
 1992 07 30 64193.830002
 1992 07 31 90194·750000
 1992 08 03 0195·360001
 1992 08 04 93195.860001
 1992 08 05 76195·399994
 1992 08 06 35194·460007
 1992 08 07 44193.860001
 1992 08 10 86193.429993
 1992 08 11 5193·059998
 1992 08 12 87192·860001
 1992 08 13 54192·589996
 1992 08 14 98192.619995
 1992 08 17 29193·210007
 1992 08 18 51192.809998
 1992 08 19 67192.600006
 1992 08 20 99191·550003
 1992 08 21 47191·610001
 1992 08 24 61190.000000
 1992 08 25 45187.479996
 1992 08 26 82187·289993
 1992 08 27 84188.460007
 1992 08 28 73188.820007
 1992 08 31 78189.110001
 1992 09 01 67189.229996
 1992 09 02 91190.710007
 1992 09 03 67191·779999
 1992 09 04 78191.479996
 1992 09 08 98191·330002
 1992 09 09 43190·619995
 1992 09 10 52192.130005
 1992 09 11 83192.789993
 1992 09 14 44194·729996
 1992 09 15 41194.720001
 1992 09 16 58193.199997
 1992 09 17 55193·320007
 1992 09 18 99193.570007
 1992 09 21 10193·610001
 1992 09 22 42193.529999
 1992 09 23 83192·380005
 1992 09 24 82192.929993
 1992 09 25 0193.139999
 1992 09 28 86190.899994
 1992 09 29 80190.720001
 1992 09 30 38192.919998
 1992 10 01 87192.910004
 1992 10 02 96191.380005
 1992 10 05 83189·490005
 1992 10 06 36187·830002
 1992 10 07 71188·539993
 1992 10 08 5189·259995
 1992 10 09 55189·259995
 1992 10 12 69189.139999
 1992 10 13 78194.250000
 1992 10 14 68190.600006
 1992 10 15 84190·360001
 1992 10 16 58191.610001
 1992 10 19 58193·619995
 1992 10 20 67194·830002
 1992 10 21 83195·539993
 1992 10 22 45195.619995
 1992 10 23 86195.899994
 1992 10 26 10196.649994
 1992 10 27 90197·009995
 1992 10 28 1197.800003
 1992 10 29 63198.270004
 1992 10 30 27198.910004
 1992 11 02 69199·910004
 1992 11 03 19200·449997
 1992 11 04 15199.660004
 1992 11 05 76200·770004
 1992 11 06 5201.559998
 1992 11 09 18203·179993
 1992 11 10 90204·619995
 1992 11 11 37206·910004
 1992 11 12 14207.350006
 1992 11 13 43207·440002
 1992 11 16 66207·509995
 1992 11 17 18207·289993
 1992 11 18 32207.830002
 1992 11 19 63208·690002
 1992 11 20 42209·779999
 1992 11 23 50209·850006
 1992 11 24 22210.869995
 1992 11 25 72211·940002
 1992 11 27 44212.550003
 1992 11 30 90213.809998
 1992 12 01 73213.820007
 1992 12 02 88214·210007
 1992 12 03 21214·860001
 1992 12 04 20215·979996
 1992 12 07 96217·460007
 1992 12 08 57217.889999
 1992 12 09 51217.800003
 1992 12 10 45216·889999
 1992 12 11 31215·460007
 1992 12 14 47215·410004
 1992 12 15 32214·970001
 1992 12 16 99213·869995
 1992 12 17 40214·210007
 1992 12 18 53215.550003
 1992 12 21 90215·580002
 1992 12 22 36215·160004
 1992 12 23 11215.259995
 1992 12 24 93216·259995
 1992 12 28 76216·279999
 1992 12 29 40217·100006
 1992 12 30 56218.429993
 1992 12 31 12221.009995
 1993 01 04  65221·029999
 1993 01 05  17220.110001
 1993 01 06  14221.619995
 1993 01 07  79222·699997
 1993 01 08  58221·119995
 1993 01 11  97221.169998
 1993 01 12  48221·160004
 1993 01 13  88221·490005
 1993 01 14  79223·789993
 1993 01 15  39225.270004
 1993 01 18  45225·240005
 1993 01 19  58225·800003
 1993 01 20  80226.279999
 1993 01 21  24226·559998
 1993 01 22  18227·529999
 1993 01 25  34229·410004
 1993 01 26  35230.690002
 1993 01 27  57230.559998
 1993 01 28  5227.990005
 1993 01 29  84228.100006
 1993 02 01  46229.029999
 1993 02 02  72229.710007
 1993 02 03  70231·960007
 1993 02 04  2232.449997
 1993 02 05  36232.389999
 1993 02 08  24230.600006
 1993 02 09  99230.550003
 1993 02 10  8228.940002
 1993 02 11  58229.740005
 1993 02 12  95229·880005
 1993 02 16  7228·720001
 1993 02 17  46221·210007
 1993 02 18  86221·050003
 1993 02 19  92221·169998
 1993 02 22  30220.929993
 1993 02 23  85218.410004
 1993 02 24  20219.610001
 1993 02 25  47220·759995
 1993 02 26  32222.410004
 1993 03 01  19222·919998
 1993 03 02  86224·110001
 1993 03 03  15225.710007
 1993 03 04  0225·839996
 1993 03 05  68226.529999
 1993 03 08  35227.960007
 1993 03 09  80228.770004
 1993 03 10  48229·910004
 1993 03 11  75230.619995
 1993 03 12  41230·410004
 1993 03 15  46230.800003
 1993 03 16  13230·660004
 1993 03 17  9230·190002
 1993 03 18  5228·929993
 1993 03 19  47229.300003
 1993 03 22  58227·839996
 1993 03 23  65226.009995
 1993 03 24  53225·610001
 1993 03 25  38226.460007
 1993 03 26  71227·029999
 1993 03 29  62227.490005
 1993 03 30  35227·809998
 1993 03 31  2229.229996
 1993 04 01  65229·289993
 1993 04 02  44228·660004
 1993 04 05  26224·839996
 1993 04 06  45224.449997
 1993 04 07  79223·020004
 1993 04 08  80223.210007
 1993 04 12  27223.910004
 1993 04 13  98225.320007
 1993 04 14  74225.449997
 1993 04 15  65225.300003
 1993 04 16  63224.639999
 1993 04 19  18224·529999
 1993 04 20  38223.440002
 1993 04 21  17223.429993
 1993 04 22  85224.289993
 1993 04 23  88223·619995
 1993 04 26  85222·690002
 1993 04 27  80219.539993
 1993 04 28  67220.440002
 1993 04 29  12221.380005
 1993 04 30  53222.759995
 1993 05 03  24223·669998
 1993 05 04  11226·190002
 1993 05 05  24227.750000
 1993 05 06  4228·119995
 1993 05 07  43228·300003
 1993 05 10  41228·429993
 1993 05 11  80228.910004
 1993 05 12  26228.899994
 1993 05 13  56228·929993
 1993 05 14  8227·600006
 1993 05 17  61227·800003
 1993 05 18  32227·960007
 1993 05 19  7229.320007
 1993 05 20  88230·410004
 1993 05 21  74230.300003
 1993 05 24  61229.929993
 1993 05 25  65230·500000
 1993 05 26  81232.149994
 1993 05 27  51232·929993
 1993 05 28  74232.660004
 1993 06 01  25233.199997
 1993 06 02  11233.880005
 1993 06 03  48234.330002
 1993 06 04  60234·320007
 1993 06 07  5233·389999
 1993 06 08  31231·600006
 1993 06 09  48229·899994
 1993 06 10  31229.880005
 1993 06 11  50230·059998
 1993 06 14  14230.080002
 1993 06 15  55230.460007
 1993 06 16  27230.490005
 1993 06 17  29230·479996
 1993 06 18  62229·990005
 1993 06 21  4229.160004
 1993 06 22  8228.539993
 1993 06 23  35228.279999
 1993 06 24  99228·339996
 1993 06 25  49229.539993
 1993 06 28  64231.309998
 1993 06 29  89231·740005
 1993 06 30  77233.350006
 1993 07 01  72234.139999
 1993 07 02  7234·250000
 1993 07 06  34234.649994
 1993 07 07  70233.919998
 1993 07 08  81234·139999
 1993 07 09  76235.029999
 1993 07 12  39235·910004
 1993 07 13  80236·440002
 1993 07 14  6237.839996
 1993 07 15  32237.910004
 1993 07 16  99237.539993
 1993 07 19  30236·160004
 1993 07 20  5235.119995
 1993 07 21  65235·169998
 1993 07 22  33234·919998
 1993 07 23  72234.320007
 1993 07 26  60235·619995
 1993 07 27  86235.759995
 1993 07 28  84235·990005
 1993 07 29  82236·529999
 1993 07 30  75236.520004
 1993 08 02  33237.160004
 1993 08 03  22237.820007
 1993 08 04  59238·520004
 1993 08 05  85238.649994
 1993 08 06  71238·720001
 1993 08 09  42239.369995
 1993 08 10  28239·630005
 1993 08 11  44239·960007
 1993 08 12  86240·399994
 1993 08 13  61239.740005
 1993 08 16  42240·330002
 1993 08 17  35241·270004
 1993 08 18  91242·820007
 1993 08 19  25242.880005
 1993 08 20  73242.960007
 1993 08 23  64243·009995
 1993 08 24  24244.160004
 1993 08 25  3244.839996
 1993 08 26  24244·380005
 1993 08 27  63244.080002
 1993 08 30  49244·860001
 1993 08 31  88246·169998
 1993 09 01  20247·119995
 1993 09 02  89248·070007
 1993 09 03  53248·690002
 1993 09 07  0248·729996
 1993 09 08  10246.119995
 1993 09 09  23244·639999
 1993 09 10  48246.559998
 1993 09 13  83246·880005
 1993 09 14  70246·440002
 1993 09 15  72245.320007
 1993 09 16  73245·679993
 1993 09 17  6245·990005
 1993 09 20  1246·479996
 1993 09 21  68246.050003
 1993 09 22  92246.479996
 1993 09 23  63247·960007
 1993 09 24  28248·759995
 1993 09 27  66249·990005
 1993 09 28  90250.690002
 1993 09 29  73251·509995
 1993 09 30  2252·949997
 1993 10 01  50253·009995
 1993 10 04  82253·610001
 1993 10 05  81254·220001
 1993 10 06  97254.339996
 1993 10 07  25254·539993
 1993 10 08  6254.320007
 1993 10 11  56255·039993
 1993 10 12  15256·540009
 1993 10 13  23257.890015
 1993 10 14  24259·059998
 1993 10 15  91260·130005
 1993 10 18  80260.410004
 1993 10 19  0259·579987
 1993 10 20  24256.190002
 1993 10 21  7255·210007
 1993 10 22  43256·500000
 1993 10 25  39256·260010
 1993 10 26  19255·600006
 1993 10 27  46255·970001
 1993 10 28  79257.040009
 1993 10 29  46259.179993
 1993 11 01  47259.540009
 1993 11 02  79260.170013
 1993 11 03  89260.170013
 1993 11 04  53257.109985
 1993 11 05  70253.110001
 1993 11 08  98254.600006
 1993 11 09  99256·299988
 1993 11 10  16257.010010
 1993 11 11  78257.820007
 1993 11 12  25257.950012
 1993 11 15  58258.040009
 1993 11 16  17256·500000
 1993 11 17  82255·880005
 1993 11 18  2253·929993
 1993 11 19  41252.000000
 1993 11 22  62250.990005
 1993 11 23  21248·119995
 1993 11 24  99249·830002
 1993 11 26  51250.169998
 1993 11 29  84250.690002
 1993 11 30  57250.419998
 1993 12 01  9252·610001
 1993 12 02  10253.110001
 1993 12 03  38253.880005
 1993 12 06  78254·110001
 1993 12 07  53254.130005
 1993 12 08  71254·369995
 1993 12 09  7254.369995
 1993 12 10  98253·429993
 1993 12 13  74252.809998
 1993 12 14  9252·229996
 1993 12 15  97249.899994
 1993 12 16  53250.759995
 1993 12 17  41252·350006
 1993 12 20  23252·270004
 1993 12 21  40251.919998
 1993 12 22  8250·500000
 1993 12 23  48251.320007
 1993 12 27  40252.429993
 1993 12 28  92253·750000
 1993 12 29  49256.019989
 1993 12 30  16256·190002
 1993 12 31  9258·589996
 1994 01 03 35258.579987
 1994 01 04 90257·089996
 1994 01 05 87258.019989
 1994 01 06 7258.579987
 1994 01 07 76259.190002
 1994 01 10 69259.920013
 1994 01 11 31259.890015
 1994 01 12 32260.290009
 1994 01 13 47260·640015
 1994 01 14 48261.679993
 1994 01 17 41261·959991
 1994 01 18 12262.420013
 1994 01 19 3262·709991
 1994 01 20 16263·410004
 1994 01 21 38263·799988
 1994 01 24 96264·079987
 1994 01 25 27263·019989
 1994 01 26 85262.839996
 1994 01 27 66263·670013
 1994 01 28 59265·029999
 1994 01 31 25266.730011
 1994 02 01 93266.619995
 1994 02 02 93267·630005
 1994 02 03 3267·750000
 1994 02 04 29267.730011
 1994 02 07 3261·690002
 1994 02 08 13263.390015
 1994 02 09 52265.220001
 1994 02 10 95265.489990
 1994 02 11 3264.140015
 1994 02 14 46263.970001
 1994 02 15 56264.630005
 1994 02 16 6265·959991
 1994 02 17 6266·670013
 1994 02 18 36266·100006
 1994 02 22 92265·049988
 1994 02 23 67265·410004
 1994 02 24 50264.920013
 1994 02 25 52263·000000
 1994 02 28 60265·529999
 1994 03 01 11265.549988
 1994 03 02 97264·339996
 1994 03 03 88263.709991
 1994 03 04 84264·790009
 1994 03 07 94266·690002
 1994 03 08 36267·079987
 1994 03 09 63267·010010
 1994 03 10 16266.660004
 1994 03 11 98265·510010
 1994 03 14 80266·390015
 1994 03 15 22267·079987
 1994 03 16 31269.119995
 1994 03 17 29270.239990
 1994 03 18 66271.079987
 1994 03 21 34271.079987
 1994 03 22 28269.630005
 1994 03 23 20270.209991
 1994 03 24 57270.200012
 1994 03 25 92267·420013
 1994 03 28 34266·480011
 1994 03 29 25262.510010
 1994 03 30 41257.040009
 1994 03 31 16252·619995
 1994 04 04 99251.059998
 1994 04 05 29253.990005
 1994 04 06 31254·940002
 1994 04 07 50255.960007
 1994 04 08 99256·010010
 1994 04 11 36255·039993
 1994 04 12 64254.750000
 1994 04 13 63253.250000
 1994 04 14 33250·259995
 1994 04 15 78250·699997
 1994 04 18 5250·970001
 1994 04 19 49248.470001
 1994 04 20 27246·369995
 1994 04 21 13245·380005
 1994 04 22 40246.610001
 1994 04 25 28249·339996
 1994 04 26 32251.009995
 1994 04 28 22251.460007
 1994 04 29 83252·550003
 1994 05 02 43254·070007
 1994 05 03 22254.669998
 1994 05 04 11255.000000
 1994 05 05 72254·710007
 1994 05 06 64254.100006
 1994 05 09 99251.649994
 1994 05 10 12249.779999
 1994 05 11 68248.669998
 1994 05 12 85246·919998
 1994 05 13 88246·649994
 1994 05 16 83245·610001
 1994 05 17 61244·169998
 1994 05 18 25246.830002
 1994 05 19 38248.649994
 1994 05 20 3248·759995
 1994 05 23 63248·380005
 1994 05 24 28248.699997
 1994 05 25 26248.369995
 1994 05 26 81248.949997
 1994 05 27 12249·470001
 1994 05 31 63249·479996
 1994 06 01 52250.089996
 1994 06 02 47251·990005
 1994 06 03 71252.369995
 1994 06 06 25252.929993
 1994 06 07 41252.759995
 1994 06 08 59251·710007
 1994 06 09 28250.000000
 1994 06 10 32250·589996
 1994 06 13 43250.649994
 1994 06 14 97251.139999
 1994 06 15 95251.830002
 1994 06 16 29251·729996
 1994 06 17 35253·389999
 1994 06 20 70250·389999
 1994 06 21 11247·080002
 1994 06 22 84245·380005
 1994 06 23 16245.410004
 1994 06 24 7242.490005
 1994 06 27 38240·300003
 1994 06 28 93240·889999
 1994 06 29 12241.229996
 1994 06 30 67240·990005
 1994 07 01 65241.119995
 1994 07 05 74241·130005
 1994 07 06 73240.729996
 1994 07 07 30241·740005
 1994 07 08 4242.029999
 1994 07 11 71242.289993
 1994 07 12 74242·130005
 1994 07 13 3243·740005
 1994 07 14 93245.979996
 1994 07 15 53245.770004
 1994 07 18 16245.639999
 1994 07 19 18245.949997
 1994 07 20 95245.350006
 1994 07 21 15243·910004
 1994 07 22 25243·990005
 1994 07 25 31243·429993
 1994 07 26 98243.369995
 1994 07 27 75243.050003
 1994 07 28 51242.320007
 1994 07 29 25244·070007
 1994 08 01 15245·070007
 1994 08 02 79245.669998
 1994 08 03 68245.770004
 1994 08 04 5245.759995
 1994 08 05 83244.809998
 1994 08 08 94244·740005
 1994 08 09 78244·949997
 1994 08 10 4246.440002
 1994 08 11 66246·919998
 1994 08 12 15247·110001
 1994 08 15 6247·830002
 1994 08 16 78248.199997
 1994 08 17 52249·309998
 1994 08 18 62249·610001
 1994 08 19 3249·690002
 1994 08 22 8249·809998
 1994 08 23 53251.759995
 1994 08 24 78252·710007
 1994 08 25 43253.500000
 1994 08 26 2254·669998
 1994 08 29 7255.389999
 1994 08 30 32256.160004
 1994 08 31 27257.320007
 1994 09 01 91257·339996
 1994 09 02 77256·309998
 1994 09 06 19256.200012
 1994 09 07 80256.820007
 1994 09 08 31258.209991
 1994 09 09 52258·149994
 1994 09 12 58256·760010
 1994 09 13 54256·980011
 1994 09 14 4257·559998
 1994 09 15 43259.779999
 1994 09 16 93260.290009
 1994 09 19 22259.790009
 1994 09 20 18259.029999
 1994 09 21 89256·600006
 1994 09 22 93254·839996
 1994 09 23 86254.679993
 1994 09 26 3253.669998
 1994 09 27 53253·320007
 1994 09 28 52254.860001
 1994 09 29 72254·539993
 1994 09 30 16256·119995
 1994 10 03 22256.119995
 1994 10 04 89254.809998
 1994 10 05 28251·350006
 1994 10 06 39250·009995
 1994 10 07 10250.830002
 1994 10 10 49252.520004
 1994 10 11 32254·589996
 1994 10 12 78254·990005
 1994 10 13 54256.440002
 1994 10 14 1255·320007
 1994 10 17 83254·970001
 1994 10 18 65254·990005
 1994 10 19 18254·990005
 1994 10 20 38255.000000
 1994 10 21 6253·660004
 1994 10 24 57253.160004
 1994 10 25 89251.600006
 1994 10 26 81251.059998
 1994 10 27 52252.270004
 1994 10 28 36255·000000
 1994 10 31 79255·179993
 1994 11 01 72255·039993
 1994 11 02 97254·270004
 1994 11 03 7254·259995
 1994 11 04 28254·289993
 1994 11 07 81252·750000
 1994 11 08 40252·360001
 1994 11 09 3253·500000
 1994 11 10 97251·809998
 1994 11 11 3250.580002
 1994 11 14 8250·389999
 1994 11 15 81250·960007
 1994 11 16 76250.949997
 1994 11 17 57250.759995
 1994 11 18 50249·600006
 1994 11 21 21248.970001
 1994 11 22 75246·759995
 1994 11 23 85242·259995
 1994 11 25 42242·029999
 1994 11 28 31242.690002
 1994 11 29 35243.699997
 1994 11 30 59244.279999
 1994 12 01 84244.250000
 1994 12 02 42242·809998
 1994 12 05 17243·320007
 1994 12 06 72243·139999
 1994 12 07 2242·000000
 1994 12 08 11240·240005
 1994 12 09 9236.119995
 1994 12 12 42235.490005
 1994 12 13 47235·850006
 1994 12 14 19237.880005
 1994 12 15 24241.199997
 1994 12 16 15241.880005
 1994 12 19 92241·000000
 1994 12 20 74240·740005
 1994 12 21 0243·330002
 1994 12 22 59243.690002
 1994 12 23 40244·800003
 1994 12 27 6245.929993
 1994 12 28 0246.009995
 1994 12 29 69246.899994
 1994 12 30 15250·360001
 1995 01 03  73250·360001
 1995 01 04  12247·830002
 1995 01 05  63247·850006
 1995 01 06  67248.490005
 1995 01 09  55248·699997
 1995 01 10  49249·600006
 1995 01 11  86249·399994
 1995 01 12  73248·309998
 1995 01 13  61250·000000
 1995 01 16  48251·740005
 1995 01 17  7252.919998
 1995 01 18  32253·130005
 1995 01 19  21252·369995
 1995 01 20  73251·020004
 1995 01 23  20249.639999
 1995 01 24  70248·960007
 1995 01 25  91249.089996
 1995 01 26  12249.020004
 1995 01 27  44248·779999
 1995 01 30  37248·649994
 1995 01 31  55247.179993
 1995 02 01  76248·270004
 1995 02 02  23248.619995
 1995 02 03  8251.199997
 1995 02 06  17252.520004
 1995 02 07  5253.119995
 1995 02 08  27253.830002
 1995 02 09  85254·539993
 1995 02 10  11255.419998
 1995 02 13  61255·669998
 1995 02 14  49255·869995
 1995 02 15  92257·470001
 1995 02 16  92257.500000
 1995 02 17  32255.940002
 1995 02 21  9254·869995
 1995 02 22  80254.389999
 1995 02 23  42255.419998
 1995 02 24  31255.470001
 1995 02 27  51255.470001
 1995 02 28  24256·570007
 1995 03 01  68256·600006
 1995 03 02  95256.250000
 1995 03 03  44256·899994
 1995 03 06  25256·890015
 1995 03 07  1255·910004
 1995 03 08  88254·869995
 1995 03 09  82255·169998
 1995 03 10  7256.200012
 1995 03 13  99256·359985
 1995 03 14  98257·359985
 1995 03 15  84257.390015
 1995 03 16  22258.200012
 1995 03 17  42258.209991
 1995 03 20  37257.869995
 1995 03 21  95258·350006
 1995 03 22  45257·269989
 1995 03 23  38257·579987
 1995 03 24  44258.850006
 1995 03 27  83259.859985
 1995 03 28  76260·279999
 1995 03 29  17261·549988
 1995 03 30  80260.320007
 1995 03 31  43260·790009
 1995 04 03  40260.850006
 1995 04 04  37261.100006
 1995 04 05  35261.209991
 1995 04 06  94261.549988
 1995 04 07  89260.980011
 1995 04 10  80261.609985
 1995 04 11  21262.529999
 1995 04 12  80262.989990
 1995 04 13  96263·989990
 1995 04 17  52264·820007
 1995 04 18  75264.230011
 1995 04 19  70262·799988
 1995 04 20  64261.350006
 1995 04 21  84262·510010
 1995 04 24  62263·709991
 1995 04 25  59264.019989
 1995 04 26  16264.890015
 1995 04 27  33265·700012
 1995 04 28  68266·179993
 1995 05 01  64266·269989
 1995 05 02  4265·970001
 1995 05 03  81266.839996
 1995 05 04  6267·480011
 1995 05 05  32266·119995
 1995 05 08  3267·010010
 1995 05 09  35267·760010
 1995 05 10  15267·799988
 1995 05 11  30268·970001
 1995 05 12  13269·869995
 1995 05 15  26271·160004
 1995 05 16  58272·220001
 1995 05 17  52273·079987
 1995 05 18  59272·890015
 1995 05 19  10270·950012
 1995 05 22  21271.790009
 1995 05 23  19272.940002
 1995 05 24  93273·850006
 1995 05 25  70272.480011
 1995 05 26  19271·959991
 1995 05 30  74270.920013
 1995 05 31  89270.279999
 1995 06 01  12271.489990
 1995 06 02  89272.420013
 1995 06 05  86274.339996
 1995 06 06  48275.040009
 1995 06 07  68275·040009
 1995 06 08  93275·799988
 1995 06 09  50275.790009
 1995 06 12  95276·480011
 1995 06 13  94278.230011
 1995 06 14  21278·850006
 1995 06 15  84280·290009
 1995 06 16  81281·350006
 1995 06 19  72282.230011
 1995 06 20  84282.559998
 1995 06 21  33283·000000
 1995 06 22  81284.369995
 1995 06 23  9284.399994
 1995 06 26  20284.059998
 1995 06 27  65281·760010
 1995 06 28  95280.290009
 1995 06 29  36281·200012
 1995 06 30  93283.630005
 1995 07 03  76283·769989
 1995 07 05  49285.040009
 1995 07 06  10286.350006
 1995 07 07  91289·350006
 1995 07 10  84290.670013
 1995 07 11  93291·070007
 1995 07 12  12293.769989
 1995 07 13  25294.799988
 1995 07 14  32294·880005
 1995 07 17  3295.970001
 1995 07 18  50295.959991
 1995 07 19  35293·109985
 1995 07 20  92289.440002
 1995 07 21  78290·829987
 1995 07 24  55293·390015
 1995 07 25  83294·720001
 1995 07 26  56296.109985
 1995 07 27  45298·760010
 1995 07 28  82299.309998
 1995 07 31  57299·720001
 1995 08 01  43299.809998
 1995 08 02  54299·920013
 1995 08 03  15297·829987
 1995 08 04  69298·279999
 1995 08 07  98299·149994
 1995 08 08  80299.640015
 1995 08 09  60299.579987
 1995 08 10  58300·000000
 1995 08 11  91299·859985
 1995 08 14  23300·269989
 1995 08 15  48300.709991
 1995 08 16  87302·359985
 1995 08 17  14303.750000
 1995 08 18  9304·339996
 1995 08 21  37305.480011
 1995 08 22  43305.510010
 1995 08 23  87304.730011
 1995 08 24  89304.619995
 1995 08 25  7304·369995
 1995 08 28  40304·779999
 1995 08 29  55303·350006
 1995 08 30  37303·260010
 1995 08 31  65305·309998
 1995 09 01  15306.200012
 1995 09 05  87308.320007
 1995 09 06  54310·600006
 1995 09 07  43312·130005
 1995 09 08  31314·420013
 1995 09 11  76315.170013
 1995 09 12  66315.559998
 1995 09 13  98316.170013
 1995 09 14  76316·980011
 1995 09 15  42316·119995
 1995 09 18  22314·350006
 1995 09 19  11313·940002
 1995 09 20  63314·820007
 1995 09 21  28314.869995
 1995 09 22  99313·600006
 1995 09 25  88311·820007
 1995 09 26  30310·579987
 1995 09 27  5308·959991
 1995 09 28  97308.459991
 1995 09 29  63310·390015
 1995 10 02  39310·380005
 1995 10 03  66306.989990
 1995 10 04  40304.000000
 1995 10 05  90301·209991
 1995 10 06  79302.339996
 1995 10 09  31301·820007
 1995 10 10  80296·640015
 1995 10 11  53297.910004
 1995 10 12  63300·630005
 1995 10 13  42302.640015
 1995 10 16  92302·309998
 1995 10 17  56302·720001
 1995 10 18  28304.329987
 1995 10 19  71304.049988
 1995 10 20  76303.619995
 1995 10 23  33302·820007
 1995 10 24  37301.779999
 1995 10 25  10301.140015
 1995 10 26  57297·869995
 1995 10 27  40294.630005
 1995 10 30  78296.239990
 1995 10 31  79297.459991
 1995 11 01  87297·700012
 1995 11 02  58300.989990
 1995 11 03  65302.809998
 1995 11 06  23303·570007
 1995 11 07  40302.940002
 1995 11 08  94302.619995
 1995 11 09  34303·980011
 1995 11 10  9304.519989
 1995 11 13  16304.429993
 1995 11 14  79303·600006
 1995 11 15  49301·829987
 1995 11 16  33303.109985
 1995 11 17  42303·850006
 1995 11 20  71304·290009
 1995 11 21  98302·220001
 1995 11 22  13302.010010
 1995 11 24  67302·260010
 1995 11 27  51303·230011
 1995 11 28  94304.619995
 1995 11 29  94306·720001
 1995 11 30  68308·579987
 1995 12 01  25309·829987
 1995 12 04  74312.529999
 1995 12 05  45314.190002
 1995 12 06  43313.690002
 1995 12 07  25312·690002
 1995 12 08  1311·559998
 1995 12 11  59312·160004
 1995 12 12  19312.070007
 1995 12 13  9312.609985
 1995 12 14  64313·720001
 1995 12 15  57313·519989
 1995 12 18  47310.420013
 1995 12 19  57306.000000
 1995 12 20  75309.040009
 1995 12 21  82310·720001
 1995 12 22  1312·369995
 1995 12 26  76313·000000
 1995 12 27  72314.160004
 1995 12 28  3314.070007
 1995 12 29  81316.010010
 1996 01 02 97316.809998
 1996 01 03 18316·890015
 1996 01 04 14315·220001
 1996 01 05 14312·190002
 1996 01 08 78312·399994
 1996 01 09 0312.410004
 1996 01 10 35307.399994
 1996 01 11 50305·750000
 1996 01 12 1306.179993
 1996 01 15 33305·380005
 1996 01 16 10303.089996
 1996 01 17 64303.359985
 1996 01 18 70304.010010
 1996 01 19 53305.529999
 1996 01 22 8307.170013
 1996 01 23 56308·339996
 1996 01 24 20310·470001
 1996 01 25 24311.010010
 1996 01 26 23311·220001
 1996 01 29 52311·829987
 1996 01 30 5313.450012
 1996 01 31 33315·380005
 1996 02 01 74317.420013
 1996 02 02 2318·480011
 1996 02 05 8318.510010
 1996 02 06 93320·250000
 1996 02 07 5320·489990
 1996 02 08 82320.500000
 1996 02 09 35321.369995
 1996 02 12 43321·809998
 1996 02 13 86321·410004
 1996 02 14 92321.670013
 1996 02 15 18322.230011
 1996 02 16 44321.600006
 1996 02 20 10321·600006
 1996 02 21 58321·339996
 1996 02 22 13325·140015
 1996 02 23 86326·089996
 1996 02 26 97325.880005
 1996 02 27 29325·390015
 1996 02 28 3326.450012
 1996 02 29 80325.279999
 1996 03 01 91325.470001
 1996 03 04 81325.619995
 1996 03 05 93326.850006
 1996 03 06 66327·600006
 1996 03 07 61327.690002
 1996 03 08 15327·420013
 1996 03 11 16322·079987
 1996 03 12 4322.070007
 1996 03 13 1323·470001
 1996 03 14 56325·959991
 1996 03 15 28325·450012
 1996 03 18 85328·670013
 1996 03 19 30329·500000
 1996 03 20 54328·929993
 1996 03 21 11329·049988
 1996 03 22 20329·589996
 1996 03 25 93330·209991
 1996 03 26 85327·839996
 1996 03 27 71329.230011
 1996 03 28 47328·989990
 1996 03 29 58331·519989
 1996 04 01 49332·630005
 1996 04 02 40333.320007
 1996 04 03 29334.100006
 1996 04 04 20334·910004
 1996 04 08 71334·790009
 1996 04 09 74332·470001
 1996 04 10 55333·450012
 1996 04 11 98331.390015
 1996 04 12 3331·190002
 1996 04 15 56333·519989
 1996 04 16 36335·709991
 1996 04 17 36335.970001
 1996 04 18 19337·459991
 1996 04 19 92339·100006
 1996 04 22 11340.989990
 1996 04 23 3343.529999
 1996 04 24 19344·640015
 1996 04 25 14346·250000
 1996 04 26 43347·910004
 1996 04 29 93348.399994
 1996 04 30 30348.579987
 1996 05 01 78350.630005
 1996 05 02 20350·380005
 1996 05 03 26348·220001
 1996 05 06 1347.959991
 1996 05 07 65347.440002
 1996 05 08 54345.660004
 1996 05 09 45347.640015
 1996 05 10 8351.149994
 1996 05 13 83354·500000
 1996 05 14 84357·459991
 1996 05 15 20358.880005
 1996 05 16 51358·920013
 1996 05 17 64360·640015
 1996 05 20 72363·070007
 1996 05 21 45364·079987
 1996 05 22 56364·630005
 1996 05 23 63364·929993
 1996 05 24 6364.959991
 1996 05 28 38364·929993
 1996 05 29 73361·920013
 1996 05 30 62360·489990
 1996 05 31 0362.019989
 1996 06 03 45361·850006
 1996 06 04 77362·660004
 1996 06 05 69363·769989
 1996 06 06 90364.339996
 1996 06 07 34361.190002
 1996 06 10 69359.989990
 1996 06 11 14360.730011
 1996 06 12 40360·440002
 1996 06 13 0360·029999
 1996 06 14 75357.540009
 1996 06 17 55355·630005
 1996 06 18 39353·929993
 1996 06 19 61349.660004
 1996 06 20 44347.959991
 1996 06 21 72346·149994
 1996 06 24 97347.190002
 1996 06 25 62347.459991
 1996 06 26 52344.440002
 1996 06 27 73341.959991
 1996 06 28 55347·000000
 1996 07 01 71347·750000
 1996 07 02 99347·829987
 1996 07 03 90346·940002
 1996 07 05 73344·799988
 1996 07 08 84339.779999
 1996 07 09 11337.369995
 1996 07 10 78336.470001
 1996 07 11 41332·709991
 1996 07 12 18325·109985
 1996 07 15 38324·019989
 1996 07 16 20314.720001
 1996 07 17 72318.260010
 1996 07 18 19323.200012
 1996 07 19 56323·260010
 1996 07 22 22321.549988
 1996 07 23 2318.299988
 1996 07 24 55311.720001
 1996 07 25 65311·579987
 1996 07 26 16314·579987
 1996 07 29 96315.000000
 1996 07 30 21314·339996
 1996 07 31 90316.029999
 1996 08 01 58319.420013
 1996 08 02 40324.709991
 1996 08 05 36325.410004
 1996 08 06 82325.320007
 1996 08 07 31327.559998
 1996 08 08 48327·630005
 1996 08 09 43328.170013
 1996 08 12 16327.670013
 1996 08 13 40327·369995
 1996 08 14 58326.779999
 1996 08 15 12327·779999
 1996 08 16 93328.929993
 1996 08 19 18329·339996
 1996 08 20 33329.450012
 1996 08 21 37329.200012
 1996 08 22 37331.410004
 1996 08 23 20331.769989
 1996 08 26 60332·019989
 1996 08 27 38333·760010
 1996 08 28 0335·609985
 1996 08 29 30335·619995
 1996 08 30 52334·670013
 1996 09 03 58333.880005
 1996 09 04 56334.570007
 1996 09 05 52334·559998
 1996 09 06 48334·100006
 1996 09 09 66335.630005
 1996 09 10 7336.279999
 1996 09 11 20336·799988
 1996 09 12 9338.140015
 1996 09 13 57341.010010
 1996 09 16 77342.700012
 1996 09 17 89342·970001
 1996 09 18 25342.260010
 1996 09 19 50342·000000
 1996 09 20 16343·059998
 1996 09 23 42342.820007
 1996 09 24 8343·230011
 1996 09 25 88343.730011
 1996 09 26 1345·309998
 1996 09 27 84345.519989
 1996 09 30 95346.540009
 1996 10 01 42346.390015
 1996 10 02 32348.190002
 1996 10 03 48348.190002
 1996 10 04 50349.299988
 1996 10 07 5349.790009
 1996 10 08 34349·399994
 1996 10 09 90348·269989
 1996 10 10 61346·829987
 1996 10 11 97347.920013
 1996 10 14 57349.100006
 1996 10 15 92350·429993
 1996 10 16 40349.200012
 1996 10 17 60348.839996
 1996 10 18 77348.269989
 1996 10 21 60347·989990
 1996 10 22 26346.100006
 1996 10 23 66342·929993
 1996 10 24 94343·480011
 1996 10 25 26343.100006
 1996 10 28 81343·040009
 1996 10 29 7340·609985
 1996 10 30 34338·559998
 1996 10 31 47340·570007
 1996 11 01 93340.859985
 1996 11 04 3340·170013
 1996 11 05 46340.179993
 1996 11 06 4342.440002
 1996 11 07 75344·290009
 1996 11 08 99344.579987
 1996 11 11 7345·709991
 1996 11 12 5346.880005
 1996 11 13 65346.309998
 1996 11 14 62347·290009
 1996 11 15 17347.899994
 1996 11 18 80346·779999
 1996 11 19 26346·950012
 1996 11 20 88347·839996
 1996 11 21 1348.170013
 1996 11 22 86350.089996
 1996 11 25 46352.470001
 1996 11 26 95352·640015
 1996 11 27 10352·679993
 1996 11 29 5354.290009
 1996 12 02 37355·339996
 1996 12 03 28358.829987
 1996 12 04 18358·899994
 1996 12 05 44359.350006
 1996 12 06 38359.049988
 1996 12 09 55360·519989
 1996 12 10 27362·429993
 1996 12 11 34361.299988
 1996 12 12 11359.339996
 1996 12 13 72356.410004
 1996 12 16 61355·059998
 1996 12 17 32350.480011
 1996 12 18 44353·079987
 1996 12 19 96356.429993
 1996 12 20 72357·829987
 1996 12 23 19356·920013
 1996 12 24 51355·899994
 1996 12 26 73357·720001
 1996 12 27 34359.170013
 1996 12 30 2360·100006
 1996 12 31 69362.609985
 1997 01 02  71362.619995
 1997 01 03  48361.850006
 1997 01 06  14363.619995
 1997 01 07  60364.160004
 1997 01 08  85365·239990
 1997 01 09  39365·589996
 1997 01 10  9366.089996
 1997 01 13  14366.700012
 1997 01 14  33367·519989
 1997 01 15  58367·649994
 1997 01 16  71368·380005
 1997 01 17  42367·959991
 1997 01 20  59369·350006
 1997 01 21  80370.329987
 1997 01 22  5370.660004
 1997 01 23  83373.170013
 1997 01 24  34370.489990
 1997 01 27  5368·459991
 1997 01 28  44368.410004
 1997 01 29  99367·029999
 1997 01 30  51368·299988
 1997 01 31  60369.779999
 1997 02 03  43369.940002
 1997 02 04  79369.769989
 1997 02 05  29368.589996
 1997 02 06  93365.959991
 1997 02 07  86367.540009
 1997 02 10  35367·119995
 1997 02 11  12364·959991
 1997 02 12  81365·480011
 1997 02 13  77368·209991
 1997 02 14  5369·269989
 1997 02 18  70370·079987
 1997 02 19  24370·649994
 1997 02 20  49370·239990
 1997 02 21  52367·559998
 1997 02 24  96366·690002
 1997 02 25  48367·149994
 1997 02 26  59366·989990
 1997 02 27  65364.320007
 1997 02 28  10361.209991
 1997 03 03  2360.500000
 1997 03 04  88362·869995
 1997 03 05  55363.929993
 1997 03 06  56364.950012
 1997 03 07  63366·089996
 1997 03 10  43367·100006
 1997 03 11  61367.869995
 1997 03 12  3367·869995
 1997 03 13  30364·399994
 1997 03 14  56361·929993
 1997 03 17  45361·040009
 1997 03 18  45357·750000
 1997 03 19  29354·959991
 1997 03 20  82353.269989
 1997 03 21  97353.279999
 1997 03 24  1351·970001
 1997 03 25  10351·309998
 1997 03 26  4352·369995
 1997 03 27  27353·269989
 1997 03 31  15348·970001
 1997 04 01  49342·570007
 1997 04 02  29340·899994
 1997 04 03  75337.799988
 1997 04 04  58340.859985
 1997 04 07  47344.940002
 1997 04 08  87345.970001
 1997 04 09  3347·589996
 1997 04 10  22346·820007
 1997 04 11  27345.160004
 1997 04 14  36339·250000
 1997 04 15  99341.279999
 1997 04 16  27340.779999
 1997 04 17  42341.890015
 1997 04 18  58341.750000
 1997 04 21  76342.040009
 1997 04 22  16338.350006
 1997 04 23  66339.140015
 1997 04 24  58340.079987
 1997 04 25  72338·519989
 1997 04 28  60336·519989
 1997 04 29  0340.589996
 1997 04 30  69343.480011
 1997 05 01  50345·970001
 1997 05 02  53354·010010
 1997 05 05  69362·429993
 1997 05 06  48363.529999
 1997 05 07  97361.730011
 1997 05 08  12361.339996
 1997 05 09  23361.920013
 1997 05 12  75363.760010
 1997 05 13  27363·989990
 1997 05 14  83365·220001
 1997 05 15  38366.059998
 1997 05 16  57367·059998
 1997 05 19  78366·570007
 1997 05 20  35368.200012
 1997 05 21  15370·070007
 1997 05 22  27371·670013
 1997 05 23  12375·670013
 1997 05 27  62376.739990
 1997 05 28  78377.850006
 1997 05 29  40378.519989
 1997 05 30  17380.760010
 1997 06 02  83383.540009
 1997 06 03  78383.720001
 1997 06 04  79383·350006
 1997 06 05  6385·000000
 1997 06 06  41387.220001
 1997 06 09  90388.130005
 1997 06 10  50388.250000
 1997 06 11  17388·820007
 1997 06 12  8389.540009
 1997 06 13  16392·450012
 1997 06 16  85392.200012
 1997 06 17  13392·549988
 1997 06 18  75392·549988
 1997 06 19  79396.510010
 1997 06 20  40396·489990
 1997 06 23  81393·929993
 1997 06 24  63393·320007
 1997 06 25  31393·489990
 1997 06 26  97391.600006
 1997 06 27  36392·779999
 1997 06 30  16396.989990
 1997 07 01  48396.369995
 1997 07 02  63394·799988
 1997 07 03  14396·390015
 1997 07 07  2396·890015
 1997 07 08  28398·299988
 1997 07 09  69399.049988
 1997 07 10  78399·160004
 1997 07 11  17402.269989
 1997 07 14  98404.260010
 1997 07 15  71406.410004
 1997 07 16  17410·230011
 1997 07 17  78410.260010
 1997 07 18  9408·109985
 1997 07 21  53404.250000
 1997 07 22  43406·260010
 1997 07 23  31408.010010
 1997 07 24  35408·190002
 1997 07 25  19409·100006
 1997 07 28  94409.429993
 1997 07 29  44409·880005
 1997 07 30  77413.440002
 1997 07 31  3414·640015
 1997 08 01  34414·779999
 1997 08 04  12415·640015
 1997 08 05  60418.320007
 1997 08 06  59420·730011
 1997 08 07  49421.750000
 1997 08 08  53420·119995
 1997 08 11  35414·739990
 1997 08 12  71414.940002
 1997 08 13  53414·220001
 1997 08 14  12412·690002
 1997 08 15  78411·880005
 1997 08 18  45408.950012
 1997 08 19  83413.790009
 1997 08 20  59419.070007
 1997 08 21  87419·290009
 1997 08 22  12417.040009
 1997 08 25  3418·510010
 1997 08 26  86419.000000
 1997 08 27  90420.859985
 1997 08 28  29422·510010
 1997 08 29  1423·820007
 1997 09 02  13428.059998
 1997 09 03  36429·510010
 1997 09 04  78430.190002
 1997 09 05  89433.040009
 1997 09 08  85435·989990
 1997 09 09  1438.299988
 1997 09 10  65438·190002
 1997 09 11  5436·910004
 1997 09 12  70440.089996
 1997 09 15  84441.329987
 1997 09 16  22445·200012
 1997 09 17  13446·929993
 1997 09 18  63447.779999
 1997 09 19  12447·350006
 1997 09 22  6449.760010
 1997 09 23  99449.420013
 1997 09 24  83450·329987
 1997 09 25  35448·839996
 1997 09 26  98449.239990
 1997 09 29  78451·329987
 1997 09 30  74453·820007
 1997 10 01  29455·290009
 1997 10 02  5456.970001
 1997 10 03  86461·309998
 1997 10 06  4461.869995
 1997 10 07  92463·820007
 1997 10 08  58464.600006
 1997 10 09  87464·549988
 1997 10 10  69465·029999
 1997 10 13  52466·209991
 1997 10 14  14466·190002
 1997 10 15  68463.980011
 1997 10 16  88463.850006
 1997 10 17  59457·160004
 1997 10 20  55453.850006
 1997 10 21  43458.950012
 1997 10 22  3459·309998
 1997 10 23  87458·250000
 1997 10 24  88453.429993
 1997 10 27  50447·529999
 1997 10 28  86429·899994
 1997 10 29  37437.790009
 1997 10 30  44434·869995
 1997 10 31  50433·260010
 1997 11 03  29440.980011
 1997 11 04  35442·309998
 1997 11 05  79444·929993
 1997 11 06  33444·820007
 1997 11 07  52442.829987
 1997 11 10  31438.029999
 1997 11 11  76435·869995
 1997 11 12  11433·429993
 1997 11 13  99425·989990
 1997 11 14  0428·459991
 1997 11 17  41436·209991
 1997 11 18  22435.950012
 1997 11 19  40432·130005
 1997 11 20  43436.209991
 1997 11 21  5437·880005
 1997 11 24  28435·049988
 1997 11 25  67429·040009
 1997 11 26  85428·420013
 1997 11 28  26430·829987
 1997 12 01  18434.160004
 1997 12 02  2434.160004
 1997 12 03  77433.809998
 1997 12 04  85436.140015
 1997 12 05  5438.059998
 1997 12 08  86442.029999
 1997 12 09  94442.029999
 1997 12 10  88438.160004
 1997 12 11  27432.799988
 1997 12 12  91426.730011
 1997 12 15  36423.510010
 1997 12 16  67425.369995
 1997 12 17  46427·170013
 1997 12 18  9426.739990
 1997 12 19  28420.350006
 1997 12 22  80423.750000
 1997 12 23  50423.589996
 1997 12 24  61422·549988
 1997 12 26  22421.489990
 1997 12 29  6426.670013
 1997 12 30  52434.010010
 1997 12 31  90438.619995
 1998 01 02 92437.559998
 1998 01 05 54438.170013
 1998 01 06 90437.059998
 1998 01 07 65433·100006
 1998 01 08 39429.760010
 1998 01 09 55425·809998
 1998 01 12 28412.950012
 1998 01 13 80418·459991
 1998 01 14 89421.929993
 1998 01 15 65422.640015
 1998 01 16 52426.700012
 1998 01 20 55431.320007
 1998 01 21 91431.100006
 1998 01 22 66429·890015
 1998 01 23 76427.769989
 1998 01 26 34425·540009
 1998 01 27 21422.700012
 1998 01 28 65428.649994
 1998 01 29 37432.089996
 1998 01 30 85432·100006
 1998 02 02 80434.589996
 1998 02 03 93437·799988
 1998 02 04 99441·839996
 1998 02 05 4445·779999
 1998 02 06 92445.649994
 1998 02 09 7447·309998
 1998 02 10 50451.839996
 1998 02 11 9452.880005
 1998 02 12 9452·399994
 1998 02 13 89454.290009
 1998 02 17 2455.940002
 1998 02 18 44454·690002
 1998 02 19 5455.100006
 1998 02 20 44454.239990
 1998 02 23 93456·290009
 1998 02 24 79456.299988
 1998 02 25 82458.489990
 1998 02 26 6461·570007
 1998 02 27 86462·420013
 1998 03 02 7463·709991
 1998 03 03 63462·420013
 1998 03 04 31462·420013
 1998 03 05 69462.130005
 1998 03 06 48464.010010
 1998 03 09 1463.720001
 1998 03 10 99464.640015
 1998 03 11 55467.809998
 1998 03 12 46467·869995
 1998 03 13 70469·760010
 1998 03 16 18471·890015
 1998 03 17 81472.220001
 1998 03 18 69472.190002
 1998 03 19 70474·309998
 1998 03 20 20475.350006
 1998 03 23 11475.059998
 1998 03 24 13476.549988
 1998 03 25 27479·279999
 1998 03 26 61477·809998
 1998 03 27 33479.209991
 1998 03 30 97477.140015
 1998 03 31 92480.679993
 1998 04 01 23484·959991
 1998 04 02 59486.910004
 1998 04 03 63487.359985
 1998 04 06 39487·320007
 1998 04 07 12481·880005
 1998 04 08 28477·609985
 1998 04 09 82480.049988
 1998 04 13 69480·649994
 1998 04 14 60484.850006
 1998 04 15 2487.119995
 1998 04 16 48487.160004
 1998 04 17 8487.010010
 1998 04 20 23489.290009
 1998 04 21 69491·410004
 1998 04 22 80492·279999
 1998 04 23 6491·380005
 1998 04 24 84486·220001
 1998 04 27 41480.320007
 1998 04 28 22474.450012
 1998 04 29 39477·399994
 1998 04 30 49483·470001
 1998 05 01 58485·049988
 1998 05 04 43487·540009
 1998 05 05 5485.459991
 1998 05 06 50483·260010
 1998 05 07 82479.970001
 1998 05 08 37479.910004
 1998 05 11 32481·690002
 1998 05 12 42477.359985
 1998 05 13 0477·760010
 1998 05 14 24477·820007
 1998 05 15 70476.480011
 1998 05 18 9472·649994
 1998 05 19 25471·260010
 1998 05 20 47471.899994
 1998 05 21 93469.230011
 1998 05 22 56467·190002
 1998 05 26 96464.510010
 1998 05 27 76455.079987
 1998 05 28 3455·809998
 1998 05 29 15458.750000
 1998 06 01 76456.619995
 1998 06 02 4453.160004
 1998 06 03 24452.209991
 1998 06 04 43451·739990
 1998 06 05 52454·239990
 1998 06 08 52457·359985
 1998 06 09 8457·390015
 1998 06 10 21456·739990
 1998 06 11 36451.619995
 1998 06 12 63444.480011
 1998 06 15 28441·589996
 1998 06 16 57438.369995
 1998 06 17 68445·600006
 1998 06 18 6444·489990
 1998 06 19 87440.070007
 1998 06 22 81442.010010
 1998 06 23 10447.429993
 1998 06 24 75451·309998
 1998 06 25 9453.980011
 1998 06 26 50450.890015
 1998 06 29 49453.829987
 1998 06 30 90457·660004
 1998 07 01 44459·859985
 1998 07 02 47459.850006
 1998 07 06 0460·440002
 1998 07 07 95460.290009
 1998 07 08 68459·980011
 1998 07 09 77460.440002
 1998 07 10 98460.049988
 1998 07 13 58459.079987
 1998 07 14 82460·119995
 1998 07 15 72461·980011
 1998 07 16 8463·640015
 1998 07 17 75464.329987
 1998 07 20 11463·029999
 1998 07 21 90462·480011
 1998 07 22 18456·160004
 1998 07 23 63451.290009
 1998 07 24 4444·839996
 1998 07 27 10438·579987
 1998 07 28 40433.160004
 1998 07 29 68430.399994
 1998 07 30 39429.510010
 1998 07 31 41430.160004
 1998 08 03 12420·179993
 1998 08 04 58415.540009
 1998 08 05 14402·299988
 1998 08 06 14406·619995
 1998 08 07 96418.809998
 1998 08 10 28415.980011
 1998 08 11 55411·640015
 1998 08 12 86408.700012
 1998 08 13 82408.570007
 1998 08 14 96406.329987
 1998 08 17 14404.079987
 1998 08 18 37411.429993
 1998 08 19 82412.839996
 1998 08 20 7405·910004
 1998 08 21 64401.730011
 1998 08 24 75398.119995
 1998 08 25 33396.880005
 1998 08 26 30389.769989
 1998 08 27 7380·420013
 1998 08 28 32368.429993
 1998 08 31 99360·450012
 1998 09 01 59348·170013
 1998 09 02 68356·140015
 1998 09 03 63352.649994
 1998 09 04 67348·670013
 1998 09 08 14361.929993
 1998 09 09 97361·929993
 1998 09 10 51352·690002
 1998 09 11 51353.619995
 1998 09 14 37359.609985
 1998 09 15 70357.730011
 1998 09 16 3360.200012
 1998 09 17 88359·850006
 1998 09 18 0363·260010
 1998 09 21 87363·279999
 1998 09 22 49368.820007
 1998 09 23 41376·209991
 1998 09 24 95376·970001
 1998 09 25 73370·250000
 1998 09 28 48371.489990
 1998 09 29 98368.480011
 1998 09 30 41365.799988
 1998 10 01 79363.589996
 1998 10 02 79350·649994
 1998 10 05 72349·709991
 1998 10 06 84340.850006
 1998 10 07 81332.549988
 1998 10 08 50322.230011
 1998 10 09 1318·570007
 1998 10 12 92327.630005
 1998 10 13 78325.690002
 1998 10 14 93325.869995
 1998 10 15 48334.950012
 1998 10 16 59342.880005
 1998 10 19 96352·660004
 1998 10 20 64363.739990
 1998 10 21 0360·100006
 1998 10 22 4366·399994
 1998 10 23 85367·700012
 1998 10 26 44372.119995
 1998 10 27 71376.760010
 1998 10 28 72371·500000
 1998 10 29 22374·489990
 1998 10 30 41379.230011
 1998 11 02 98386·820007
 1998 11 03 31387·790009
 1998 11 04 5393.179993
 1998 11 05 87396·799988
 1998 11 06 44400·829987
 1998 11 09 76400·609985
 1998 11 10 61398.529999
 1998 11 11 37399·390015
 1998 11 12 98393·480011
 1998 11 13 26392·559998
 1998 11 16 40392·480011
 1998 11 17 73390.420013
 1998 11 18 71392·119995
 1998 11 19 25394·640015
 1998 11 20 18394.540009
 1998 11 23 2398·760010
 1998 11 24 3398.200012
 1998 11 25 43399.320007
 1998 11 27 94402·089996
 1998 11 30 56403.140015
 1998 12 01 55398.739990
 1998 12 02 72398.739990
 1998 12 03 94399·119995
 1998 12 04 91398.369995
 1998 12 07 16401.170013
 1998 12 08 33404·049988
 1998 12 09 69403·570007
 1998 12 10 89402·230011
 1998 12 11 99396.500000
 1998 12 14 70395.369995
 1998 12 15 94390·369995
 1998 12 16 57391.149994
 1998 12 17 41393.779999
 1998 12 18 52397.489990
 1998 12 21 69402.149994
 1998 12 22 26402.190002
 1998 12 23 5404·790009
 1998 12 24 72405.570007
 1998 12 28 20409.040009
 1998 12 29 53410·410004
 1998 12 30 80412·239990
 1998 12 31 50421·980011
 1999 01 04  97424.720001
 1999 01 05  19422.600006
 1999 01 06  78427.809998
 1999 01 07  31428·160004
 1999 01 08  76432.029999
 1999 01 11  31433·239990
 1999 01 12  37434·720001
 1999 01 13  83427.359985
 1999 01 14  56426.989990
 1999 01 15  21427·049988
 1999 01 19  20431·079987
 1999 01 20  0435·299988
 1999 01 21  64430.790009
 1999 01 22  46424.049988
 1999 01 25  15423·869995
 1999 01 26  2425·570007
 1999 01 27  49427.500000
 1999 01 28  86424.190002
 1999 01 29  35427.390015
 1999 02 01  33429.130005
 1999 02 02  87426·130005
 1999 02 03  49423·739990
 1999 02 04  17424·350006
 1999 02 05  62418.489990
 1999 02 08  79415·690002
 1999 02 09  67411·329987
 1999 02 10  25403·130005
 1999 02 11  82406·190002
 1999 02 12  50406.209991
 1999 02 16  95402.730011
 1999 02 17  46396·399994
 1999 02 18  14391.929993
 1999 02 19  50393.660004
 1999 02 22  17397.820007
 1999 02 23  93400·070007
 1999 02 24  1400.779999
 1999 02 25  54395.260010
 1999 02 26  37393.540009
 1999 03 01  5394·390015
 1999 03 02  13398.299988
 1999 03 03  64395.660004
 1999 03 04  88394·239990
 1999 03 05  44398·190002
 1999 03 08  43400.079987
 1999 03 09  4402.549988
 1999 03 10  27401.160004
 1999 03 11  98403.369995
 1999 03 12  11401·649994
 1999 03 15  24400.839996
 1999 03 16  35401.799988
 1999 03 17  79399·799988
 1999 03 18  60399.920013
 1999 03 19  1399·850006
 1999 03 22  19397.359985
 1999 03 23  26393.200012
 1999 03 24  61384.570007
 1999 03 25  35392.989990
 1999 03 26  10394.839996
 1999 03 29  2400.000000
 1999 03 30  7400·549988
 1999 03 31  50401.480011
 1999 04 01  65400·059998
 1999 04 05  95402.290009
 1999 04 06  17403·519989
 1999 04 07  98403·179993
 1999 04 08  66399.890015
 1999 04 09  17405.859985
 1999 04 12  36413·019989
 1999 04 13  54420.519989
 1999 04 14  20425.549988
 1999 04 15  6419·250000
 1999 04 16  32423.119995
 1999 04 19  17426·119995
 1999 04 20  57416.250000
 1999 04 21  25426.570007
 1999 04 22  0432.130005
 1999 04 23  14431·820007
 1999 04 26  35435·959991
 1999 04 27  63437·690002
 1999 04 28  59436.140015
 1999 04 29  96434·359985
 1999 04 30  36436.589996
 1999 05 03  32434·779999
 1999 05 04  52436·559998
 1999 05 05  36434·269989
 1999 05 06  65435·959991
 1999 05 07  69436.109985
 1999 05 10  50442.130005
 1999 05 11  36446.940002
 1999 05 12  55449·609985
 1999 05 13  38452.500000
 1999 05 14  46450.839996
 1999 05 17  21443·130005
 1999 05 18  62443.989990
 1999 05 19  27446·769989
 1999 05 20  60450.970001
 1999 05 21  42450·739990
 1999 05 24  68450·190002
 1999 05 25  48441.200012
 1999 05 26  35436.940002
 1999 05 27  74435.410004
 1999 05 28  80438.790009
 1999 06 01  40439.049988
 1999 06 02  41437·459991
 1999 06 03  16438.820007
 1999 06 04  28442·329987
 1999 06 07  65446·649994
 1999 06 08  71447.820007
 1999 06 09  96445.239990
 1999 06 10  71445.190002
 1999 06 11  12443·959991
 1999 06 14  46438·820007
 1999 06 15  62435.410004
 1999 06 16  88441.200012
 1999 06 17  92443·640015
 1999 06 18  9447.070007
 1999 06 21  91449.440002
 1999 06 22  88450.790009
 1999 06 23  45447·329987
 1999 06 24  29447.470001
 1999 06 25  83445.429993
 1999 06 28  2448.640015
 1999 06 29  32454·429993
 1999 06 30  0460·209991
 1999 07 01  63457·709991
 1999 07 02  86456·519989
 1999 07 06  42459·309998
 1999 07 07  42456·700012
 1999 07 08  82454·799988
 1999 07 09  22457.980011
 1999 07 12  88459·829987
 1999 07 13  99459.299988
 1999 07 14  14461.459991
 1999 07 15  16465.799988
 1999 07 16  8465·799988
 1999 07 19  39465·690002
 1999 07 20  61461.369995
 1999 07 21  1455·369995
 1999 07 22  63454.630005
 1999 07 23  57451·579987
 1999 07 26  48448·380005
 1999 07 27  33446.489990
 1999 07 28  44446.920013
 1999 07 29  73446.609985
 1999 07 30  25444·769989
 1999 08 02  93445.510010
 1999 08 03  61443.750000
 1999 08 04  30436·290009
 1999 08 05  67429·790009
 1999 08 06  89430·089996
 1999 08 09  54428.899994
 1999 08 10  97425.890015
 1999 08 11  76428.190002
 1999 08 12  51429.700012
 1999 08 13  84434.049988
 1999 08 16  68434·429993
 1999 08 17  76436.000000
 1999 08 18  37436·000000
 1999 08 19  41433·100006
 1999 08 20  64434.380005
 1999 08 23  17437.269989
 1999 08 24  27437·339996
 1999 08 25  36438.260010
 1999 08 26  27438.250000
 1999 08 27  76437.299988
 1999 08 30  30433.260010
 1999 08 31  8428·130005
 1999 09 01  27431.529999
 1999 09 02  52430·989990
 1999 09 03  76435.970001
 1999 09 07  20438.250000
 1999 09 08  58438.239990
 1999 09 09  71437.769989
 1999 09 10  22441·410004
 1999 09 13  59441·260010
 1999 09 14  39439·700012
 1999 09 15  83440·820007
 1999 09 16  50436·630005
 1999 09 17  38434.459991
 1999 09 20  15434·890015
 1999 09 21  64433.200012
 1999 09 22  66427.649994
 1999 09 23  96429·230011
 1999 09 24  54420.209991
 1999 09 27  14423.299988
 1999 09 28  2421.859985
 1999 09 29  95422·149994
 1999 09 30  51427·309998
 1999 10 01  59427·299988
 1999 10 04  14426.649994
 1999 10 05  23428.160004
 1999 10 06  25429·760010
 1999 10 07  48430·720001
 1999 10 08  85428.190002
 1999 10 11  92430·190002
 1999 10 12  19430.459991
 1999 10 13  58424.679993
 1999 10 14  21420·679993
 1999 10 15  42419·309998
 1999 10 18  4414.750000
 1999 10 19  88414.529999
 1999 10 20  53413·940002
 1999 10 21  34414.269989
 1999 10 22  73419.579987
 1999 10 25  64418.690002
 1999 10 26  38420·220001
 1999 10 27  57417.250000
 1999 10 28  45422·809998
 1999 10 29  37429·510010
 1999 11 01  58432.450012
 1999 11 02  24435·339996
 1999 11 03  65438·459991
 1999 11 04  82442·390015
 1999 11 05  20444.369995
 1999 11 08  71445·130005
 1999 11 09  1447.809998
 1999 11 10  98449·920013
 1999 11 11  54450·760010
 1999 11 12  63449.709991
 1999 11 15  48452·980011
 1999 11 16  13456.880005
 1999 11 17  19458.859985
 1999 11 18  88462·040009
 1999 11 19  25463·200012
 1999 11 22  75462.399994
 1999 11 23  95461.690002
 1999 11 24  57456·040009
 1999 11 26  76458·950012
 1999 11 29  61459.929993
 1999 11 30  88456·950012
 1999 12 01  9454.790009
 1999 12 02  70460·450012
 1999 12 03  70467·700012
 1999 12 06  32468·850006
 1999 12 07  7467.290009
 1999 12 08  2468·839996
 1999 12 09  29471.760010
 1999 12 10  81467.130005
 1999 12 13  39470·390015
 1999 12 14  90470.859985
 1999 12 15  87462·739990
 1999 12 16  19465.260010
 1999 12 17  17469.209991
 1999 12 20  79469.839996
 1999 12 21  20475·790009
 1999 12 22  51478.510010
 1999 12 23  80484·170013
 1999 12 27  37484.459991
 1999 12 28  28490.329987
 1999 12 29  9497·010010
 1999 12 30  90499·269989
 1999 12 31  59504·750000
 2000 01 03 37510·959991
 2000 01 04 50497.049988
 2000 01 05 36479·480011
 2000 01 06 65480.190002
 2000 01 07 97488·309998
 2000 01 10 56505.959991
 2000 01 11 29501.910004
 2000 01 12 97494·839996
 2000 01 13 84501.190002
 2000 01 14 33508·109985
 2000 01 18 9513·460022
 2000 01 19 26520·020020
 2000 01 20 98528·229980
 2000 01 21 12533·950012
 2000 01 24 38540.599976
 2000 01 25 46525.270020
 2000 01 26 63524.390015
 2000 01 27 51526.020020
 2000 01 28 3517·109985
 2000 01 31 75504·619995
 2000 02 01 32503.750000
 2000 02 02 31511.459991
 2000 02 03 19521.630005
 2000 02 04 57527·289978
 2000 02 07 79532.400024
 2000 02 08 59539.150024
 2000 02 09 22541.429993
 2000 02 10 63542.210022
 2000 02 11 4544.020020
 2000 02 14 66539.940002
 2000 02 15 75540.359985
 2000 02 16 85549·679993
 2000 02 17 32559·080017
 2000 02 18 9560.349976
 2000 02 22 67547.549988
 2000 02 23 44549·929993
 2000 02 24 16556.239990
 2000 02 25 70561·049988
 2000 02 28 10559·809998
 2000 02 29 83577·719971
 2000 03 01 28589.380005
 2000 03 02 54591·409973
 2000 03 03 43597.880005
 2000 03 06 72604.010010
 2000 03 07 71606·869995
 2000 03 08 95600·390015
 2000 03 09 27606.049988
 2000 03 10 4614.159973
 2000 03 13 69603.809998
 2000 03 14 48600·530029
 2000 03 15 51576·479980
 2000 03 16 99574.239990
 2000 03 17 73576·580017
 2000 03 20 96574.789978
 2000 03 21 29552·789978
 2000 03 22 0571·239990
 2000 03 23 58577.909973
 2000 03 24 44583.270020
 2000 03 27 97577·799988
 2000 03 28 78573.650024
 2000 03 29 25561·770020
 2000 03 30 25545·890015
 2000 03 31 18544·320007
 2000 04 03 26539·469971
 2000 04 04 98520·130005
 2000 04 05 94526·130005
 2000 04 06 82535·679993
 2000 04 07 63542.989990
 2000 04 10 29545·900024
 2000 04 11 35519.239990
 2000 04 12 99513.049988
 2000 04 13 34502·510010
 2000 04 14 93489.230011
 2000 04 17 53459·260010
 2000 04 18 9486.089996
 2000 04 19 7493·790009
 2000 04 20 90489·459991
 2000 04 24 80481·839996
 2000 04 25 74489.029999
 2000 04 26 77495.019989
 2000 04 27 45494.579987
 2000 04 28 72506·250000
 2000 05 01 83519·630005
 2000 05 02 62520.320007
 2000 05 03 10505.350006
 2000 05 04 12502.630005
 2000 05 05 47512.840027
 2000 05 08 8512·840027
 2000 05 09 58504.070007
 2000 05 10 6490·859985
 2000 05 11 5489·390015
 2000 05 12 83498·269989
 2000 05 15 92497·809998
 2000 05 16 85507·519989
 2000 05 17 20505.980011
 2000 05 18 81501.510010
 2000 05 19 35490.950012
 2000 05 22 7480·589996
 2000 05 23 79474·170013
 2000 05 24 21461.739990
 2000 05 25 39469.920013
 2000 05 26 52458·880005
 2000 05 30 96476.700012
 2000 05 31 48481.630005
 2000 06 01 79492.470001
 2000 06 02 28513.039978
 2000 06 05 9518.030029
 2000 06 06 31523.049988
 2000 06 07 55516.539978
 2000 06 08 66519·630005
 2000 06 09 80523·349976
 2000 06 12 64523·789978
 2000 06 13 92513.760010
 2000 06 14 23517·580017
 2000 06 15 97512·280029
 2000 06 16 65514·940002
 2000 06 19 42522.789978
 2000 06 20 80526·979980
 2000 06 21 73528·440002
 2000 06 22 80530·409973
 2000 06 23 79518.219971
 2000 06 26 45516·369995
 2000 06 27 46518·570007
 2000 06 28 77521·000000
 2000 06 29 4520·989990
 2000 06 30 48517·239990
 2000 07 03 79524.210022
 2000 07 05 50524.020020
 2000 07 06 43523·320007
 2000 07 07 46528.650024
 2000 07 10 60532·179993
 2000 07 11 19533.260010
 2000 07 12 44540.260010
 2000 07 13 22542.760010
 2000 07 14 2543·840027
 2000 07 17 28545·710022
 2000 07 18 85545.179993
 2000 07 19 81536.280029
 2000 07 20 42534·820007
 2000 07 21 45534·750000
 2000 07 24 65524·109985
 2000 07 25 55517·409973
 2000 07 26 43514·330017
 2000 07 27 65513.820007
 2000 07 28 10501·630005
 2000 07 31 1500.640015
 2000 08 01 94500.679993
 2000 08 02 8501·950012
 2000 08 03 70500.220001
 2000 08 04 1504.850006
 2000 08 07 8510.250000
 2000 08 08 16511.940002
 2000 08 09 21512.450012
 2000 08 10 61507.730011
 2000 08 11 21510·320007
 2000 08 14 60514.630005
 2000 08 15 63514.750000
 2000 08 16 12513.330017
 2000 08 17 97516·460022
 2000 08 18 34517.450012
 2000 08 21 21518·309998
 2000 08 22 13518·979980
 2000 08 23 24518.000000
 2000 08 24 56523.320007
 2000 08 25 45525.280029
 2000 08 28 43528.830017
 2000 08 29 15529.690002
 2000 08 30 71532.380005
 2000 08 31 12539.140015
 2000 09 01 10541·909973
 2000 09 05 8542.789978
 2000 09 06 48539.239990
 2000 09 07 21542.820007
 2000 09 08 45542·820007
 2000 09 11 65539·619995
 2000 09 12 81535.950012
 2000 09 13 99534.359985
 2000 09 14 6540.010010
 2000 09 15 75539.210022
 2000 09 18 90531·229980
 2000 09 19 94523.369995
 2000 09 20 73523.549988
 2000 09 21 50521·429993
 2000 09 22 17519·150024
 2000 09 25 83521·750000
 2000 09 26 53516.469971
 2000 09 27 29513.650024
 2000 09 28 33524.090027
 2000 09 29 67524·400024
 2000 10 02 79523.409973
 2000 10 03 73515·219971
 2000 10 04 32507·790009
 2000 10 05 69508·980011
 2000 10 06 6502.989990
 2000 10 09 72491·019989
 2000 10 10 33490·859985
 2000 10 11 42481·630005
 2000 10 12 16478.670013
 2000 10 13 37480.399994
 2000 10 16 79485.649994
 2000 10 17 60483·519989
 2000 10 18 16470.880005
 2000 10 19 8481.359985
 2000 10 20 41488·820007
 2000 10 23 23490.500000
 2000 10 24 38493.839996
 2000 10 25 46487·850006
 2000 10 26 12479·790009
 2000 10 27 58483·369995
 2000 10 30 38484·079987
 2000 10 31 39497.679993
 2000 11 01 11497·679993
 2000 11 02 14506·980011
 2000 11 03 97507·750000
 2000 11 06 1508.859985
 2000 11 07 83506·010010
 2000 11 08 66506.880005
 2000 11 09 23500.679993
 2000 11 10 70495.329987
 2000 11 13 96480·920013
 2000 11 14 16486.929993
 2000 11 15 47493·040009
 2000 11 16 7491·790009
 2000 11 17 45488.399994
 2000 11 20 89482.690002
 2000 11 21 26472·440002
 2000 11 22 2466·790009
 2000 11 24 49471·869995
 2000 11 27 34478·720001
 2000 11 28 41471.700012
 2000 11 29 67459·859985
 2000 11 30 52454·600006
 2000 12 01 28461.660004
 2000 12 04 99456.890015
 2000 12 05 40471.350006
 2000 12 06 23474.109985
 2000 12 07 71463·540009
 2000 12 08 32479·079987
 2000 12 11 84487.230011
 2000 12 12 57487.230011
 2000 12 13 88480.910004
 2000 12 14 96469.910004
 2000 12 15 86461.820007
 2000 12 18 72464.779999
 2000 12 19 29466·910004
 2000 12 20 73458·779999
 2000 12 21 60450·309998
 2000 12 22 12463·410004
 2000 12 26 70467·000000
 2000 12 27 70479·299988
 2000 12 28 44494·029999
 2000 12 29 48495.839996
 2001 01 02  12483.549988
 2001 01 03  18484.390015
 2001 01 04  0484·390015
 2001 01 05  72477.309998
 2001 01 08  79463·140015
 2001 01 09  73466.399994
 2001 01 10  16475·450012
 2001 01 11  4484·529999
 2001 01 12  23487.679993
 2001 01 16  18493·459991
 2001 01 17  5501·049988
 2001 01 18  89494·750000
 2001 01 19  17496·190002
 2001 01 22  60490.690002
 2001 01 23  6502.070007
 2001 01 24  95505·149994
 2001 01 25  64502.250000
 2001 01 26  29499·779999
 2001 01 29  80507.910004
 2001 01 30  16511·670013
 2001 01 31  88515.219971
 2001 02 01  82508·940002
 2001 02 02  17509.619995
 2001 02 05  72501·019989
 2001 02 06  40507.459991
 2001 02 07  1507.470001
 2001 02 08  28508.089996
 2001 02 09  7502.890015
 2001 02 12  95505.359985
 2001 02 13  94510·940002
 2001 02 14  51503.489990
 2001 02 15  89510.019989
 2001 02 16  53508·850006
 2001 02 20  90500.380005
 2001 02 21  50491.160004
 2001 02 22  14483.519989
 2001 02 23  40477.450012
 2001 02 26  47488.309998
 2001 02 27  13488.309998
 2001 02 28  99479·579987
 2001 03 01  6474·380005
 2001 03 02  48480.299988
 2001 03 05  52479·779999
 2001 03 06  90482·279999
 2001 03 07  27485.500000
 2001 03 08  97484.839996
 2001 03 09  5481·489990
 2001 03 12  56473·649994
 2001 03 13  3462.450012
 2001 03 14  27462.260010
 2001 03 15  35457·959991
 2001 03 16  90453.470001
 2001 03 19  59451.269989
 2001 03 20  95456.170013
 2001 03 21  30445·109985
 2001 03 22  12435.739990
 2001 03 23  47443·320007
 2001 03 26  82450·589996
 2001 03 27  3452·880005
 2001 03 28  65452·880005
 2001 03 29  40446·010010
 2001 03 30  94450.529999
 2001 04 02  92450.529999
 2001 04 03  20439·760010
 2001 04 04  40429·359985
 2001 04 05  64444.730011
 2001 04 06  59444.730011
 2001 04 09  70442·809998
 2001 04 10  72452·440002
 2001 04 11  49458.010010
 2001 04 12  93455.019989
 2001 04 16  34455.010010
 2001 04 17  86455·600006
 2001 04 18  29470.709991
 2001 04 19  7472.410004
 2001 04 20  56472.399994
 2001 04 23  58466.709991
 2001 04 24  11465.350006
 2001 04 25  37472·750000
 2001 04 26  6479.809998
 2001 04 27  88483·970001
 2001 04 30  27490·250000
 2001 05 01  48490·480011
 2001 05 02  78492.380005
 2001 05 03  1491·640015
 2001 05 04  34492·890015
 2001 05 07  27494.589996
 2001 05 08  91492·470001
 2001 05 09  49492.290009
 2001 05 10  14494.329987
 2001 05 11  87492.049988
 2001 05 14  88487.359985
 2001 05 15  6490·299988
 2001 05 16  72497.899994
 2001 05 17  66504·760010
 2001 05 18  40506.769989
 2001 05 21  72515.909973
 2001 05 22  41519.890015
 2001 05 23  26517.229980
 2001 05 24  40510·410004
 2001 05 25  74510·790009
 2001 05 29  77508.619995
 2001 05 30  57502.369995
 2001 05 31  8500·790009
 2001 06 01  61501.720001
 2001 06 04  62507·320007
 2001 06 05  69516.479980
 2001 06 06  87516·479980
 2001 06 07  9514·950012
 2001 06 08  2514.880005
 2001 06 11  3511·640015
 2001 06 12  46507.529999
 2001 06 13  18510.130005
 2001 06 14  29505·119995
 2001 06 15  19496·760010
 2001 06 18  81496.339996
 2001 06 19  14495.630005
 2001 06 20  1495·869995
 2001 06 21  7498·459991
 2001 06 22  9497.809998
 2001 06 25  47490·200012
 2001 06 26  98490·820007
 2001 06 27  79496.230011
 2001 06 28  76503.309998
 2001 06 29  92514·200012
 2001 07 02  26513·280029
 2001 07 03  73499·040009
 2001 07 05  50496·829987
 2001 07 06  51492.730011
 2001 07 09  19487.239990
 2001 07 10  52487.380005
 2001 07 11  25478·140015
 2001 07 12  47489.119995
 2001 07 13  32491.690002
 2001 07 16  3491·399994
 2001 07 17  21490·570007
 2001 07 18  32490·570007
 2001 07 19  46491·130005
 2001 07 20  40489.040009
 2001 07 23  82489·510010
 2001 07 24  81482.700012
 2001 07 25  70476.989990
 2001 07 26  1485·070007
 2001 07 27  76486·269989
 2001 07 30  94485·540009
 2001 07 31  34489.149994
 2001 08 01  49489·980011
 2001 08 02  98491.890015
 2001 08 03  97489.329987
 2001 08 06  94487.140015
 2001 08 07  70481.190002
 2001 08 08  67481·730011
 2001 08 09  41474.170013
 2001 08 10  33476·190002
 2001 08 13  79478·890015
 2001 08 14  28482.609985
 2001 08 15  0481.190002
 2001 08 16  58481.679993
 2001 08 17  13481·679993
 2001 08 20  49478.880005
 2001 08 21  75479.649994
 2001 08 22  99477.190002
 2001 08 23  35479·820007
 2001 08 24  25480.980011
 2001 08 27  91481.809998
 2001 08 28  14479.269989
 2001 08 29  33475.510010
 2001 08 30  74473·339996
 2001 08 31  99470·980011
 2001 09 04  83472.809998
 2001 09 05  20466.950012
 2001 09 06  41462.510010
 2001 09 07  74453·390015
 2001 09 10  15445.190002
 2001 09 17  33440.730011
 2001 09 18  95419·250000
 2001 09 19  16413·440002
 2001 09 20  40403.200012
 2001 09 21  36387.649994
 2001 09 24  30393.790009
 2001 09 25  52397.290009
 2001 09 26  15397.660004
 2001 09 27  17393.320007
 2001 09 28  65404·880005
 2001 10 01  30404.869995
 2001 10 02  21402·119995
 2001 10 03  87413.850006
 2001 10 04  45420·570007
 2001 10 05  28417·040009
 2001 10 08  66415.130005
 2001 10 09  86412.269989
 2001 10 10  38421·660004
 2001 10 11  44433·100006
 2001 10 12  81431.040009
 2001 10 15  77430·089996
 2001 10 16  39434·540009
 2001 10 17  5437.230011
 2001 10 18  23424·859985
 2001 10 19  46426.160004
 2001 10 22  66430·500000
 2001 10 23  61431.989990
 2001 10 24  72428.000000
 2001 10 25  7435.970001
 2001 10 26  65439.809998
 2001 10 29  87438.880005
 2001 10 30  37429.410004
 2001 10 31  98429·480011
 2001 11 01  3434.880005
 2001 11 02  84435·339996
 2001 11 05  48438.239990
 2001 11 06  82442.790009
 2001 11 07  76444·660004
 2001 11 08  76446·109985
 2001 11 09  62439.290009
 2001 11 12  46440·480011
 2001 11 13  2448.339996
 2001 11 14  15452·820007
 2001 11 15  61453·040009
 2001 11 16  4451.600006
 2001 11 19  26457.709991
 2001 11 20  76458·820007
 2001 11 21  52453·899994
 2001 11 23  93458·640015
 2001 11 26  16461·440002
 2001 11 27  60463.250000
 2001 11 28  65460.709991
 2001 11 29  77465·920013
 2001 11 30  67464·119995
 2001 12 03  90460·790009
 2001 12 04  58467·850006
 2001 12 05  42480.429993
 2001 12 06  98482.799988
 2001 12 07  19483·040009
 2001 12 10  13481·209991
 2001 12 11  3478.190002
 2001 12 12  53476·320007
 2001 12 13  21475.309998
 2001 12 14  36471·399994
 2001 12 17  96479·940002
 2001 12 18  1485.489990
 2001 12 19  97485·489990
 2001 12 20  58482·070007
 2001 12 21  86484.290009
 2001 12 24  36485·929993
 2001 12 26  72490.600006
 2001 12 27  36493·279999
 2001 12 28  59494.709991
 2001 12 31  78494·200012
 2002 01 02 96489.850006
 2002 01 03 53495·519989
 2002 01 04 29500·670013
 2002 01 07 71501·299988
 2002 01 08 46497.899994
 2002 01 09 14503·079987
 2002 01 10 33495.510010
 2002 01 11 83496.570007
 2002 01 14 21489.940002
 2002 01 15 51485.209991
 2002 01 16 35485·000000
 2002 01 17 10482.399994
 2002 01 18 46482·390015
 2002 01 22 21476.959991
 2002 01 23 22477·450012
 2002 01 24 69481.329987
 2002 01 25 73480·459991
 2002 01 28 6481.570007
 2002 01 29 7482.380005
 2002 01 30 5479.779999
 2002 01 31 76483·100006
 2002 02 01 11484.000000
 2002 02 04 28480·079987
 2002 02 05 88470.600006
 2002 02 06 56469.480011
 2002 02 07 70463.140015
 2002 02 08 48466.670013
 2002 02 11 11472·140015
 2002 02 12 38473·549988
 2002 02 13 38476·329987
 2002 02 14 55477·359985
 2002 02 15 94471.320007
 2002 02 19 73469.250000
 2002 02 20 97467.290009
 2002 02 21 62467·709991
 2002 02 22 81465·149994
 2002 02 25 36468.200012
 2002 02 26 53471.929993
 2002 02 27 6474.859985
 2002 02 28 40473·399994
 2002 03 01 27478·339996
 2002 03 04 39488.899994
 2002 03 05 51490·950012
 2002 03 06 67494·799988
 2002 03 07 73497.290009
 2002 03 08 11500·649994
 2002 03 11 84502.059998
 2002 03 12 80500·750000
 2002 03 13 22498.899994
 2002 03 14 50499.480011
 2002 03 15 19499.950012
 2002 03 18 22503.549988
 2002 03 19 51504·970001
 2002 03 20 64504·730011
 2002 03 21 92505·450012
 2002 03 22 65507.529999
 2002 03 25 60503·299988
 2002 03 26 84501.739990
 2002 03 27 68506.049988
 2002 03 28 1509.190002
 2002 04 01 75506.459991
 2002 04 02 66504.500000
 2002 04 03 34501.529999
 2002 04 04 50498.579987
 2002 04 05 45501·149994
 2002 04 08 92503.019989
 2002 04 09 3505.440002
 2002 04 10 55511.299988
 2002 04 11 47511·299988
 2002 04 12 69515·469971
 2002 04 15 12517.390015
 2002 04 16 87522·960022
 2002 04 17 80523·789978
 2002 04 18 29519.559998
 2002 04 19 25520·359985
 2002 04 22 39517.400024
 2002 04 23 70512.070007
 2002 04 24 28514.570007
 2002 04 25 30509.070007
 2002 04 26 30509·950012
 2002 04 29 67502.359985
 2002 04 30 47510.679993
 2002 05 01 39512.070007
 2002 05 02 4514.169983
 2002 05 03 47513·369995
 2002 05 06 94513.080017
 2002 05 07 90504.070007
 2002 05 08 31509.829987
 2002 05 09 11509.850006
 2002 05 10 0502·279999
 2002 05 13 47499.850006
 2002 05 14 5512·109985
 2002 05 15 82515·260010
 2002 05 16 21513.539978
 2002 05 17 96510.179993
 2002 05 20 44508·940002
 2002 05 21 13504.890015
 2002 05 22 40497·140015
 2002 05 23 52501.339996
 2002 05 24 94501·239990
 2002 05 28 78495.220001
 2002 05 29 63492·410004
 2002 05 30 52489·570007
 2002 05 31 23492.700012
 2002 06 03 78487.589996
 2002 06 04 21475.109985
 2002 06 05 58475·709991
 2002 06 06 25475.040009
 2002 06 07 38470·910004
 2002 06 10 71473.500000
 2002 06 11 59471·959991
 2002 06 12 19464.029999
 2002 06 13 8463.899994
 2002 06 14 96459.170013
 2002 06 17 67470.750000
 2002 06 18 50474·640015
 2002 06 19 64473·829987
 2002 06 20 1466·609985
 2002 06 21 21465.390015
 2002 06 24 87462.589996
 2002 06 25 7463·130005
 2002 06 26 18453·459991
 2002 06 27 84458.739990
 2002 06 28 23464·940002
 2002 07 01 61462·630005
 2002 07 02 3447·730011
 2002 07 03 42432.839996
 2002 07 05 79440.929993
 2002 07 08 77441.549988
 2002 07 09 40435·190002
 2002 07 10 10430.619995
 2002 07 11 97419.779999
 2002 07 12 30421.059998
 2002 07 15 33413.279999
 2002 07 16 24413.480011
 2002 07 17 48415.260010
 2002 07 18 22409·690002
 2002 07 19 15396.709991
 2002 07 22 49389·109985
 2002 07 23 25380·940002
 2002 07 24 76378·559998
 2002 07 25 42385·220001
 2002 07 26 71382.320007
 2002 07 29 48400.820007
 2002 07 30 45402·320007
 2002 07 31 96400·910004
 2002 08 01 4394·470001
 2002 08 02 60389·209991
 2002 08 05 2376·769989
 2002 08 06 84380.790009
 2002 08 07 86385.209991
 2002 08 08 32390.040009
 2002 08 09 48391·299988
 2002 08 12 37389·510010
 2002 08 13 79389.570007
 2002 08 14 56389.410004
 2002 08 15 10392·369995
 2002 08 16 12396·890015
 2002 08 19 71401.500000
 2002 08 20 52401·290009
 2002 08 21 36406·790009
 2002 08 22 91410·920013
 2002 08 23 75409.670013
 2002 08 26 65407.730011
 2002 08 27 3408·880005
 2002 08 28 80397.450012
 2002 08 29 30396.100006
 2002 08 30 63396·700012
 2002 09 03 11390·959991
 2002 09 04 11389.760010
 2002 09 05 98389·750000
 2002 09 06 40391.959991
 2002 09 09 86393.549988
 2002 09 10 40394·579987
 2002 09 11 66397.549988
 2002 09 12 16393.369995
 2002 09 13 77390.140015
 2002 09 16 49389.989990
 2002 09 17 49388·459991
 2002 09 18 35379.829987
 2002 09 19 60376.750000
 2002 09 20 45370·470001
 2002 09 23 83367.279999
 2002 09 24 66360.429993
 2002 09 25 36365·179993
 2002 09 26 59370.829987
 2002 09 27 32371.029999
 2002 09 30 3363·790009
 2002 10 01 29368·089996
 2002 10 02 49369.679993
 2002 10 03 83364.079987
 2002 10 04 65357·190002
 2002 10 07 91347.980011
 2002 10 08 95341.040009
 2002 10 09 49340.320007
 2002 10 10 97336.179993
 2002 10 11 97347·769989
 2002 10 14 4346·630005
 2002 10 15 69360.630005
 2002 10 16 67360·519989
 2002 10 17 47362.570007
 2002 10 18 8364·290009
 2002 10 21 5368.630005
 2002 10 22 70368.630005
 2002 10 23 66368.970001
 2002 10 24 64371·269989
 2002 10 25 45372.640015
 2002 10 28 24374.859985
 2002 10 29 5369·010010
 2002 10 30 53374·170013
 2002 10 31 2376·709991
 2002 11 01 75383.450012
 2002 11 04 39391·339996
 2002 11 05 82386.970001
 2002 11 06 14392·730011
 2002 11 07 90392.730011
 2002 11 08 69385.480011
 2002 11 11 83379·000000
 2002 11 12 43377·609985
 2002 11 13 65379·079987
 2002 11 14 20386·239990
 2002 11 15 12387·140015
 2002 11 18 78388·079987
 2002 11 19 18383·269989
 2002 11 20 42388.589996
 2002 11 21 50397·890015
 2002 11 22 32400·700012
 2002 11 25 94404.850006
 2002 11 26 11404.850006
 2002 11 27 5410·260010
 2002 11 29 41411.130005
 2002 12 02 61413·640015
 2002 12 03 28408.540009
 2002 12 04 8400.829987
 2002 12 05 71399·200012
 2002 12 06 14397·589996
 2002 12 09 17396.720001
 2002 12 10 16393·970001
 2002 12 11 7395·359985
 2002 12 12 72396·369995
 2002 12 13 28395.359985
 2002 12 16 10394.899994
 2002 12 17 63394.899994
 2002 12 18 79391.250000
 2002 12 19 39387.690002
 2002 12 20 97387.040009
 2002 12 23 78390.049988
 2002 12 24 4389·730011
 2002 12 26 48392.209991
 2002 12 27 9389.399994
 2002 12 30 13384·390015
 2002 12 31 41388·089996
 2003 01 02  81392.600006
 2003 01 03  2392·579987
 2003 01 06  57397.769989
 2003 01 07  10397·359985
 2003 01 08  89393·950012
 2003 01 09  57396.869995
 2003 01 10  22397·989990
 2003 01 13  55399·549988
 2003 01 14  46398·450012
 2003 01 15  83398·450012
 2003 01 16  47398·869995
 2003 01 17  44394·880005
 2003 01 21  54389·040009
 2003 01 22  10383.440002
 2003 01 23  94384.390015
 2003 01 24  72383.679993
 2003 01 27  38375.059998
 2003 01 28  94373·440002
 2003 01 29  52375.269989
 2003 01 30  58375.799988
 2003 01 31  48372·170013
 2003 02 03  18373.730011
 2003 02 04  33370.250000
 2003 02 05  47371·529999
 2003 02 06  59368·149994
 2003 02 07  88366.679993
 2003 02 10  75362.100006
 2003 02 11  7363·579987
 2003 02 12  72360·500000
 2003 02 13  36355·399994
 2003 02 14  40358.700012
 2003 02 18  32364.589996
 2003 02 19  13364.529999
 2003 02 20  18360·940002
 2003 02 21  18364·929993
 2003 02 24  42364·359985
 2003 02 25  31361·200012
 2003 02 26  17361·200012
 2003 02 27  21362·350006
 2003 02 28  80363·730011
 2003 03 03  2364·630005
 2003 03 04  38359.309998
 2003 03 05  86357.059998
 2003 03 06  17356·540009
 2003 03 07  27355·609985
 2003 03 10  13354·179993
 2003 03 11  76350.790009
 2003 03 12  45347·029999
 2003 03 13  30355.459991
 2003 03 14  0357.500000
 2003 03 17  80365.399994
 2003 03 18  85368.019989
 2003 03 19  63368.559998
 2003 03 20  78371.269989
 2003 03 21  10376·369995
 2003 03 24  80376.239990
 2003 03 25  0372·220001
 2003 03 26  57371·790009
 2003 03 27  5369.730011
 2003 03 28  99370.700012
 2003 03 31  43368·670013
 2003 04 01  66368.690002
 2003 04 02  26377.109985
 2003 04 03  37377·630005
 2003 04 04  15377·440002
 2003 04 07  62382·980011
 2003 04 08  63376·570007
 2003 04 09  13378·660004
 2003 04 10  69373·679993
 2003 04 11  28375·899994
 2003 04 14  27377·609985
 2003 04 15  70379·619995
 2003 04 16  78381.809998
 2003 04 17  70383.769989
 2003 04 21  57385.299988
 2003 04 22  79391·529999
 2003 04 23  45395.010010
 2003 04 24  19394.970001
 2003 04 25  16392·269989
 2003 04 28  32395·200012
 2003 04 29  93398.399994
 2003 04 30  32399.850006
 2003 05 01  92399.899994
 2003 05 02  50407.670013
 2003 05 05  74410·179993
 2003 05 06  91413·790009
 2003 05 07  96412·750000
 2003 05 08  77410.230011
 2003 05 09  62413.529999
 2003 05 12  2418·200012
 2003 05 13  68420.399994
 2003 05 14  81420.970001
 2003 05 15  58422.239990
 2003 05 16  97422·049988
 2003 05 19  71416.109985
 2003 05 20  56411·359985
 2003 05 21  88410.730011
 2003 05 22  33415·290009
 2003 05 23  91418.640015
 2003 05 27  23427·730011
 2003 05 28  2431.339996
 2003 05 29  91435·119995
 2003 05 30  42441.010010
 2003 06 02  24447·470001
 2003 06 03  76443.920013
 2003 06 04  79451·579987
 2003 06 05  63456·690002
 2003 06 06  30465·730011
 2003 06 09  9453.940002
 2003 06 10  26451·049988
 2003 06 11  15455·500000
 2003 06 12  34458.010010
 2003 06 13  27457·459991
 2003 06 16  91457·470001
 2003 06 17  86458·489990
 2003 06 18  55458.649994
 2003 06 19  80460·079987
 2003 06 20  55452.880005
 2003 06 23  90449.779999
 2003 06 24  38442·399994
 2003 06 25  44446.359985
 2003 06 26  24450.299988
 2003 06 27  65455·140015
 2003 06 30  52452·640015
 2003 07 01  20449.239990
 2003 07 02  31458.899994
 2003 07 03  73459·029999
 2003 07 07  90465·709991
 2003 07 08  32474·130005
 2003 07 09  31477.880005
 2003 07 10  2476.989990
 2003 07 11  73474.040009
 2003 07 14  32481.369995
 2003 07 15  7480.850006
 2003 07 16  66477.970001
 2003 07 17  43473.679993
 2003 07 18  93464·970001
 2003 07 21  64464·760010
 2003 07 22  1464·000000
 2003 07 23  71466·149994
 2003 07 24  18472·510010
 2003 07 25  36469·760010
 2003 07 28  71474.420013
 2003 07 29  50476·040009
 2003 07 30  31474.230011
 2003 07 31  77478.799988
 2003 08 01  64476·019989
 2003 08 04  0468·119995
 2003 08 05  82464·769989
 2003 08 06  71458·239990
 2003 08 07  93454·220001
 2003 08 08  64455·489990
 2003 08 11  48459.269989
 2003 08 12  24466·950012
 2003 08 13  95468·369995
 2003 08 14  13471·220001
 2003 08 15  27473.649994
 2003 08 18  66480·920013
 2003 08 19  34488.700012
 2003 08 20  39490·239990
 2003 08 21  47494·820007
 2003 08 22  56497.790009
 2003 08 25  97485·510010
 2003 08 26  62486·540009
 2003 08 27  57491.440002
 2003 08 28  74495·809998
 2003 08 29  97499.420013
 2003 09 02  27507·649994
 2003 09 03  32512.010010
 2003 09 04  27512·559998
 2003 09 05  72514.909973
 2003 09 08  2517·210022
 2003 09 09  73517·130005
 2003 09 10  47513·570007
 2003 09 11  86507.899994
 2003 09 12  81509·760010
 2003 09 15  6511·950012
 2003 09 16  91515·909973
 2003 09 17  25516·710022
 2003 09 18  84519.479980
 2003 09 19  80520.609985
 2003 09 22  39520.200012
 2003 09 23  3519·489990
 2003 09 24  55519.849976
 2003 09 25  72509.309998
 2003 09 26  0495.059998
 2003 09 29  58492·859985
 2003 09 30  63492.709991
 2003 10 01  80500·350006
 2003 10 02  4504.250000
 2003 10 03  52513.619995
 2003 10 06  2516.739990
 2003 10 07  32520.780029
 2003 10 08  7521·049988
 2003 10 09  74526·400024
 2003 10 10  91521.840027
 2003 10 13  77528·909973
 2003 10 14  93531.869995
 2003 10 15  36534.219971
 2003 10 16  74530·489990
 2003 10 17  91530·289978
 2003 10 20  67523·369995
 2003 10 21  77526.419983
 2003 10 22  21525·530029
 2003 10 23  74513·549988
 2003 10 24  60510·489990
 2003 10 27  59516·150024
 2003 10 28  26525.859985
 2003 10 29  52531.989990
 2003 10 30  31536·409973
 2003 10 31  69533.260010
 2003 11 03  8537·840027
 2003 11 04  74540.320007
 2003 11 05  59539.049988
 2003 11 06  22542.950012
 2003 11 07  10546·919983
 2003 11 10  16543.299988
 2003 11 11  53533·419983
 2003 11 12  54540·659973
 2003 11 13  2542·390015
 2003 11 14  79544.919983
 2003 11 17  43532·960022
 2003 11 18  29531·390015
 2003 11 19  79527.150024
 2003 11 20  88529.010010
 2003 11 21  86527.070007
 2003 11 24  35539·510010
 2003 11 25  59544.330017
 2003 11 26  94547·320007
 2003 11 28  64547·559998
 2003 12 01  84554·640015
 2003 12 02  87557·419983
 2003 12 03  71556.739990
 2003 12 04  83545·890015
 2003 12 05  15544.150024
 2003 12 08  31543.150024
 2003 12 09  21544.849976
 2003 12 10  76535.580017
 2003 12 11  90542.929993
 2003 12 12  86547·590027
 2003 12 15  68553·380005
 2003 12 16  98537.770020
 2003 12 17  97539·080017
 2003 12 18  71547·619995
 2003 12 19  63548·869995
 2003 12 22  31549.369995
 2003 12 23  49555·030029
 2003 12 24  29555·030029
 2003 12 26  81555·099976
 2003 12 29  83563·880005
 2003 12 30  84565.469971
 2003 12 31  31566.739990
 2004 01 02 24564·500000
 2004 01 05 84569.450012
 2004 01 06 65572·669983
 2004 01 07 71574·619995
 2004 01 08 15580.219971
 2004 01 09 92581·900024
 2004 01 12 79583·010010
 2004 01 13 67583·179993
 2004 01 14 6586·119995
 2004 01 15 87587·309998
 2004 01 16 40591·989990
 2004 01 20 63597·979980
 2004 01 21 72598·750000
 2004 01 22 77600.609985
 2004 01 23 86596·140015
 2004 01 26 30601.500000
 2004 01 27 13601·500000
 2004 01 28 93598·460022
 2004 01 29 79586·799988
 2004 01 30 60583.549988
 2004 02 02 55585·070007
 2004 02 03 92581.190002
 2004 02 04 7579.150024
 2004 02 05 73570.900024
 2004 02 06 48584.349976
 2004 02 09 56588.030029
 2004 02 10 84592.830017
 2004 02 11 13597·080017
 2004 02 12 67597·070007
 2004 02 13 90594.809998
 2004 02 17 46594·479980
 2004 02 18 50595·409973
 2004 02 19 14596.000000
 2004 02 20 27583·700012
 2004 02 23 58581.859985
 2004 02 24 77575·909973
 2004 02 25 13579.090027
 2004 02 26 24583·859985
 2004 02 27 6587·059998
 2004 03 01 14594·770020
 2004 03 02 14596.219971
 2004 03 03 62592·929993
 2004 03 04 4598·390015
 2004 03 05 4603.159973
 2004 03 08 93603.109985
 2004 03 09 47593·239990
 2004 03 10 90589.780029
 2004 03 11 18581.020020
 2004 03 12 51582.840027
 2004 03 15 12582.960022
 2004 03 16 27573·849976
 2004 03 17 48578.919983
 2004 03 18 13578.570007
 2004 03 19 13577.409973
 2004 03 22 1570·739990
 2004 03 23 15566·049988
 2004 03 24 29562.260010
 2004 03 25 31571·690002
 2004 03 26 27575·559998
 2004 03 29 62583.469971
 2004 03 30 74589·409973
 2004 03 31 74591·669983
 2004 04 01 42596·150024
 2004 04 02 58604.219971
 2004 04 05 50606.419983
 2004 04 06 73606.390015
 2004 04 07 10603·760010
 2004 04 08 98605.989990
 2004 04 12 81603.039978
 2004 04 13 84601.039978
 2004 04 14 17588.010010
 2004 04 15 0586.010010
 2004 04 16 17585.640015
 2004 04 19 89587·380005
 2004 04 20 77591.929993
 2004 04 21 10583·219971
 2004 04 22 35593.669983
 2004 04 23 95594.359985
 2004 04 26 28596·390015
 2004 04 27 95594·979980
 2004 04 28 35590·760010
 2004 04 29 33580·419983
 2004 04 30 32570·190002
 2004 05 03 51568·380005
 2004 05 04 41575.359985
 2004 05 05 61573.280029
 2004 05 06 78570.059998
 2004 05 07 96566.280029
 2004 05 10 5548·559998
 2004 05 11 59548.690002
 2004 05 12 79549.250000
 2004 05 13 74552.400024
 2004 05 14 2549·760010
 2004 05 17 35543.760010
 2004 05 18 71542·559998
 2004 05 19 55552·750000
 2004 05 20 31544.049988
 2004 05 21 20546.799988
 2004 05 24 19552.669983
 2004 05 25 33565·429993
 2004 05 26 19567·770020
 2004 05 27 70571.869995
 2004 05 28 10569.500000
 2004 06 01 27572·739990
 2004 06 02 17574.799988
 2004 06 03 68573.559998
 2004 06 04 58571.099976
 2004 06 07 80578·909973
 2004 06 08 98578.900024
 2004 06 09 19578·090027
 2004 06 10 98571·320007
 2004 06 14 63569.119995
 2004 06 15 64569·690002
 2004 06 16 57570.150024
 2004 06 17 96571·159973
 2004 06 18 69572.419983
 2004 06 21 40571·849976
 2004 06 22 36571.950012
 2004 06 23 38580·789978
 2004 06 24 17583.059998
 2004 06 25 77587.700012
 2004 06 28 39588.820007
 2004 06 29 38590·059998
 2004 06 30 52591·530029
 2004 07 01 50591·520020
 2004 07 02 73582·919983
 2004 07 06 34582·719971
 2004 07 07 42575.840027
 2004 07 08 59572.030029
 2004 07 09 69565.309998
 2004 07 12 87564·559998
 2004 07 13 83564.929993
 2004 07 14 29565.880005
 2004 07 15 84564.349976
 2004 07 16 87564.010010
 2004 07 19 92556.750000
 2004 07 20 12564.250000
 2004 07 21 99566·020020
 2004 07 22 46549·599976
 2004 07 23 14546·520020
 2004 07 26 82542·289978
 2004 07 27 21544.630005
 2004 07 28 2544·609985
 2004 07 29 19549.900024
 2004 07 30 39552·140015
 2004 08 02 82551.929993
 2004 08 03 18551·929993
 2004 08 04 0546.070007
 2004 08 05 10542·739990
 2004 08 06 38532·359985
 2004 08 09 82522·559998
 2004 08 10 77529·840027
 2004 08 11 45529.830017
 2004 08 12 71526·630005
 2004 08 13 6521.039978
 2004 08 16 93528.059998
 2004 08 17 19533.270020
 2004 08 18 88541·700012
 2004 08 19 29541.609985
 2004 08 20 19547·919983
 2004 08 23 32549·969971
 2004 08 24 20548·549988
 2004 08 25 14550.159973
 2004 08 26 47550.140015
 2004 08 27 9551·890015
 2004 08 30 24551.669983
 2004 08 31 47548·450012
 2004 09 01 97563.380005
 2004 09 02 2559·799988
 2004 09 03 81561·609985
 2004 09 07 43563.020020
 2004 09 08 13565.789978
 2004 09 09 86567·729980
 2004 09 10 99570·039978
 2004 09 13 39575.020020
 2004 09 14 65573·099976
 2004 09 15 60570·969971
 2004 09 16 9575·099976
 2004 09 17 99576·049988
 2004 09 20 47573·950012
 2004 09 21 51577·150024
 2004 09 22 67576·919983
 2004 09 23 9567.760010
 2004 09 24 77569.630005
 2004 09 27 8565·969971
 2004 09 28 55565·729980
 2004 09 29 82571·070007
 2004 09 30 0574·710022
 2004 10 01 8585·260010
 2004 10 04 80592.020020
 2004 10 05 58590.080017
 2004 10 06 84592·659973
 2004 10 07 50592.659973
 2004 10 08 73583·140015
 2004 10 11 98577·559998
 2004 10 12 25578.090027
 2004 10 13 60580.700012
 2004 10 14 91570.059998
 2004 10 15 91572.419983
 2004 10 18 41573.190002
 2004 10 19 89576.630005
 2004 10 20 16570.349976
 2004 10 21 49576.700012
 2004 10 22 77577·609985
 2004 10 25 11573·640015
 2004 10 26 54577·989990
 2004 10 27 10587·179993
 2004 10 28 1587.190002
 2004 10 29 27586.820007
 2004 11 01 38587·419983
 2004 11 02 37591·539978
 2004 11 03 7596.590027
 2004 11 04 62602.130005
 2004 11 05 23607.250000
 2004 11 08 18605·510010
 2004 11 09 16607·000000
 2004 11 10 68611.929993
 2004 11 11 91616.299988
 2004 11 12 67621·979980
 2004 11 15 70623·859985
 2004 11 16 18623.859985
 2004 11 17 48627.890015
 2004 11 18 20623.159973
 2004 11 19 40622.059998
 2004 11 22 15621·590027
 2004 11 23 28624·530029
 2004 11 24 41630.289978
 2004 11 26 18632·770020
 2004 11 29 82635·979980
 2004 11 30 86635.809998
 2004 12 01 17644.099976
 2004 12 02 25644.559998
 2004 12 03 71644·700012
 2004 12 06 3642.210022
 2004 12 07 62639·780029
 2004 12 08 5631.359985
 2004 12 09 56631·150024
 2004 12 10 87633·669983
 2004 12 13 13638·059998
 2004 12 14 26643·599976
 2004 12 15 39648·609985
 2004 12 16 69648·609985
 2004 12 17 34642·390015
 2004 12 20 83645·169983
 2004 12 21 44646·200012
 2004 12 22 5649·719971
 2004 12 23 12650.729980
 2004 12 27 94651.700012
 2004 12 28 23654.599976
 2004 12 29 78654.570007
 2004 12 30 59654.450012
 2004 12 31 5656·109985
 2005 01 03  49654·270020
 2005 01 04  94643·049988
 2005 01 05  15628.659973
 2005 01 06  84624·289978
 2005 01 07  25622·419983
 2005 01 10  85623·299988
 2005 01 11  41617·739990
 2005 01 12  26613.700012
 2005 01 13  74616·570007
 2005 01 14  7617·530029
 2005 01 18  27625·809998
 2005 01 19  48625.320007
 2005 01 20  48617·909973
 2005 01 21  42616·900024
 2005 01 24  84614.510010
 2005 01 25  97612.419983
 2005 01 26  22616·590027
 2005 01 27  96620·390015
 2005 01 28  50617·429993
 2005 01 31  40624.309998
 2005 02 01  97628.609985
 2005 02 02  2631.979980
 2005 02 03  89631·979980
 2005 02 04  72637·450012
 2005 02 07  97639.840027
 2005 02 08  15638.969971
 2005 02 09  88639.510010
 2005 02 10  12627·979980
 2005 02 11  73635·479980
 2005 02 14  18636·190002
 2005 02 15  60638·559998
 2005 02 16  5640·590027
 2005 02 17  1640.510010
 2005 02 18  17634.150024
 2005 02 22  43630·169983
 2005 02 23  18624·440002
 2005 02 24  80627·609985
 2005 02 25  44637.530029
 2005 02 28  1637·929993
 2005 03 01  48639.349976
 2005 03 02  37642.750000
 2005 03 03  55641.090027
 2005 03 04  20646.000000
 2005 03 07  11647·640015
 2005 03 08  22645.059998
 2005 03 09  32637·979980
 2005 03 10  13631·650024
 2005 03 11  54631.539978
 2005 03 14  9630.299988
 2005 03 15  82635·090027
 2005 03 16  20627·109985
 2005 03 17  44626·869995
 2005 03 18  0626·960022
 2005 03 21  36623.049988
 2005 03 22  2628.090027
 2005 03 23  76618.580017
 2005 03 24  20619.650024
 2005 03 28  52618.330017
 2005 03 29  47618·820007
 2005 03 30  70614.900024
 2005 03 31  19615.760010
 2005 04 01  9620·739990
 2005 04 04  69615·130005
 2005 04 05  69616.400024
 2005 04 06  73620·900024
 2005 04 07  17620.809998
 2005 04 08  5619.760010
 2005 04 11  42611.789978
 2005 04 12  82613·669983
 2005 04 13  5613·030029
 2005 04 14  18603.619995
 2005 04 15  84592.469971
 2005 04 18  71586.770020
 2005 04 19  30594.940002
 2005 04 20  96595·950012
 2005 04 21  13599.140015
 2005 04 22  91598·979980
 2005 04 25  75596.440002
 2005 04 26  51598.309998
 2005 04 27  75590·590027
 2005 04 28  17587.140015
 2005 04 29  45579.729980
 2005 05 02  23585.859985
 2005 05 03  37589.260010
 2005 05 04  50595·260010
 2005 05 05  73598.330017
 2005 05 06  73599.030029
 2005 05 09  95602·919983
 2005 05 10  14602·909973
 2005 05 11  15596·469971
 2005 05 12  90597·369995
 2005 05 13  67588.760010
 2005 05 16  61591·710022
 2005 05 17  53595.650024
 2005 05 18  86607.880005
 2005 05 19  97611.059998
 2005 05 20  66610.580017
 2005 05 23  93615·080017
 2005 05 24  0613.690002
 2005 05 25  55612.950012
 2005 05 26  29614.700012
 2005 05 27  67617.590027
 2005 05 31  93619.390015
 2005 06 01  35624·830017
 2005 06 02  75625.679993
 2005 06 03  32626.380005
 2005 06 06  55623·080017
 2005 06 07  55630·919983
 2005 06 08  56626·049988
 2005 06 09  69626·289978
 2005 06 10  98627·690002
 2005 06 13  61630.400024
 2005 06 14  45634·390015
 2005 06 15  85637.190002
 2005 06 16  59644.030029
 2005 06 17  20648·190002
 2005 06 20  45644·190002
 2005 06 21  12643·309998
 2005 06 22  3645·640015
 2005 06 23  28644·270020
 2005 06 24  79634·119995
 2005 06 27  6630·409973
 2005 06 28  16641.549988
 2005 06 29  3643·239990
 2005 06 30  99646.039978
 2005 07 01  48643.039978
 2005 07 05  11653.229980
 2005 07 06  90654.320007
 2005 07 07  80649·530029
 2005 07 08  47662·690002
 2005 07 11  27672.320007
 2005 07 12  58674.330017
 2005 07 13  22671.280029
 2005 07 14  32673.239990
 2005 07 15  27664.669983
 2005 07 18  0663·739990
 2005 07 19  51669·070007
 2005 07 20  61677·869995
 2005 07 21  97677.559998
 2005 07 22  36677·780029
 2005 07 25  16679.599976
 2005 07 26  16676·369995
 2005 07 27  52675.359985
 2005 07 28  11683.049988
 2005 07 29  95684.809998
 2005 08 01  2685·179993
 2005 08 02  29688.510010
 2005 08 03  92688.510010
 2005 08 04  86683.380005
 2005 08 05  53671·840027
 2005 08 08  90666·299988
 2005 08 09  75663.219971
 2005 08 10  15668·200012
 2005 08 11  23666·369995
 2005 08 12  25666·369995
 2005 08 15  79667.229980
 2005 08 16  33665·640015
 2005 08 17  96658.359985
 2005 08 18  45654·820007
 2005 08 19  47654.099976
 2005 08 22  14657.469971
 2005 08 23  77658.619995
 2005 08 24  89662·309998
 2005 08 25  49659.109985
 2005 08 26  61657·700012
 2005 08 29  99655.320007
 2005 08 30  19655.320007
 2005 08 31  80666·530029
 2005 09 01  97670·520020
 2005 09 02  17668.710022
 2005 09 06  23674·489990
 2005 09 07  57677.320007
 2005 09 08  73677·320007
 2005 09 09  14678·049988
 2005 09 12  15682·489990
 2005 09 13  25680.820007
 2005 09 14  64675·460022
 2005 09 15  96668·619995
 2005 09 16  32671.989990
 2005 09 19  54672.460022
 2005 09 20  72670·690002
 2005 09 21  95660·630005
 2005 09 22  36652.820007
 2005 09 23  37656·559998
 2005 09 26  21662·140015
 2005 09 27  68662·270020
 2005 09 28  17660.020020
 2005 09 29  94665·030029
 2005 09 30  62667·799988
 2005 10 03  95673·239990
 2005 10 04  87674·169983
 2005 10 05  69663·840027
 2005 10 06  70648·539978
 2005 10 07  85645·640015
 2005 10 10  83645.609985
 2005 10 11  31642·090027
 2005 10 12  45631·130005
 2005 10 13  67624.099976
 2005 10 14  69633·150024
 2005 10 17  74635.859985
 2005 10 18  13633.369995
 2005 10 19  0638.280029
 2005 10 20  32638·739990
 2005 10 21  17636.260010
 2005 10 24  25646.599976
 2005 10 25  64646·599976
 2005 10 26  86648.010010
 2005 10 27  4638.409973
 2005 10 28  55635.559998
 2005 10 31  67648·260010
 2005 11 01  68646·609985
 2005 11 02  5657·049988
 2005 11 03  4663.900024
 2005 11 04  40660·130005
 2005 11 07  41663.070007
 2005 11 08  14661.239990
 2005 11 09  98663·750000
 2005 11 10  39665·140015
 2005 11 11  93667·820007
 2005 11 14  49667·989990
 2005 11 15  87664.760010
 2005 11 16  47657.940002
 2005 11 17  37667.140015
 2005 11 18  55672.979980
 2005 11 21  45679.320007
 2005 11 22  69683.729980
 2005 11 23  10686·219971
 2005 11 25  2684·109985
 2005 11 28  75683·580017
 2005 11 29  38678.059998
 2005 11 30  77680.179993
 2005 12 01  82690·909973
 2005 12 02  0690·640015
 2005 12 05  10690.570007
 2005 12 06  24693·099976
 2005 12 07  16688·210022
 2005 12 08  72690.229980
 2005 12 09  67689.890015
 2005 12 12  65691·840027
 2005 12 13  48692·250000
 2005 12 14  66693.630005
 2005 12 15  15691.099976
 2005 12 16  37687.119995
 2005 12 19  46683·239990
 2005 12 20  82676·859985
 2005 12 21  86681.950012
 2005 12 22  3684·169983
 2005 12 23  5686.950012
 2005 12 27  46688.400024
 2005 12 28  38681.179993
 2005 12 29  51681·950012
 2005 12 30  43677·960022
 2006 01 03 7685.229980
 2006 01 04 50690·159973
 2006 01 05 95692.409973
 2006 01 06 6700.440002
 2006 01 09 42708.039978
 2006 01 10 30711·000000
 2006 01 11 71711·190002
 2006 01 12 62711·679993
 2006 01 13 51708·989990
 2006 01 17 10708.440002
 2006 01 18 43704·520020
 2006 01 19 5715·789978
 2006 01 20 58716.530029
 2006 01 23 47709.679993
 2006 01 24 99718.510010
 2006 01 25 55720·299988
 2006 01 26 16728.570007
 2006 01 27 21736·250000
 2006 01 30 52734·010010
 2006 01 31 56734·010010
 2006 02 01 98736.450012
 2006 02 02 40735.530029
 2006 02 03 39729·200012
 2006 02 06 76727.890015
 2006 02 07 6729·770020
 2006 02 08 35722·299988
 2006 02 09 23727·489990
 2006 02 10 10718·419983
 2006 02 13 64717.130005
 2006 02 14 63721.619995
 2006 02 15 93725.099976
 2006 02 16 77731·919983
 2006 02 17 23733.260010
 2006 02 21 5733·330017
 2006 02 22 61734.000000
 2006 02 23 21736.619995
 2006 02 24 59737.210022
 2006 02 27 69742·770020
 2006 02 28 65740·630005
 2006 03 01 12742·349976
 2006 03 02 72743·039978
 2006 03 03 85745·179993
 2006 03 06 68738·940002
 2006 03 07 43731.159973
 2006 03 08 87723·799988
 2006 03 09 11726.419983
 2006 03 10 58726·340027
 2006 03 13 34734.250000
 2006 03 14 55736.119995
 2006 03 15 27742.940002
 2006 03 16 47748.349976
 2006 03 17 28746.750000
 2006 03 20 51747.159973
 2006 03 21 42749·599976
 2006 03 22 75745·679993
 2006 03 23 95747.630005
 2006 03 24 75753·869995
 2006 03 27 85754.320007
 2006 03 28 2757.909973
 2006 03 29 30764.169983
 2006 03 30 53767·159973
 2006 03 31 15765·140015
 2006 04 03 18768·979980
 2006 04 04 50764.539978
 2006 04 05 35766.789978
 2006 04 06 12767.080017
 2006 04 07 36771.539978
 2006 04 10 1759.200012
 2006 04 11 97755.390015
 2006 04 12 84748.330017
 2006 04 13 92753.630005
 2006 04 17 51754.080017
 2006 04 18 39770.049988
 2006 04 19 61778·419983
 2006 04 20 51778.419983
 2006 04 21 95778·570007
 2006 04 24 86772·119995
 2006 04 25 1767.450012
 2006 04 26 0771·859985
 2006 04 27 51771·049988
 2006 04 28 90767·760010
 2006 05 01 86770·820007
 2006 05 02 51767·609985
 2006 05 03 65769.390015
 2006 05 04 24774.789978
 2006 05 05 20784·619995
 2006 05 08 43782.789978
 2006 05 09 4782·479980
 2006 05 10 90780·690002
 2006 05 11 38775.880005
 2006 05 12 39757.450012
 2006 05 15 64742.380005
 2006 05 16 13742.140015
 2006 05 17 94737.450012
 2006 05 18 27732·559998
 2006 05 19 63725.450012
 2006 05 22 43722·539978
 2006 05 23 72727·520020
 2006 05 24 18717.150024
 2006 05 25 45725·580017
 2006 05 26 56731.140015
 2006 05 30 76729·479980
 2006 05 31 53721·289978
 2006 06 01 80736.500000
 2006 06 02 52742·260010
 2006 06 05 40737.450012
 2006 06 06 92716.049988
 2006 06 07 61721·489990
 2006 06 08 57707.280029
 2006 06 09 19714·150024
 2006 06 12 24701.929993
 2006 06 13 9691.349976
 2006 06 14 20679·429993
 2006 06 15 96702·820007
 2006 06 16 63701·039978
 2006 06 19 66694·739990
 2006 06 20 18686.130005
 2006 06 21 76693·799988
 2006 06 22 45690·669983
 2006 06 23 3694·559998
 2006 06 26 50698.739990
 2006 06 27 92702.309998
 2006 06 28 34688.780029
 2006 06 29 12714·320007
 2006 06 30 43724.669983
 2006 07 03 1730·799988
 2006 07 05 18730·750000
 2006 07 06 15725.500000
 2006 07 07 46720.640015
 2006 07 10 83715·950012
 2006 07 11 9714.400024
 2006 07 12 53714.669983
 2006 07 13 35701·159973
 2006 07 14 45687.289978
 2006 07 17 46685·169983
 2006 07 18 98685.679993
 2006 07 19 10703.580017
 2006 07 20 20705·169983
 2006 07 21 91683.609985
 2006 07 24 42690·760010
 2006 07 25 97701.020020
 2006 07 26 64699.590027
 2006 07 27 33701·869995
 2006 07 28 5700.690002
 2006 07 31 46701·640015
 2006 08 01 58700·559998
 2006 08 02 83700.539978
 2006 08 03 32706.359985
 2006 08 04 33716·049988
 2006 08 07 9701·250000
 2006 08 08 80700.919983
 2006 08 09 90695·190002
 2006 08 10 57688.960022
 2006 08 11 49686·219971
 2006 08 14 88691.169983
 2006 08 15 75697.849976
 2006 08 16 44708·229980
 2006 08 17 34713.859985
 2006 08 18 93712.380005
 2006 08 21 6711.679993
 2006 08 22 45709·250000
 2006 08 23 46711.090027
 2006 08 24 9701.570007
 2006 08 25 26703.799988
 2006 08 28 35707·799988
 2006 08 29 91715·179993
 2006 08 30 73721·969971
 2006 08 31 5725.039978
 2006 09 01 15724·789978
 2006 09 05 2727·859985
 2006 09 06 49727.460022
 2006 09 07 37713·880005
 2006 09 08 9709.510010
 2006 09 11 35711·130005
 2006 09 12 24725.630005
 2006 09 13 42731.299988
 2006 09 14 68730.700012
 2006 09 15 72732.219971
 2006 09 18 11733.150024
 2006 09 19 62729.080017
 2006 09 20 68737.280029
 2006 09 21 18738·159973
 2006 09 22 49727.130005
 2006 09 25 68728·799988
 2006 09 26 9732.049988
 2006 09 27 7733·940002
 2006 09 28 99736·760010
 2006 09 29 53734·020020
 2006 10 02 16726·950012
 2006 10 03 94722.520020
 2006 10 04 51733·619995
 2006 10 05 37743.380005
 2006 10 06 40743·090027
 2006 10 09 61745·690002
 2006 10 10 16747.840027
 2006 10 11 64747.260010
 2006 10 12 56757·150024
 2006 10 13 15763·369995
 2006 10 16 33769.859985
 2006 10 17 2769·479980
 2006 10 18 65771·820007
 2006 10 19 87768.390015
 2006 10 20 64768.320007
 2006 10 23 47767·049988
 2006 10 24 91763·700012
 2006 10 25 34768.789978
 2006 10 26 98776·039978
 2006 10 27 17775.929993
 2006 10 30 86771.460022
 2006 10 31 38772.090027
 2006 11 01 48769·890015
 2006 11 02 57753·229980
 2006 11 03 24755.690002
 2006 11 06 5764.849976
 2006 11 07 50772·219971
 2006 11 08 34771·799988
 2006 11 09 7771·070007
 2006 11 10 67769·150024
 2006 11 13 69773.729980
 2006 11 14 45785·169983
 2006 11 15 59794·179993
 2006 11 16 81793.640015
 2006 11 17 92790·739990
 2006 11 20 7792.429993
 2006 11 21 30792·450012
 2006 11 22 28795·169983
 2006 11 24 32794.250000
 2006 11 27 66790·789978
 2006 11 28 97775·130005
 2006 11 29 15785.039978
 2006 11 30 26789·580017
 2006 12 01 89787·109985
 2006 12 04 60796·559998
 2006 12 05 73801·010010
 2006 12 06 38798.359985
 2006 12 07 71798·450012
 2006 12 08 44796·349976
 2006 12 11 59795·159973
 2006 12 12 56793·719971
 2006 12 13 32792.880005
 2006 12 14 99798.619995
 2006 12 15 56798.130005
 2006 12 18 92795·400024
 2006 12 19 16784.039978
 2006 12 20 1788.820007
 2006 12 21 68789.609985
 2006 12 22 85783·500000
 2006 12 26 91788·590027
 2006 12 27 50797·789978
 2006 12 28 29798·530029
 2006 12 29 97795·960022
 2007 01 03  51796.619995
 2007 01 04  72791·830017
 2007 01 05  95787·700012
 2007 01 08  16778.830017
 2007 01 09  17778.739990
 2007 01 10  17779·450012
 2007 01 11  47791.000000
 2007 01 12  55794.270020
 2007 01 16  32799.299988
 2007 01 17  60793·570007
 2007 01 18  92788.190002
 2007 01 19  52785.450012
 2007 01 22  65785.039978
 2007 01 23  1788.690002
 2007 01 24  61794·059998
 2007 01 25  70794.640015
 2007 01 26  10789·070007
 2007 01 29  67795.130005
 2007 01 30  12798.239990
 2007 01 31  97803·460022
 2007 02 01  87807·770020
 2007 02 02  8810·349976
 2007 02 05  26810·489990
 2007 02 06  45810·409973
 2007 02 07  39816·200012
 2007 02 08  99816·900024
 2007 02 09  9817.010010
 2007 02 12  53808·309998
 2007 02 13  36812·530029
 2007 02 14  39818·070007
 2007 02 15  93817·640015
 2007 02 16  83818.460022
 2007 02 20  72827·179993
 2007 02 21  56827·330017
 2007 02 22  36830·010010
 2007 02 23  24828·840027
 2007 02 26  66829·400024
 2007 02 27  98817·659973
 2007 02 28  18797.450012
 2007 03 01  87795.940002
 2007 03 02  63788·609985
 2007 03 05  43777.369995
 2007 03 06  46781.830017
 2007 03 07  12781.130005
 2007 03 08  30786.750000
 2007 03 09  89787·489990
 2007 03 12  51789.880005
 2007 03 13  61786.409973
 2007 03 14  63776.770020
 2007 03 15  62783·609985
 2007 03 16  91784.789978
 2007 03 19  21789.289978
 2007 03 20  81793.609985
 2007 03 21  13808·559998
 2007 03 22  48809·280029
 2007 03 23  6810.380005
 2007 03 26  27811.049988
 2007 03 27  17808·880005
 2007 03 28  26800.869995
 2007 03 29  54803.090027
 2007 03 30  71804·330017
 2007 04 02  74803.219971
 2007 04 03  60813·369995
 2007 04 04  28811.830017
 2007 04 05  8813·900024
 2007 04 09  10814·309998
 2007 04 10  4816.130005
 2007 04 11  14814·929993
 2007 04 12  55815·049988
 2007 04 13  76819·380005
 2007 04 16  40831·489990
 2007 04 17  27831·710022
 2007 04 18  58827·549988
 2007 04 19  46823.820007
 2007 04 20  76829.429993
 2007 04 23  5830·729980
 2007 04 24  85829·309998
 2007 04 25  21834.890015
 2007 04 26  43835·169983
 2007 04 27  9832.570007
 2007 04 30  31830.429993
 2007 05 01  27816.940002
 2007 05 02  98829.900024
 2007 05 03  28830·869995
 2007 05 04  14832·880005
 2007 05 07  13835·130005
 2007 05 08  21830·900024
 2007 05 09  76836.989990
 2007 05 10  80832·710022
 2007 05 11  56829.539978
 2007 05 14  21831.150024
 2007 05 15  89827.599976
 2007 05 16  96820·210022
 2007 05 17  55819.450012
 2007 05 18  28825.250000
 2007 05 21  30837.190002
 2007 05 22  58841·380005
 2007 05 23  36845.940002
 2007 05 24  99840.609985
 2007 05 25  88831·750000
 2007 05 29  83838·580017
 2007 05 30  49843.380005
 2007 05 31  15849.260010
 2007 06 01  76856·390015
 2007 06 04  18855.190002
 2007 06 05  70853·479980
 2007 06 06  84845.580017
 2007 06 07  31839·500000
 2007 06 08  29836.109985
 2007 06 11  0837·229980
 2007 06 12  37831·909973
 2007 06 13  16833·880005
 2007 06 14  13840.979980
 2007 06 15  63851·150024
 2007 06 18  31849.239990
 2007 06 19  19849.479980
 2007 06 20  87850·799988
 2007 06 21  9840·020020
 2007 06 22  47839·169983
 2007 06 25  53837.950012
 2007 06 26  97832·210022
 2007 06 27  15838.599976
 2007 06 28  92845·500000
 2007 06 29  56845·669983
 2007 07 02  10845.059998
 2007 07 03  81849·159973
 2007 07 05  98850.770020
 2007 07 06  91853.520020
 2007 07 09  22854.500000
 2007 07 10  32851·190002
 2007 07 11  20840·690002
 2007 07 12  45855·179993
 2007 07 13  51856·479980
 2007 07 16  18855·500000
 2007 07 17  42854·669983
 2007 07 18  32849·640015
 2007 07 19  42853.369995
 2007 07 20  15850.690002
 2007 07 23  69842·039978
 2007 07 24  90832·369995
 2007 07 25  63821·270020
 2007 07 26  24807·159973
 2007 07 27  33794.760010
 2007 07 30  81787.599976
 2007 07 31  9794·619995
 2007 08 01  69780.659973
 2007 08 02  91785.140015
 2007 08 03  93784·280029
 2007 08 06  0766.760010
 2007 08 07  1778·340027
 2007 08 08  25803.510010
 2007 08 09  39796.320007
 2007 08 10  78800.150024
 2007 08 13  96800.140015
 2007 08 14  40784·010010
 2007 08 15  57775.710022
 2007 08 16  14768.909973
 2007 08 17  53796·929993
 2007 08 20  70791·739990
 2007 08 21  10792·820007
 2007 08 22  1799.580017
 2007 08 23  99802.570007
 2007 08 24  69798·929993
 2007 08 27  86797·780029
 2007 08 28  58787.210022
 2007 08 29  83787·609985
 2007 08 30  21791.669983
 2007 08 31  97795.669983
 2007 09 04  30805.679993
 2007 09 05  81798.219971
 2007 09 06  31795·460022
 2007 09 07  82787.320007
 2007 09 10  86780.679993
 2007 09 11  94782·659973
 2007 09 12  31783.380005
 2007 09 13  4787·020020
 2007 09 14  20783.489990
 2007 09 17  46782.659973
 2007 09 18  79806.679993
 2007 09 19  50822·869995
 2007 09 20  51816.960022
 2007 09 21  89817·239990
 2007 09 24  54815·210022
 2007 09 25  33804.429993
 2007 09 26  24812·280029
 2007 09 27  97814·080017
 2007 09 28  66815.450012
 2007 10 01  91825·750000
 2007 10 02  6832.250000
 2007 10 03  71831.119995
 2007 10 04  43830.250000
 2007 10 05  87847·320007
 2007 10 08  94845.289978
 2007 10 09  36846·619995
 2007 10 10  45845.650024
 2007 10 11  9852·059998
 2007 10 12  5843.780029
 2007 10 15  43842·150024
 2007 10 16  51828.530029
 2007 10 17  70832.190002
 2007 10 18  83826·780029
 2007 10 19  67825.030029
 2007 10 22  70812·140015
 2007 10 23  8818·539978
 2007 10 24  99814·510010
 2007 10 25  9817·510010
 2007 10 26  31821.429993
 2007 10 29  85826·909973
 2007 10 30  46821.859985
 2007 10 31  94830.390015
 2007 11 01  93822·880005
 2007 11 02  90801.919983
 2007 11 05  43797·770020
 2007 11 06  72802.260010
 2007 11 07  36796.000000
 2007 11 08  35782.450012
 2007 11 09  34779.479980
 2007 11 12  18783·130005
 2007 11 13  68789·760010
 2007 11 14  58794·250000
 2007 11 15  89782·109985
 2007 11 16  34773.440002
 2007 11 19  19765.219971
 2007 11 20  23757.280029
 2007 11 21  1748·750000
 2007 11 23  44759·460022
 2007 11 26  47757·640015
 2007 11 27  16745·590027
 2007 11 28  91770.609985
 2007 11 29  99771·340027
 2007 11 30  34780.039978
 2007 12 03  51769·270020
 2007 12 04  1757·559998
 2007 12 05  75767·669983
 2007 12 06  85786·950012
 2007 12 07  67787·299988
 2007 12 10  1794.309998
 2007 12 11  70796.340027
 2007 12 12  33787.270020
 2007 12 13  25770.250000
 2007 12 14  86769·700012
 2007 12 17  12751.469971
 2007 12 18  34754.729980
 2007 12 19  13758·320007
 2007 12 20  73767.539978
 2007 12 21  51785.609985
 2007 12 24  70794.390015
 2007 12 26  45799.570007
 2007 12 27  9795.659973
 2007 12 28  61782.349976
 2007 12 31  47770.900024
 2008 01 02 58768·460022
 2008 01 03 61758.890015
 2008 01 04 43741.299988
 2008 01 07 97730·929993
 2008 01 08 16735.239990
 2008 01 09 23712.429993
 2008 01 10 23725.640015
 2008 01 11 77719·489990
 2008 01 14 6714.489990
 2008 01 15 16707.390015
 2008 01 16 51709.570007
 2008 01 17 68703.559998
 2008 01 18 41689·830017
 2008 01 22 83683.229980
 2008 01 23 2693.750000
 2008 01 24 78704·059998
 2008 01 25 59703.280029
 2008 01 28 93702·390015
 2008 01 29 77706.440002
 2008 01 30 37715.710022
 2008 01 31 22718.250000
 2008 02 01 40731.239990
 2008 02 04 2731.130005
 2008 02 05 2721.799988
 2008 02 06 20711·099976
 2008 02 07 44707·090027
 2008 02 08 25708·419983
 2008 02 11 55704.140015
 2008 02 12 64712.580017
 2008 02 13 48721.929993
 2008 02 14 24722.830017
 2008 02 15 3703·710022
 2008 02 19 92710.479980
 2008 02 20 22710.900024
 2008 02 21 98719·010010
 2008 02 22 77697.169983
 2008 02 25 68712·070007
 2008 02 26 60723.830017
 2008 02 27 73723.929993
 2008 02 28 34715.250000
 2008 02 29 79702·020020
 2008 03 03 81689·130005
 2008 03 04 99684·190002
 2008 03 05 55688·260010
 2008 03 06 38682.450012
 2008 03 07 29669·270020
 2008 03 10 51660.760010
 2008 03 11 47673.809998
 2008 03 12 84681.210022
 2008 03 13 74680.940002
 2008 03 14 30681.940002
 2008 03 17 43659.859985
 2008 03 18 78682·099976
 2008 03 19 9689·489990
 2008 03 20 62682·140015
 2008 03 24 97705.119995
 2008 03 25 9705·989990
 2008 03 26 53704·489990
 2008 03 27 96703.830017
 2008 03 28 93695.320007
 2008 03 31 90693.859985
 2008 04 01 52710·650024
 2008 04 02 8716.669983
 2008 04 03 36716·280029
 2008 04 04 59720·489990
 2008 04 07 73720·039978
 2008 04 08 99714.359985
 2008 04 09 59714.429993
 2008 04 10 78710·390015
 2008 04 11 11704.119995
 2008 04 14 93693.830017
 2008 04 15 17692.260010
 2008 04 16 35713.390015
 2008 04 17 85712.059998
 2008 04 18 42723·859985
 2008 04 21 93719.479980
 2008 04 22 44715·979980
 2008 04 23 40711.130005
 2008 04 24 20720.880005
 2008 04 25 94723.840027
 2008 04 28 42728.440002
 2008 04 29 44724·960022
 2008 04 30 28726·770020
 2008 05 01 50729·750000
 2008 05 02 92735·789978
 2008 05 05 92727·989990
 2008 05 06 92731·619995
 2008 05 07 19733·489990
 2008 05 08 82720.859985
 2008 05 09 2721·630005
 2008 05 12 62733.640015
 2008 05 13 82737·440002
 2008 05 14 25744·340027
 2008 05 15 20743.789978
 2008 05 16 12745·750000
 2008 05 19 46747.989990
 2008 05 20 59737·119995
 2008 05 21 13742.570007
 2008 05 22 45736·109985
 2008 05 23 42731·030029
 2008 05 27 46734.489990
 2008 05 28 76738·460022
 2008 05 29 84750.690002
 2008 05 30 28749.250000
 2008 06 02 75748.000000
 2008 06 03 29746·609985
 2008 06 04 81749.780029
 2008 06 05 84763·270020
 2008 06 06 58759.929993
 2008 06 09 15743.440002
 2008 06 10 10736·489990
 2008 06 11 17732·030029
 2008 06 12 34730.390015
 2008 06 13 4733·609985
 2008 06 16 73740·940002
 2008 06 17 60742.809998
 2008 06 18 65735.659973
 2008 06 19 89737.840027
 2008 06 20 94735.919983
 2008 06 23 68728.710022
 2008 06 24 38718·419983
 2008 06 25 91720·250000
 2008 06 26 23711·880005
 2008 06 27 24701.130005
 2008 06 30 68701·260010
 2008 07 01 52691·590027
 2008 07 02 38694·159973
 2008 07 03 33673·590027
 2008 07 07 92671·929993
 2008 07 08 43682·719971
 2008 07 09 37684.289978
 2008 07 10 28675.669983
 2008 07 11 73678.549988
 2008 07 14 56680·619995
 2008 07 15 46673·760010
 2008 07 16 65686.750000
 2008 07 17 98696·830017
 2008 07 18 12697·270020
 2008 07 21 15698.830017
 2008 07 22 26716·820007
 2008 07 23 80726.270020
 2008 07 24 55720.640015
 2008 07 25 21715·469971
 2008 07 28 18710.330017
 2008 07 29 59715·349976
 2008 07 30 53721.679993
 2008 07 31 62720·880005
 2008 08 01 71718·450012
 2008 08 04 95715·559998
 2008 08 05 2721·260010
 2008 08 06 66727·710022
 2008 08 07 44724.270020
 2008 08 08 78735·090027
 2008 08 11 19757·099976
 2008 08 12 81750·119995
 2008 08 13 17750·510010
 2008 08 14 20756·919983
 2008 08 15 49764·380005
 2008 08 18 84754.409973
 2008 08 19 97739.039978
 2008 08 20 58738.570007
 2008 08 21 62729.849976
 2008 08 22 74738.780029
 2008 08 25 15736.099976
 2008 08 26 57726·409973
 2008 08 27 51735·549988
 2008 08 28 78747·789978
 2008 08 29 30745.599976
 2008 09 02 4754·969971
 2008 09 03 35747·590027
 2008 09 04 46738.909973
 2008 09 05 20721.489990
 2008 09 08 11739·919983
 2008 09 09 59738·109985
 2008 09 10 52721.830017
 2008 09 11 95719·190002
 2008 09 12 17723.580017
 2008 09 15 92718.500000
 2008 09 16 98710·650024
 2008 09 17 85706·080017
 2008 09 18 84723.679993
 2008 09 19 28761·780029
 2008 09 22 8751.659973
 2008 09 23 47724.659973
 2008 09 24 0713.840027
 2008 09 25 86713·000000
 2008 09 26 34705·520020
 2008 09 29 62698·909973
 2008 09 30 79681.840027
 2008 10 01 11676·210022
 2008 10 02 50671.179993
 2008 10 03 38656·469971
 2008 10 06 58617·510010
 2008 10 07 70602·229980
 2008 10 08 58569.099976
 2008 10 09 5558·109985
 2008 10 10 0526.390015
 2008 10 13 59570·890015
 2008 10 14 81584.700012
 2008 10 15 21551.799988
 2008 10 16 93537·020020
 2008 10 17 97552.700012
 2008 10 20 72546·840027
 2008 10 21 67545·309998
 2008 10 22 49525.349976
 2008 10 23 28507.559998
 2008 10 24 4480·720001
 2008 10 27 49474.329987
 2008 10 28 8482.720001
 2008 10 29 21506·029999
 2008 10 30 79514.179993
 2008 10 31 1539·580017
 2008 11 03 31544.619995
 2008 11 04 69551.020020
 2008 11 05 22542.840027
 2008 11 06 77514.559998
 2008 11 07 6509·059998
 2008 11 10 93515·190002
 2008 11 11 83497.429993
 2008 11 12 59480·089996
 2008 11 13 47491.709991
 2008 11 14 36486.440002
 2008 11 17 38463.959991
 2008 11 18 55458·149994
 2008 11 19 91448.809998
 2008 11 20 68417.350006
 2008 11 21 87406·750000
 2008 11 24 97438.980011
 2008 11 25 1443·179993
 2008 11 26 83468·859985
 2008 11 28 55473·140015
 2008 12 01 39466·540009
 2008 12 02 65441.829987
 2008 12 03 99456·480011
 2008 12 04 93461·970001
 2008 12 05 65461·089996
 2008 12 08 96483·660004
 2008 12 09 61491·779999
 2008 12 10 77481.720001
 2008 12 11 81476.359985
 2008 12 12 32468.429993
 2008 12 15 38470·940002
 2008 12 16 6482·850006
 2008 12 17 18492·470001
 2008 12 18 36493.809998
 2008 12 19 25497·529999
 2008 12 22 6486·929993
 2008 12 23 33480.230011
 2008 12 24 95471.690002
 2008 12 26 39476.809998
 2008 12 29 27476·179993
 2008 12 30 9482·769989
 2008 12 31 23503·260010
 2009 01 02  27508·450012
 2009 01 05  46508·230011
 2009 01 06  50519.000000
 2009 01 07  57510.320007
 2009 01 08  56502·010010
 2009 01 09  61502·130005
 2009 01 12  90481.029999
 2009 01 13  60476·230011
 2009 01 14  20469·440002
 2009 01 15  0464.970001
 2009 01 16  84467.720001
 2009 01 20  21464·450012
 2009 01 21  40457.399994
 2009 01 22  11456·160004
 2009 01 23  15449.839996
 2009 01 26  51458.820007
 2009 01 27  59458·019989
 2009 01 28  70474·470001
 2009 01 29  89469·440002
 2009 01 30  90459·390015
 2009 02 02  45451.269989
 2009 02 03  78455·260010
 2009 02 04  37461.109985
 2009 02 05  99459.929993
 2009 02 06  95471.529999
 2009 02 09  61471·190002
 2009 02 10  17470.529999
 2009 02 11  67451·769989
 2009 02 12  25451.420013
 2009 02 13  68456·190002
 2009 02 17  10448.350006
 2009 02 18  7431·609985
 2009 02 19  82429·320007
 2009 02 20  75415·410004
 2009 02 23  22414.799988
 2009 02 24  56413.170013
 2009 02 25  33411.070007
 2009 02 26  82406.690002
 2009 02 27  85397·640015
 2009 03 02  78389·010010
 2009 03 03  72372·579987
 2009 03 04  15375.500000
 2009 03 05  57367·420013
 2009 03 06  59356·869995
 2009 03 09  20355.049988
 2009 03 10  24367.750000
 2009 03 11  17376·529999
 2009 03 12  15390·940002
 2009 03 13  21395·380005
 2009 03 16  84400·359985
 2009 03 17  74403·589996
 2009 03 18  81419.809998
 2009 03 19  42422.010010
 2009 03 20  97416.720001
 2009 03 23  59433.720001
 2009 03 24  21430.399994
 2009 03 25  79432·250000
 2009 03 26  86445·299988
 2009 03 27  28440·549988
 2009 03 30  23423·839996
 2009 03 31  51432.540009
 2009 04 01  4429.510010
 2009 04 02  63454.920013
 2009 04 03  99456.130005
 2009 04 06  1453·079987
 2009 04 07  24446.929993
 2009 04 08  71442·140015
 2009 04 09  88468·200012
 2009 04 13  99469·589996
 2009 04 14  48465.399994
 2009 04 15  83461.130005
 2009 04 16  53476·380005
 2009 04 17  39482.179993
 2009 04 20  1477·980011
 2009 04 21  56470.049988
 2009 04 22  81480.910004
 2009 04 23  40472·480011
 2009 04 24  33482.220001
 2009 04 27  71477·700012
 2009 04 28  86479·070007
 2009 04 29  47494.739990
 2009 04 30  19501·459991
 2009 05 01  36492·459991
 2009 05 04  5506·820007
 2009 05 05  28505.989990
 2009 05 06  61509.369995
 2009 05 07  82511.279999
 2009 05 08  0511.820007
 2009 05 11  78507·149994
 2009 05 12  83506·519989
 2009 05 13  65490·519989
 2009 05 14  61486·290009
 2009 05 15  15483.730011
 2009 05 18  35495.019989
 2009 05 19  68498.309998
 2009 05 20  0505·589996
 2009 05 21  84486.739990
 2009 05 22  94485.049988
 2009 05 26  96500.339996
 2009 05 27  54502.619995
 2009 05 28  55495·540009
 2009 05 29  60501·579987
 2009 06 01  82522.369995
 2009 06 02  87528·719971
 2009 06 03  20524·599976
 2009 06 04  57531·679993
 2009 06 05  82535·859985
 2009 06 08  87531·090027
 2009 06 09  0531·429993
 2009 06 10  37532.299988
 2009 06 11  77532·900024
 2009 06 12  66526.840027
 2009 06 15  38523·359985
 2009 06 16  75516·599976
 2009 06 17  75511.850006
 2009 06 18  62511·329987
 2009 06 19  4517.619995
 2009 06 22  70510.299988
 2009 06 23  7496·630005
 2009 06 24  38500.670013
 2009 06 25  91509·179993
 2009 06 26  50514·590027
 2009 06 29  30513.599976
 2009 06 30  83513.830017
 2009 07 01  19520·059998
 2009 07 02  63513.109985
 2009 07 06  25495·720001
 2009 07 07  8494·410004
 2009 07 08  33486·829987
 2009 07 09  85483.910004
 2009 07 10  99481.929993
 2009 07 13  53493.309998
 2009 07 14  0496.690002
 2009 07 15  17515·760010
 2009 07 16  83523·130005
 2009 07 17  79522.419983
 2009 07 20  16526·960022
 2009 07 21  85529·250000
 2009 07 22  35531.309998
 2009 07 23  75547·419983
 2009 07 24  99548.460022
 2009 07 27  37550·900024
 2009 07 28  35551·950012
 2009 07 29  53550·469971
 2009 07 30  93563·479980
 2009 07 31  51562·070007
 2009 08 03  91565.780029
 2009 08 04  52572·479980
 2009 08 05  69571.239990
 2009 08 06  26569·530029
 2009 08 07  35577.469971
 2009 08 10  34574.559998
 2009 08 11  19570.359985
 2009 08 12  87577.570007
 2009 08 13  22576·700012
 2009 08 14  88574·700012
 2009 08 17  63556.770020
 2009 08 18  86557·880005
 2009 08 19  34561·650024
 2009 08 20  25568.679993
 2009 08 21  45582.099976
 2009 08 24  97586.030029
 2009 08 25  78588·049988
 2009 08 26  85586.289978
 2009 08 27  35584.780029
 2009 08 28  21589·789978
 2009 08 31  86577.020020
 2009 09 01  29579·900024
 2009 09 02  26559.049988
 2009 09 03  83562·489990
 2009 09 04  15570.500000
 2009 09 08  47576·380005
 2009 09 09  37588.700012
 2009 09 10  33594·900024
 2009 09 11  45597.979980
 2009 09 14  49600.030029
 2009 09 15  13605·599976
 2009 09 16  48617·380005
 2009 09 17  84621·619995
 2009 09 18  76619.169983
 2009 09 21  23617.830017
 2009 09 22  27622.419983
 2009 09 23  64625·309998
 2009 09 24  89616.299988
 2009 09 25  61602·469971
 2009 09 28  96615·109985
 2009 09 29  40616.979980
 2009 09 30  76611.789978
 2009 10 01  46603·270020
 2009 10 02  5584·469971
 2009 10 05  95592·150024
 2009 10 06  51603·630005
 2009 10 07  22603.109985
 2009 10 08  29612.239990
 2009 10 09  35614·919983
 2009 10 12  50618·750000
 2009 10 13  59614·130005
 2009 10 14  69623.940002
 2009 10 15  92623·890015
 2009 10 16  38621.500000
 2009 10 19  50624·130005
 2009 10 20  51623·280029
 2009 10 21  22622.690002
 2009 10 22  1615·130005
 2009 10 23  15615·619995
 2009 10 26  25610.460022
 2009 10 27  7597.260010
 2009 10 28  54586.479980
 2009 10 29  97581·539978
 2009 10 30  65578.020020
 2009 11 02  54570·119995
 2009 11 03  33570·619995
 2009 11 04  67576.260010
 2009 11 05  74581·150024
 2009 11 06  95584.020020
 2009 11 09  1592·309998
 2009 11 10  18593.570007
 2009 11 11  75596.929993
 2009 11 12  85595.789978
 2009 11 13  47588·059998
 2009 11 16  69605·440002
 2009 11 17  19603·390015
 2009 11 18  8602.549988
 2009 11 19  84596.690002
 2009 11 20  64586.599976
 2009 11 23  82601·359985
 2009 11 24  68594.840027
 2009 11 25  49595.109985
 2009 11 27  73585·130005
 2009 11 30  64580·390015
 2009 12 01  99590·799988
 2009 12 02  4599.919983
 2009 12 03  89601·590027
 2009 12 04  91606.770020
 2009 12 07  56606.200012
 2009 12 08  39603·270020
 2009 12 09  32598.760010
 2009 12 10  12601·960022
 2009 12 11  21600.549988
 2009 12 14  66609·789978
 2009 12 15  46612.789978
 2009 12 16  4613·710022
 2009 12 17  1609.010010
 2009 12 18  23610·570007
 2009 12 21  0618.909973
 2009 12 22  66624.210022
 2009 12 23  28632·020020
 2009 12 24  72634·150024
 2009 12 28  89635.989990
 2009 12 29  24634·549988
 2009 12 30  58634·090027
 2009 12 31  2635·200012
 2010 01 04 31640.099976
 2010 01 05 29641.890015
 2010 01 06 73641.260010
 2010 01 07 25642·070007
 2010 01 08 70644·690002
 2010 01 11 56648.400024
 2010 01 12 79641·140015
 2010 01 13 80644·789978
 2010 01 14 76647·869995
 2010 01 15 4648.119995
 2010 01 19 8649·150024
 2010 01 20 29645·780029
 2010 01 21 42643.770020
 2010 01 22 1630·599976
 2010 01 25 17621.780029
 2010 01 26 61619·979980
 2010 01 27 89618·760010
 2010 01 28 95620·179993
 2010 01 29 87616·030029
 2010 02 01 87609·270020
 2010 02 02 59615.599976
 2010 02 03 63615·739990
 2010 02 04 25610·630005
 2010 02 05 46592·989990
 2010 02 08 23595.289978
 2010 02 09 4597.390015
 2010 02 10 63596.830017
 2010 02 11 1605.599976
 2010 02 12 74610.719971
 2010 02 16 45620.840027
 2010 02 17 57625·169983
 2010 02 18 40629.320007
 2010 02 19 32632·840027
 2010 02 22 35633.549988
 2010 02 23 89631.520020
 2010 02 24 75632.280029
 2010 02 25 40630.460022
 2010 02 26 50630·809998
 2010 03 01 66642.650024
 2010 03 02 45650·260010
 2010 03 03 68653.880005
 2010 03 04 91652·510010
 2010 03 05 19666·020020
 2010 03 08 12668·159973
 2010 03 09 10673·429993
 2010 03 10 82677.469971
 2010 03 11 4677.219971
 2010 03 12 65678·900024
 2010 03 15 85676.210022
 2010 03 16 74679.580017
 2010 03 17 5686·940002
 2010 03 18 16685.969971
 2010 03 19 37683.619995
 2010 03 22 43683·289978
 2010 03 23 26690·849976
 2010 03 24 2689.359985
 2010 03 25 35693·320007
 2010 03 26 88685.500000
 2010 03 29 0683·450012
 2010 03 30 88686·640015
 2010 03 31 74687.729980
 2010 04 01 36686.500000
 2010 04 05 84697·650024
 2010 04 06 61702·650024
 2010 04 07 73702.840027
 2010 04 08 37701.520020
 2010 04 09 58702·950012
 2010 04 12 33706·460022
 2010 04 13 75707·239990
 2010 04 14 65722.400024
 2010 04 15 30725·130005
 2010 04 16 43723·989990
 2010 04 19 50716.809998
 2010 04 20 22721·549988
 2010 04 21 32726.809998
 2010 04 22 54734.359985
 2010 04 23 92741.919983
 2010 04 26 33745·950012
 2010 04 27 19741·719971
 2010 04 28 53726.690002
 2010 04 29 21737·739990
 2010 04 30 48738·630005
 2010 05 03 74732·869995
 2010 05 04 53726.359985
 2010 05 05 79708.640015
 2010 05 06 43700.890015
 2010 05 07 4675.510010
 2010 05 10 92689·890015
 2010 05 11 37704·030029
 2010 05 12 18716·219971
 2010 05 13 39719.700012
 2010 05 14 34709.320007
 2010 05 17 89703.619995
 2010 05 18 98705.340027
 2010 05 19 37686·150024
 2010 05 20 65665·909973
 2010 05 21 53654·500000
 2010 05 24 34652.799988
 2010 05 25 79640·880005
 2010 05 26 99657.950012
 2010 05 27 74670·590027
 2010 05 28 1670.080017
 2010 06 01 71662·719971
 2010 06 02 74660.520020
 2010 06 03 22669.349976
 2010 06 04 0658·599976
 2010 06 07 47639·219971
 2010 06 08 53623.830017
 2010 06 09 89632.239990
 2010 06 10 55639.789978
 2010 06 11 61649.000000
 2010 06 14 23662·950012
 2010 06 15 96669.950012
 2010 06 16 18671·739990
 2010 06 17 96669·340027
 2010 06 18 98671·549988
 2010 06 21 86677.150024
 2010 06 22 64668.210022
 2010 06 23 58650.039978
 2010 06 24 15643·369995
 2010 06 25 28646.669983
 2010 06 28 93649·719971
 2010 06 29 80635·960022
 2010 06 30 37623.710022
 2010 07 01 18611.109985
 2010 07 02 31608·690002
 2010 07 06 17613·309998
 2010 07 07 52611·679993
 2010 07 08 73620.400024
 2010 07 09 27629.549988
 2010 07 12 51631·349976
 2010 07 13 74644·330017
 2010 07 14 38643·469971
 2010 07 15 58640·299988
 2010 07 16 90631.359985
 2010 07 19 39614·020020
 2010 07 20 82624.309998
 2010 07 21 23629·419983
 2010 07 22 64635.950012
 2010 07 23 11650·880005
 2010 07 26 0665·299988
 2010 07 27 48672.159973
 2010 07 28 30663.010010
 2010 07 29 77658·479980
 2010 07 30 10654·799988
 2010 08 02 84664.460022
 2010 08 03 70664.369995
 2010 08 04 51663·369995
 2010 08 05 57661·159973
 2010 08 06 6653·659973
 2010 08 09 90660·200012
 2010 08 10 71654.840027
 2010 08 11 9639.200012
 2010 08 12 14620.580017
 2010 08 13 23616.190002
 2010 08 16 99618.020020
 2010 08 17 61630.280029
 2010 08 18 34632.770020
 2010 08 19 24626.429993
 2010 08 20 23611.090027
 2010 08 23 32617·750000
 2010 08 24 16601.770020
 2010 08 25 76605·690002
 2010 08 26 56611·359985
 2010 08 27 66617.099976
 2010 08 30 35615·349976
 2010 08 31 85607·630005
 2010 09 01 36624·989990
 2010 09 02 33632.659973
 2010 09 03 92643.729980
 2010 09 07 82641·059998
 2010 09 08 27638·340027
 2010 09 09 26641.880005
 2010 09 10 12639·400024
 2010 09 13 25653.590027
 2010 09 14 15654.320007
 2010 09 15 64653.859985
 2010 09 16 46651·880005
 2010 09 17 95653·400024
 2010 09 20 13670·340027
 2010 09 21 92672·380005
 2010 09 22 69666·729980
 2010 09 23 99661.109985
 2010 09 24 60671·010010
 2010 09 27 79671·549988
 2010 09 28 81675.880005
 2010 09 29 68678.890015
 2010 09 30 19684.590027
 2010 10 01 19681·729980
 2010 10 04 8679.960022
 2010 10 05 58689·590027
 2010 10 06 77689·440002
 2010 10 07 31689·380005
 2010 10 08 0696·179993
 2010 10 11 52698.010010
 2010 10 12 47697.609985
 2010 10 13 59710·640015
 2010 10 14 33708·619995
 2010 10 15 57711.429993
 2010 10 18 67710·130005
 2010 10 19 73706.929993
 2010 10 20 6705·489990
 2010 10 21 3709.419983
 2010 10 22 1703.570007
 2010 10 25 66714.049988
 2010 10 26 46710·840027
 2010 10 27 48705·659973
 2010 10 28 35709·710022
 2010 10 29 58705.599976
 2010 11 01 3710·299988
 2010 11 02 73712.890015
 2010 11 03 83715·140015
 2010 11 04 92733·469971
 2010 11 05 52738·729980
 2010 11 08 84737·880005
 2010 11 09 83738.989990
 2010 11 10 39734·869995
 2010 11 11 93734·210022
 2010 11 12 14729.260010
 2010 11 15 97727·020020
 2010 11 16 91715·330017
 2010 11 17 53709.270020
 2010 11 18 19724·109985
 2010 11 19 14725·059998
 2010 11 22 69728.400024
 2010 11 23 80721·109985
 2010 11 24 81736·530029
 2010 11 26 46736·520020
 2010 11 29 16733·539978
 2010 11 30 51730.710022
 2010 12 01 6743·929993
 2010 12 02 31751.200012
 2010 12 03 2757·520020
 2010 12 06 67762.130005
 2010 12 07 26770.510010
 2010 12 08 33767.969971
 2010 12 09 20768.869995
 2010 12 10 51777.559998
 2010 12 13 97779.859985
 2010 12 14 39775·190002
 2010 12 15 90778·289978
 2010 12 16 56778.289978
 2010 12 17 2779.549988
 2010 12 20 61785·859985
 2010 12 21 56790·669983
 2010 12 22 56793.280029
 2010 12 23 47792.219971
 2010 12 27 38792·539978
 2010 12 28 88793.219971
 2010 12 29 51791·570007
 2010 12 30 63793·039978
 2010 12 31 33789·820007
 2011 01 03  78800·940002
 2011 01 04  68801·130005
 2011 01 05  7795.090027
 2011 01 06  34796.330017
 2011 01 07  47794·659973
 2011 01 10  56793.799988
 2011 01 11  61797.859985
 2011 01 12  53802·400024
 2011 01 13  38803·820007
 2011 01 14  91807·890015
 2011 01 18  32807·659973
 2011 01 19  29807·210022
 2011 01 20  21785·780029
 2011 01 21  73786.890015
 2011 01 24  51781·520020
 2011 01 25  23780·059998
 2011 01 26  89793·929993
 2011 01 27  27797.530029
 2011 01 28  74796.039978
 2011 01 31  25785·469971
 2011 02 01  63800·539978
 2011 02 02  5801.479980
 2011 02 03  84799.200012
 2011 02 04  47800·880005
 2011 02 07  85812.679993
 2011 02 08  81813.690002
 2011 02 09  86813.359985
 2011 02 10  27813·359985
 2011 02 11  26822·109985
 2011 02 14  55826·460022
 2011 02 15  14824·969971
 2011 02 16  28828.590027
 2011 02 17  79835.520020
 2011 02 18  54838.000000
 2011 02 22  22830.140015
 2011 02 23  37814·440002
 2011 02 24  64807.049988
 2011 02 25  27822·049988
 2011 02 28  94828.429993
 2011 03 01  69825.789978
 2011 03 02  24813.799988
 2011 03 03  51830·039978
 2011 03 04  35828.919983
 2011 03 07  59828.340027
 2011 03 08  29827·799988
 2011 03 09  24825.250000
 2011 03 10  77812·760010
 2011 03 11  72806.830017
 2011 03 14  73802·809998
 2011 03 15  74796.380005
 2011 03 16  77795.960022
 2011 03 17  95793.330017
 2011 03 18  74795.520020
 2011 03 21  49813.020020
 2011 03 22  17814·880005
 2011 03 23  42813·070007
 2011 03 24  79818·909973
 2011 03 25  26831·630005
 2011 03 28  3828·729980
 2011 03 29  49829·700012
 2011 03 30  54840.760010
 2011 03 31  5843.729980
 2011 04 01  66850·729980
 2011 04 04  81850·520020
 2011 04 05  95858·049988
 2011 04 06  11859·080017
 2011 04 07  64857·919983
 2011 04 08  24854.049988
 2011 04 11  20843.099976
 2011 04 12  95830·979980
 2011 04 13  78829.280029
 2011 04 14  92827.630005
 2011 04 15  74835·270020
 2011 04 18  31826·989990
 2011 04 19  15827·299988
 2011 04 20  23839.450012
 2011 04 21  26845.640015
 2011 04 25  22845.580017
 2011 04 26  6856·840027
 2011 04 27  79858·419983
 2011 04 28  70861·549988
 2011 04 29  91866·900024
 2011 05 02  8868.570007
 2011 05 03  49854·789978
 2011 05 04  26843.880005
 2011 05 05  89840·599976
 2011 05 06  2843·530029
 2011 05 09  44843·559998
 2011 05 10  36855·909973
 2011 05 11  92855·900024
 2011 05 12  96849.229980
 2011 05 13  5849·210022
 2011 05 16  71838·289978
 2011 05 17  0822·960022
 2011 05 18  21833.489990
 2011 05 19  92839.169983
 2011 05 20  25834·650024
 2011 05 23  38820.049988
 2011 05 24  33819·619995
 2011 05 25  94822.640015
 2011 05 26  16831·059998
 2011 05 27  58838.780029
 2011 05 31  15848.330017
 2011 06 01  24846·650024
 2011 06 02  89826.429993
 2011 06 03  33820.679993
 2011 06 06  72809.880005
 2011 06 07  20803.989990
 2011 06 08  13796.280029
 2011 06 09  65796.469971
 2011 06 10  36789.200012
 2011 06 13  44785.989990
 2011 06 14  83795·890015
 2011 06 15  79791.159973
 2011 06 16  65787.599976
 2011 06 17  85790·020020
 2011 06 20  16791·030029
 2011 06 21  25806.690002
 2011 06 22  40809.820007
 2011 06 23  55803·599976
 2011 06 24  58805·659973
 2011 06 27  79805·940002
 2011 06 28  67817·309998
 2011 06 29  93822·510010
 2011 06 30  78828.760010
 2011 07 01  41841.059998
 2011 07 05  77842.510010
 2011 07 06  61845·809998
 2011 07 07  69860·369995
 2011 07 08  37857.380005
 2011 07 11  29845.380005
 2011 07 12  47838·070007
 2011 07 13  52845.140015
 2011 07 14  16841·340027
 2011 07 15  3829·090027
 2011 07 18  64828·770020
 2011 07 19  69834.619995
 2011 07 20  55836·020020
 2011 07 21  6843·309998
 2011 07 22  50843·400024
 2011 07 25  90838·169983
 2011 07 26  54831·630005
 2011 07 27  69821.070007
 2011 07 28  67809·640015
 2011 07 29  10801·710022
 2011 08 01  37808·599976
 2011 08 02  49796.549988
 2011 08 03  5773.219971
 2011 08 04  47765·000000
 2011 08 05  56735.859985
 2011 08 08  29705.150024
 2011 08 09  74696·309998
 2011 08 10  45687.229980
 2011 08 11  86704·500000
 2011 08 12  14705.640015
 2011 08 15  15718.630005
 2011 08 16  74712·750000
 2011 08 17  28714·650024
 2011 08 18  36692·059998
 2011 08 19  88672.570007
 2011 08 22  28666.849976
 2011 08 23  5683.070007
 2011 08 24  52694.690002
 2011 08 25  83701.549988
 2011 08 26  26692·349976
 2011 08 29  70724.710022
 2011 08 30  43731.849976
 2011 08 31  12737.640015
 2011 09 01  13734.059998
 2011 09 02  98706·059998
 2011 09 06  16682·210022
 2011 09 07  13709.549988
 2011 09 08  56712·109985
 2011 09 09  88690.090027
 2011 09 12  3680.580017
 2011 09 13  49693.330017
 2011 09 14  51712.570007
 2011 09 15  66713.510010
 2011 09 16  61718·630005
 2011 09 19  7708·479980
 2011 09 20  16710.849976
 2011 09 21  83694·190002
 2011 09 22  70656·299988
 2011 09 23  2655·630005
 2011 09 26  96666.010010
 2011 09 27  15694·700012
 2011 09 28  38681.200012
 2011 09 29  70669.530029
 2011 09 30  60661.580017
 2011 10 03  60648·849976
 2011 10 04  96650.159973
 2011 10 05  74661·099976
 2011 10 06  2674.140015
 2011 10 07  45675.739990
 2011 10 10  1684.979980
 2011 10 11  3691.130005
 2011 10 12  41705·299988
 2011 10 13  20701.179993
 2011 10 14  35713·359985
 2011 10 17  68707.690002
 2011 10 18  21712·059998
 2011 10 19  61711.210022
 2011 10 20  4697.030029
 2011 10 21  9712.650024
 2011 10 24  11736.030029
 2011 10 25  68731·340027
 2011 10 26  40730·239990
 2011 10 27  89769·460022
 2011 10 28  6768·820007
 2011 10 31  66754.049988
 2011 11 01  99729·080017
 2011 11 02  93733.559998
 2011 11 03  25752·190002
 2011 11 04  6748·659973
 2011 11 07  63748·830017
 2011 11 08  37756·760010
 2011 11 09  12743.460022
 2011 11 10  63730·669983
 2011 11 11  39744·820007
 2011 11 14  58742.210022
 2011 11 15  35745·760010
 2011 11 16  38747·760010
 2011 11 17  59733.460022
 2011 11 18  18723·369995
 2011 11 21  90710.409973
 2011 11 22  55705.250000
 2011 11 23  78690·770020
 2011 11 25  5679·809998
 2011 11 28  94698·179993
 2011 11 29  66700.599976
 2011 11 30  79737·419983
 2011 12 01  33739.960022
 2011 12 02  94744.960022
 2011 12 05  46752.710022
 2011 12 06  69751.809998
 2011 12 07  39749.000000
 2011 12 08  56740·760010
 2011 12 09  94748·440002
 2011 12 12  78737·150024
 2011 12 13  86742.190002
 2011 12 14  77715.090027
 2011 12 15  37718·000000
 2011 12 16  64730.729980
 2011 12 19  63729.030029
 2011 12 20  74738.219971
 2011 12 21  25742·119995
 2011 12 22  8748·210022
 2011 12 23  81748.520020
 2011 12 27  92753.190002
 2011 12 28  33750·599976
 2011 12 29  17745·909973
 2011 12 30  79746·469971
 2012 01 03 0759·369995
 2012 01 04 62749·609985
 2012 01 05 23754.390015
 2012 01 06 20754·750000
 2012 01 09 92754·440002
 2012 01 10 36765.280029
 2012 01 11 82767·869995
 2012 01 12 91770·619995
 2012 01 13 88765·989990
 2012 01 17 8773.260010
 2012 01 18 75779·260010
 2012 01 19 6784.570007
 2012 01 20 31785·880005
 2012 01 23 51789.409973
 2012 01 24 10788·799988
 2012 01 25 2796·539978
 2012 01 26 91800.219971
 2012 01 27 66798·849976
 2012 01 30 18797·940002
 2012 01 31 42795.010010
 2012 02 01 61810·190002
 2012 02 02 78815·880005
 2012 02 03 56833·020020
 2012 02 06 15830·070007
 2012 02 07 62830.659973
 2012 02 08 39832.640015
 2012 02 09 5830.789978
 2012 02 10 33823.400024
 2012 02 13 36824.890015
 2012 02 14 23824·760010
 2012 02 15 73824·140015
 2012 02 16 33829·960022
 2012 02 17 54832.229980
 2012 02 21 31831.010010
 2012 02 22 89823·619995
 2012 02 23 80829·450012
 2012 02 24 9830.869995
 2012 02 27 88829.549988
 2012 02 28 12830.659973
 2012 02 29 60829·229980
 2012 03 01 20823·789978
 2012 03 02 45816·799988
 2012 03 05 23804·260010
 2012 03 06 87796.460022
 2012 03 07 32796·179993
 2012 03 08 76806.799988
 2012 03 09 29821.190002
 2012 03 12 98819.130005
 2012 03 13 14831.229980
 2012 03 14 83831·609985
 2012 03 15 61831.460022
 2012 03 16 57832.780029
 2012 03 19 60843·250000
 2012 03 20 91832·309998
 2012 03 21 75833.840027
 2012 03 22 51823.460022
 2012 03 23 89830.030029
 2012 03 26 49846.309998
 2012 03 27 54847·919983
 2012 03 28 93841.219971
 2012 03 29 45833·770020
 2012 03 30 34838·369995
 2012 04 02 5840·630005
 2012 04 03 21841.059998
 2012 04 04 97827·669983
 2012 04 05 46821·349976
 2012 04 09 58808·719971
 2012 04 10 98803.609985
 2012 04 11 40796.729980
 2012 04 12 11810·289978
 2012 04 13 70806·840027
 2012 04 16 12802·700012
 2012 04 17 92816·320007
 2012 04 18 78809·409973
 2012 04 19 23809.739990
 2012 04 20 76810.219971
 2012 04 23 99795.559998
 2012 04 24 23799.539978
 2012 04 25 24813·840027
 2012 04 26 27819·559998
 2012 04 27 28826·049988
 2012 04 30 46825.469971
 2012 05 01 5830.099976
 2012 05 02 29818.820007
 2012 05 03 74818.229980
 2012 05 04 73802.090027
 2012 05 07 21796.130005
 2012 05 08 70793.719971
 2012 05 09 56792·799988
 2012 05 10 55795·770020
 2012 05 11 55795.890015
 2012 05 14 61784·940002
 2012 05 15 18784.880005
 2012 05 16 66783·890015
 2012 05 17 14773·369995
 2012 05 18 42758.780029
 2012 05 21 30764·640015
 2012 05 22 7770.159973
 2012 05 23 28766.179993
 2012 05 24 75766.919983
 2012 05 25 86768.479980
 2012 05 29 4778.770020
 2012 05 30 54770.739990
 2012 05 31 48765.479980
 2012 06 01 4752·109985
 2012 06 04 6742·729980
 2012 06 05 75746·210022
 2012 06 06 73765.169983
 2012 06 07 29775.650024
 2012 06 08 90770·070007
 2012 06 11 97776.630005
 2012 06 12 90761·690002
 2012 06 13 30763.989990
 2012 06 14 55762·880005
 2012 06 15 51772.070007
 2012 06 18 60774·809998
 2012 06 19 2789·510010
 2012 06 20 27789.219971
 2012 06 21 94784·700012
 2012 06 22 72775·929993
 2012 06 25 62775.150024
 2012 06 26 56767.820007
 2012 06 27 8776.700012
 2012 06 28 38775·900024
 2012 06 29 56799·000000
 2012 07 02 18807.940002
 2012 07 03 0818.489990
 2012 07 05 96820·440002
 2012 07 06 53809·820007
 2012 07 09 14806.840027
 2012 07 10 0810·789978
 2012 07 11 10797·679993
 2012 07 12 46792·479980
 2012 07 13 68802·340027
 2012 07 16 66800·080017
 2012 07 17 66802·400024
 2012 07 18 55808.530029
 2012 07 19 30808.530029
 2012 07 20 79796.640015
 2012 07 23 79782.229980
 2012 07 24 24781.099976
 2012 07 25 77774·590027
 2012 07 26 46781.270020
 2012 07 27 86797·770020
 2012 07 30 22798.690002
 2012 07 31 9794.969971
 2012 08 01 99790·570007
 2012 08 02 49773·450012
 2012 08 03 44791·090027
 2012 08 06 51797·340027
 2012 08 07 94806·409973
 2012 08 08 57802.869995
 2012 08 09 8804·840027
 2012 08 10 53801.820007
 2012 08 13 13801·479980
 2012 08 14 22804.159973
 2012 08 15 58804·260010
 2012 08 16 92813·570007
 2012 08 17 62819.890015
 2012 08 20 83817.979980
 2012 08 21 65827.130005
 2012 08 22 66814.919983
 2012 08 23 74811·840027
 2012 08 24 3810·830017
 2012 08 27 21813·909973
 2012 08 28 2814.909973
 2012 08 29 4819.590027
 2012 08 30 68817.770020
 2012 08 31 46814·789978
 2012 09 04 50823.770020
 2012 09 05 35824·880005
 2012 09 06 93839.229980
 2012 09 07 84843·780029
 2012 09 10 86844·299988
 2012 09 11 73845.150024
 2012 09 12 15845.169983
 2012 09 13 4860·640015
 2012 09 14 9868.500000
 2012 09 17 49861·609985
 2012 09 18 96858.090027
 2012 09 19 1859·250000
 2012 09 20 46852.960022
 2012 09 21 21860·159973
 2012 09 24 25856·650024
 2012 09 25 93856·979980
 2012 09 26 46839.659973
 2012 09 27 70844.890015
 2012 09 28 15841·869995
 2012 10 01 25847·000000
 2012 10 02 85843.409973
 2012 10 03 2843.919983
 2012 10 04 4844.650024
 2012 10 05 66853.570007
 2012 10 08 64840.359985
 2012 10 09 50836.789978
 2012 10 10 54829.630005
 2012 10 11 10835·719971
 2012 10 12 7830.950012
 2012 10 15 70828.429993
 2012 10 16 53835·460022
 2012 10 17 76842.869995
 2012 10 18 66842.369995
 2012 10 19 43832·440002
 2012 10 22 15821.880005
 2012 10 23 8816·979980
 2012 10 24 15820·229980
 2012 10 25 76821.460022
 2012 10 26 77819·419983
 2012 10 31 75818.729980
 2012 11 01 55828·479980
 2012 11 02 1830.549988
 2012 11 05 1820.460022
 2012 11 06 72826.890015
 2012 11 07 12818·909973
 2012 11 08 75806·679993
 2012 11 09 77800·719971
 2012 11 12 18797.729980
 2012 11 13 35795·969971
 2012 11 14 79792.099976
 2012 11 15 16775·080017
 2012 11 16 56777.080017
 2012 11 19 0793·070007
 2012 11 20 19794.150024
 2012 11 21 58798.380005
 2012 11 23 57807.190002
 2012 11 26 8809.039978
 2012 11 27 28812·590027
 2012 11 28 63813.559998
 2012 11 29 13823.330017
 2012 11 30 83824·580017
 2012 12 03 62826·580017
 2012 12 04 22823·030029
 2012 12 05 45824.520020
 2012 12 06 77822·900024
 2012 12 07 3825·320007
 2012 12 10 45826.280029
 2012 12 11 96835.320007
 2012 12 12 65837·289978
 2012 12 13 56831.280029
 2012 12 14 72827·239990
 2012 12 17 36835·130005
 2012 12 18 47847.690002
 2012 12 19 55851·830017
 2012 12 20 65852·500000
 2012 12 21 58848.539978
 2012 12 24 48846.349976
 2012 12 26 56845·979980
 2012 12 27 12839.739990
 2012 12 28 82838.359985
 2012 12 31 19849·890015
 2013 01 02  39873·989990
 2013 01 03  26878.429993
 2013 01 04  52880·469971
 2013 01 07  35876·710022
 2013 01 08  13876.320007
 2013 01 09  45879.539978
 2013 01 10  37883.190002
 2013 01 11  97882·619995
 2013 01 14  8880·979980
 2013 01 15  31884·840027
 2013 01 16  31883·700012
 2013 01 17  30891·000000
 2013 01 18  81892·799988
 2013 01 22  73899·239990
 2013 01 23  54899·530029
 2013 01 24  84904·270020
 2013 01 25  14905.239990
 2013 01 28  84907.909973
 2013 01 29  49907·309998
 2013 01 30  35906.700012
 2013 01 31  14902·900024
 2013 02 01  0912·760010
 2013 02 04  86911·179993
 2013 02 05  84909.609985
 2013 02 06  11911·450012
 2013 02 07  87911·489990
 2013 02 08  58914.150024
 2013 02 11  55913·559998
 2013 02 12  64918.169983
 2013 02 13  30921·289978
 2013 02 14  85924·679993
 2013 02 15  99927.340027
 2013 02 19  52932.000000
 2013 02 20  43931·650024
 2013 02 21  12912·700012
 2013 02 22  91916.150024
 2013 02 25  84919·359985
 2013 02 26  65902·130005
 2013 02 27  7913·510010
 2013 02 28  32915.890015
 2013 03 01  90915.719971
 2013 03 04  57916·690002
 2013 03 05  64928·130005
 2013 03 06  47930·809998
 2013 03 07  27934·570007
 2013 03 08  8942·559998
 2013 03 11  2942·619995
 2013 03 12  87942·750000
 2013 03 13  78944·609985
 2013 03 14  30953·070007
 2013 03 15  66954.000000
 2013 03 18  27952.460022
 2013 03 19  48950·789978
 2013 03 20  62951.950012
 2013 03 21  25950.070007
 2013 03 22  67947·539978
 2013 03 25  69953·530029
 2013 03 26  67950·770020
 2013 03 27  73950.419983
 2013 03 28  33953·260010
 2013 04 01  98951·599976
 2013 04 02  31944.950012
 2013 04 03  28935·840027
 2013 04 04  74925·739990
 2013 04 05  17923.559998
 2013 04 08  69931.539978
 2013 04 09  36934·270020
 2013 04 10  68946.989990
 2013 04 11  31951·390015
 2013 04 12  18945.179993
 2013 04 15  66938·669983
 2013 04 16  13924·020020
 2013 04 17  74917·919983
 2013 04 18  41909.820007
 2013 04 19  10912·880005
 2013 04 22  35916·320007
 2013 04 23  1929.359985
 2013 04 24  26934·229980
 2013 04 25  90944.669983
 2013 04 26  86939.650024
 2013 04 29  94943.520020
 2013 04 30  85947·460022
 2013 05 01  48945.530029
 2013 05 02  39940.719971
 2013 05 03  59959.549988
 2013 05 06  57960·219971
 2013 05 07  54967.820007
 2013 05 08  95970.409973
 2013 05 09  29970.460022
 2013 05 10  5975·159973
 2013 05 13  2976.219971
 2013 05 14  81985·960022
 2013 05 15  60991·549988
 2013 05 16  16990·440002
 2013 05 17  11996.469971
 2013 05 20  461001·500000
 2013 05 21  331000·590027
 2013 05 22  31008·229980
 2013 05 23  25984.289978
 2013 05 24  65984.340027
 2013 05 28  561005.419983
 2013 05 29  4997.270020
 2013 05 30  14995.719971
 2013 05 31  39994·530029
 2013 06 03  60991·820007
 2013 06 04  83994.559998
 2013 06 05  72981.419983
 2013 06 06  94979.460022
 2013 06 07  1989.049988
 2013 06 10  27992.690002
 2013 06 11  17988·849976
 2013 06 12  80987.960022
 2013 06 13  61990·869995
 2013 06 14  48990·349976
 2013 06 17  94991.619995
 2013 06 18  711001.489990
 2013 06 19  47999.770020
 2013 06 20  85977.809998
 2013 06 21  72965·229980
 2013 06 24  70958·380005
 2013 06 25  91962.099976
 2013 06 26  1968.679993
 2013 06 27  45980·590027
 2013 06 28  0982·440002
 2013 07 01  48993.599976
 2013 07 02  83995·549988
 2013 07 03  33993.140015
 2013 07 05  131005.390015
 2013 07 08  21011.099976
 2013 07 09  451018·929993
 2013 07 10  791020·989990
 2013 07 11  831033.339966
 2013 07 12  581038·270020
 2013 07 15  241043.920044
 2013 07 16  521043.589966
 2013 07 17  121046·130005
 2013 07 18  471052.459961
 2013 07 19  831050.500000
 2013 07 22  481054.680054
 2013 07 23  241056.859985
 2013 07 24  281055·849976
 2013 07 25  111054.189941
 2013 07 26  841048.510010
 2013 07 29  701048·780029
 2013 07 30  811045·829956
 2013 07 31  191053.510010
 2013 08 01  51060·959961
 2013 08 02  251060.069946
 2013 08 05  121063.520020
 2013 08 06  461061.069946
 2013 08 07  801052·099976
 2013 08 08  901051·819946
 2013 08 09  551051·510010
 2013 08 12  561053·670044
 2013 08 13  31054.760010
 2013 08 14  901052·699951
 2013 08 15  641039.099976
 2013 08 16  341030·829956
 2013 08 19  941024.609985
 2013 08 20  751029·500000
 2013 08 21  221030.569946
 2013 08 22  951036.280029
 2013 08 23  971038.849976
 2013 08 26  221044.660034
 2013 08 27  361036.300049
 2013 08 28  771020·250000
 2013 08 29  801029.050049
 2013 08 30  291025·900024
 2013 09 03  371026·839966
 2013 09 04  421025.609985
 2013 09 05  381031.150024
 2013 09 06  241034·770020
 2013 09 09  821046·079956
 2013 09 10  781055.760010
 2013 09 11  901057.560059
 2013 09 12  551055.310059
 2013 09 13  521053·979980
 2013 09 16  991065·250000
 2013 09 17  801066.390015
 2013 09 18  991080·489990
 2013 09 19  541079.760010
 2013 09 20  411078.199951
 2013 09 23  771073·589966
 2013 09 24  561081·910034
 2013 09 25  201082.000000
 2013 09 26  681081.319946
 2013 09 27  761078·369995
 2013 09 30  501075.489990
 2013 10 01  71087·780029
 2013 10 02  681087·390015
 2013 10 03  951081.790039
 2013 10 04  341080·739990
 2013 10 07  951073·420044
 2013 10 08  541067.209961
 2013 10 09  791050.079956
 2013 10 10  811069·770020
 2013 10 11  921084·319946
 2013 10 14  631090.300049
 2013 10 15  971088.530029
 2013 10 16  931092.910034
 2013 10 17  291102·280029
 2013 10 18  591115.040039
 2013 10 21  431117·319946
 2013 10 22  951121.530029
 2013 10 23  631112.089966
 2013 10 24  291120·000000
 2013 10 25  351121.920044
 2013 10 28  361119.560059
 2013 10 29  761122·640015
 2013 10 30  861123·260010
 2013 10 31  191108.599976
 2013 11 01  941101·300049
 2013 11 04  731108.859985
 2013 11 05  691106·089966
 2013 11 06  641109·829956
 2013 11 07  671103·770020
 2013 11 08  881101.189941
 2013 11 11  391102·859985
 2013 11 12  631101.520020
 2013 11 13  821112.219971
 2013 11 14  761112·219971
 2013 11 15  861116·310059
 2013 11 18  351119.979980
 2013 11 19  881112.390015
 2013 11 20  191107.699951
 2013 11 21  211119·670044
 2013 11 22  261125.640015
 2013 11 25  611128.520020
 2013 11 26  241136·239990
 2013 11 27  831141·500000
 2013 11 29  31147·000000
 2013 12 02  21142·300049
 2013 12 03  221130.969971
 2013 12 04  341128.969971
 2013 12 05  621125.609985
 2013 12 06  361135·880005
 2013 12 09  711134·180054
 2013 12 10  631131.260010
 2013 12 11  201120.920044
 2013 12 12  131107·180054
 2013 12 13  511109.510010
 2013 12 16  821120.170044
 2013 12 17  231120·260010
 2013 12 18  91133·760010
 2013 12 19  691131·670044
 2013 12 20  301147·119995
 2013 12 23  401157·339966
 2013 12 24  241163.670044
 2013 12 26  581167.959961
 2013 12 27  681165.849976
 2013 12 30  641162.599976
 2013 12 31  841165·640015
 2014 01 02 721160.500000
 2014 01 03 861157.760010
 2014 01 06 151159.849976
 2014 01 07 381160.020020
 2014 01 08 961159·369995
 2014 01 09 961163.880005
 2014 01 10 371164·530029
 2014 01 13 621164·119995
 2014 01 14 341163.430054
 2014 01 15 351171·969971
 2014 01 16 991173·130005
 2014 01 17 571173.369995
 2014 01 21 181177·109985
 2014 01 22 671182.040039
 2014 01 23 951181.339966
 2014 01 24 481164·770020
 2014 01 27 61147·430054
 2014 01 28 801138.239990
 2014 01 29 451134.180054
 2014 01 30 861144.540039
 2014 01 31 781137·969971
 2014 02 03 861130.750000
 2014 02 04 921107.619995
 2014 02 05 451098·670044
 2014 02 06 421107.439941
 2014 02 07 241116.619995
 2014 02 10 61118·890015
 2014 02 11 271131.010010
 2014 02 12 291137.439941
 2014 02 13 561147·800049
 2014 02 14 801149·900024
 2014 02 18 561162.229980
 2014 02 19 961163.959961
 2014 02 20 701163.020020
 2014 02 21 341168.430054
 2014 02 24 831180.290039
 2014 02 25 241179·339966
 2014 02 26 791188·060059
 2014 02 27 131187.939941
 2014 02 28 841193.500000
 2014 03 03 201179·619995
 2014 03 04 211212.819946
 2014 03 05 841207.410034
 2014 03 06 581208.800049
 2014 03 07 161210·579956
 2014 03 10 591202.290039
 2014 03 11 431204.390015
 2014 03 12 311191.369995
 2014 03 13 681195.880005
 2014 03 14 801184.550049
 2014 03 17 91196.250000
 2014 03 18 541205.040039
 2014 03 19 571205·359985
 2014 03 20 981200·910034
 2014 03 21 251208·140015
 2014 03 24 21196·699951
 2014 03 25 921190·780029
 2014 03 26 511185.290039
 2014 03 27 611161·089966
 2014 03 28 761167.520020
 2014 03 31 31174·619995
 2014 04 01 11189.130005
 2014 04 02 101192.910034
 2014 04 03 991193·959961
 2014 04 04 461189.250000
 2014 04 07 371150.449951
 2014 04 08 931149.000000
 2014 04 09 241160·420044
 2014 04 10 41159·800049
 2014 04 11 701128.959961
 2014 04 14 531126·310059
 2014 04 15 261123.770020
 2014 04 16 831132.109985
 2014 04 17 401141·109985
 2014 04 21 591142.390015
 2014 04 22 41157.869995
 2014 04 23 151155.420044
 2014 04 24 81152.819946
 2014 04 25 61139·010010
 2014 04 28 851131.670044
 2014 04 29 561126.459961
 2014 04 30 641126·959961
 2014 05 01 121133.729980
 2014 05 02 181137·800049
 2014 05 05 891127.989990
 2014 05 06 191124.050049
 2014 05 07 221110.849976
 2014 05 08 801119.790039
 2014 05 09 191107.380005
 2014 05 12 121136·949951
 2014 05 13 51134·449951
 2014 05 14 701120·030029
 2014 05 15 781099.189941
 2014 05 16 51102·910034
 2014 05 19 551116.040039
 2014 05 20 131112·079956
 2014 05 21 231107·260010
 2014 05 22 871116·609985
 2014 05 23 911126.199951
 2014 05 27 611144.099976
 2014 05 28 361140·839966
 2014 05 29 701141.349976
 2014 05 30 581141·729980
 2014 06 02 891136·819946
 2014 06 03 231129·260010
 2014 06 04 921131.750000
 2014 06 05 231153·939941
 2014 06 06 971167.540039
 2014 06 09 171179·839966
 2014 06 10 161173·839966
 2014 06 11 831168·989990
 2014 06 12 101165.369995
 2014 06 13 721164.089966
 2014 06 16 301166.930054
 2014 06 17 551179·290039
 2014 06 18 781183.380005
 2014 06 19 721186.780029
 2014 06 20 481188·520020
 2014 06 23 841190.310059
 2014 06 24 781193.599976
 2014 06 25 221182·750000
 2014 06 26 51182.790039
 2014 06 27 391189·500000
 2014 06 30 101193·400024
 2014 07 01 551213·550049
 2014 07 02 671207·369995
 2014 07 03 141208.150024
 2014 07 07 981204.650024
 2014 07 08 281184·719971
 2014 07 09 201177.369995
 2014 07 10 291168·219971
 2014 07 11 941161·760010
 2014 07 14 201169.550049
 2014 07 15 771167·449951
 2014 07 16 271159.959961
 2014 07 17 731150·479980
 2014 07 18 411152·020020
 2014 07 21 771148.079956
 2014 07 22 771160·239990
 2014 07 23 341161.989990
 2014 07 24 201163·660034
 2014 07 25 821149·780029
 2014 07 28 741145·180054
 2014 07 29 51149.079956
 2014 07 30 151150.609985
 2014 07 31 801137.260010
 2014 08 01 371123·939941
 2014 08 04 341125.540039
 2014 08 05 71129·420044
 2014 08 06 841131.640015
 2014 08 07 101131.410034
 2014 08 08 971131.859985
 2014 08 11 31148.890015
 2014 08 12 321141·280029
 2014 08 13 621143·229980
 2014 08 14 951144·150024
 2014 08 15 351151·609985
 2014 08 18 871158.400024
 2014 08 19 881164·060059
 2014 08 20 541159.219971
 2014 08 21 591160.969971
 2014 08 22 371163.219971
 2014 08 25 61170·689941
 2014 08 26 221176.119995
 2014 08 27 571177·069946
 2014 08 28 931169·089966
 2014 08 29 601174·819946
 2014 09 02 771181·369995
 2014 09 03 351183.849976
 2014 09 04 961180.680054
 2014 09 05 201170.369995
 2014 09 08 181174·219971
 2014 09 09 251171.239990
 2014 09 10 71165·109985
 2014 09 11 801172·650024
 2014 09 12 701172·949951
 2014 09 15 851160.060059
 2014 09 16 131152·859985
 2014 09 17 591159.849976
 2014 09 18 851160·300049
 2014 09 19 941163·859985
 2014 09 22 291141·989990
 2014 09 23 11131.630005
 2014 09 24 371129.589966
 2014 09 25 611126·099976
 2014 09 26 931119·729980
 2014 09 29 751120·550049
 2014 09 30 271118·699951
 2014 10 01 161101.189941
 2014 10 02 651099.459961
 2014 10 03 761109·869995
 2014 10 06 801108.000000
 2014 10 07 171090·959961
 2014 10 08 361097.699951
 2014 10 09 221095.939941
 2014 10 10 461074·250000
 2014 10 13 451066.979980
 2014 10 14 181075.270020
 2014 10 15 581075.640015
 2014 10 16 21091·270020
 2014 10 17 61099.439941
 2014 10 20 481094.969971
 2014 10 21 531112·869995
 2014 10 22 471117.180054
 2014 10 23 331122.420044
 2014 10 24 891119·130005
 2014 10 27 01117·709961
 2014 10 28 71149·459961
 2014 10 29 811153·410034
 2014 10 30 301159.150024
 2014 10 31 201174.329956
 2014 11 03 321178·400024
 2014 11 04 331170.869995
 2014 11 05 831172.030029
 2014 11 06 561171·900024
 2014 11 07 971173.400024
 2014 11 10 951179.579956
 2014 11 11 861180.800049
 2014 11 12 781187.199951
 2014 11 13 41188.670044
 2014 11 14 991177·300049
 2014 11 17 21175.180054
 2014 11 18 781176·209961
 2014 11 19 771169.079956
 2014 11 20 21170.859985
 2014 11 21 191184·500000
 2014 11 24 781186.959961
 2014 11 25 661191.760010
 2014 11 26 851190.699951
 2014 11 28 501190.609985
 2014 12 01 201170.550049
 2014 12 02 481171·439941
 2014 12 03 541181·890015
 2014 12 04 331178.010010
 2014 12 05 751184.489990
 2014 12 08 221188·229980
 2014 12 09 421188.069946
 2014 12 10 301185.030029
 2014 12 11 351180·989990
 2014 12 12 141163.609985
 2014 12 15 51160·530029
 2014 12 16 291156.939941
 2014 12 17 211174·839966
 2014 12 18 741192·160034
 2014 12 19 241198.969971
 2014 12 22 441201·880005
 2014 12 23 761207·170044
 2014 12 24 781208·780029
 2014 12 26 71217.010010
 2014 12 29 121220.810059
 2014 12 30 691219.449951
 2014 12 31 271221·439941
 2015 01 02  851212·800049
 2015 01 05  971194.219971
 2015 01 06  951183·910034
 2015 01 07  441175.979980
 2015 01 08  141196·130005
 2015 01 09  851196.060059
 2015 01 12  731187·630005
 2015 01 13  821200·520020
 2015 01 14  771177.979980
 2015 01 15  911180·869995
 2015 01 16  471177.189941
 2015 01 20  141179.140015
 2015 01 21  791174.949951
 2015 01 22  511190·369995
 2015 01 23  861194·150024
 2015 01 26  431200·739990
 2015 01 27  531199·770020
 2015 01 28  291201.239990
 2015 01 29  841190·189941
 2015 01 30  921186·040039
 2015 02 02  551175.560059
 2015 02 03  121197.390015
 2015 02 04  611198·949951
 2015 02 05  131209.900024
 2015 02 06  671214·709961
 2015 02 09  141208.280029
 2015 02 10  601205.119995
 2015 02 11  801204·439941
 2015 02 12  951216.270020
 2015 02 13  721223.739990
 2015 02 17  511227·180054
 2015 02 18  951227.979980
 2015 02 19  721230.500000
 2015 02 20  501231·920044
 2015 02 23  271231.839966
 2015 02 24  821236·199951
 2015 02 25  531236.880005
 2015 02 26  351239.219971
 2015 02 27  81239·670044
 2015 03 02  931243.329956
 2015 03 03  211238.939941
 2015 03 04  391232·619995
 2015 03 05  391236.050049
 2015 03 06  11231.089966
 2015 03 09  811225.829956
 2015 03 10  21213·939941
 2015 03 11  871216.500000
 2015 03 12  91236·680054
 2015 03 13  661236.780029
 2015 03 16  861241·109985
 2015 03 17  481243.329956
 2015 03 18  411255.680054
 2015 03 19  331254·890015
 2015 03 20  781267·219971
 2015 03 23  401268.160034
 2015 03 24  471268·079956
 2015 03 25  621265·849976
 2015 03 26  921237·359985
 2015 03 27  81240·760010
 2015 03 30  31258.239990
 2015 03 31  611255·300049
 2015 04 01  651251·890015
 2015 04 02  211259·969971
 2015 04 06  91262.760010
 2015 04 07  611263·229980
 2015 04 08  611264.130005
 2015 04 09  731265.780029
 2015 04 10  911266.000000
 2015 04 13  191271.739990
 2015 04 14  671267·969971
 2015 04 15  831278.630005
 2015 04 16  01275·280029
 2015 04 17  161264·219971
 2015 04 20  961266·979980
 2015 04 21  941270·079956
 2015 04 22  91266.560059
 2015 04 23  601273·250000
 2015 04 24  871273·079956
 2015 04 27  781275·839966
 2015 04 28  211260·689941
 2015 04 29  811255.810059
 2015 04 30  11242·770020
 2015 05 01  261229·469971
 2015 05 04  601240.630005
 2015 05 05  371234.040039
 2015 05 06  271222.900024
 2015 05 07  591228.819946
 2015 05 08  761239.380005
 2015 05 11  91243·560059
 2015 05 12  781236·140015
 2015 05 13  211237·880005
 2015 05 14  461245·119995
 2015 05 15  31245·900024
 2015 05 18  911258.000000
 2015 05 19  811258.579956
 2015 05 20  691260.829956
 2015 05 21  521261·020020
 2015 05 22  301258·729980
 2015 05 26  331248.109985
 2015 05 27  711255·050049
 2015 05 28  121253·199951
 2015 05 29  831252.640015
 2015 06 01  961254·560059
 2015 06 02  21258.459961
 2015 06 03  641264.939941
 2015 06 04  611261.209961
 2015 06 05  151261·069946
 2015 06 08  381261.180054
 2015 06 09  161254·439941
 2015 06 10  41269.770020
 2015 06 11  571270.790039
 2015 06 12  791266.780029
 2015 06 15  981262·859985
 2015 06 16  741271·459961
 2015 06 17  191274.400024
 2015 06 18  501287·060059
 2015 06 19  681286·579956
 2015 06 22  591293.310059
 2015 06 23  181296.000000
 2015 06 24  21295·030029
 2015 06 25  81287.459961
 2015 06 26  721287.099976
 2015 06 29  991273.949951
 2015 06 30  101256·869995
 2015 07 01  231264.630005
 2015 07 02  511259.250000
 2015 07 06  311253·199951
 2015 07 07  751248.959961
 2015 07 08  451241.349976
 2015 07 09  581243·959961
 2015 07 10  81252·869995
 2015 07 13  211266.099976
 2015 07 14  321274·109985
 2015 07 15  821273.800049
 2015 07 16  491275.900024
 2015 07 17  01273.670044
 2015 07 20  641268·890015
 2015 07 21  351265.439941
 2015 07 22  991259.760010
 2015 07 23  871262.569946
 2015 07 24  491243.579956
 2015 07 27  551220.729980
 2015 07 28  271226.410034
 2015 07 29  821232·339966
 2015 07 30  171233·000000
 2015 07 31  61244·979980
 2015 08 03  261238.969971
 2015 08 04  111237·199951
 2015 08 05  271243·160034
 2015 08 06  751232.770020
 2015 08 07  161211.930054
 2015 08 10  231223.390015
 2015 08 11  581218·670044
 2015 08 12  751210·979980
 2015 08 13  411213.410034
 2015 08 14  951212.790039
 2015 08 17  191225·089966
 2015 08 18  431224·119995
 2015 08 19  701211.680054
 2015 08 20  261193·930054
 2015 08 21  401172·760010
 2015 08 24  441148.579956
 2015 08 25  971133·150024
 2015 08 26  421132·630005
 2015 08 27  791157·900024
 2015 08 28  641163.050049
 2015 08 31  421164.890015
 2015 09 01  941151.530029
 2015 09 02  161146.030029
 2015 09 03  161157.630005
 2015 09 04  481142·550049
 2015 09 08  571162·449951
 2015 09 09  591170·199951
 2015 09 10  401158·260010
 2015 09 11  851157·910034
 2015 09 14  311159.170044
 2015 09 15  381167·280029
 2015 09 16  961175.890015
 2015 09 17  471193.989990
 2015 09 18  421175·339966
 2015 09 21  121177.959961
 2015 09 22  741158.420044
 2015 09 23  531149.219971
 2015 09 24  401138·959961
 2015 09 25  611146.719971
 2015 09 28  851121·869995
 2015 09 29  471098.020020
 2015 09 30  01101.930054
 2015 10 01  921103.699951
 2015 10 02  691114·119995
 2015 10 05  981142.180054
 2015 10 06  231143·630005
 2015 10 07  371152.609985
 2015 10 08  881164.579956
 2015 10 09  11168·760010
 2015 10 12  341166·510010
 2015 10 13  521169.709961
 2015 10 14  291153·469971
 2015 10 15  741162.819946
 2015 10 16  841165.229980
 2015 10 19  201168.920044
 2015 10 20  61169.609985
 2015 10 21  621167·010010
 2015 10 22  481160·079956
 2015 10 23  451166.420044
 2015 10 26  571165.770020
 2015 10 27  341158.530029
 2015 10 28  261178·780029
 2015 10 29  611178.359985
 2015 10 30  441167·650024
 2015 11 02  831187·619995
 2015 11 03  441196·560059
 2015 11 04  241196.140015
 2015 11 05  551191·930054
 2015 11 06  301199.959961
 2015 11 09  521199.579956
 2015 11 10  161187.719971
 2015 11 11  41189.849976
 2015 11 12  181177.349976
 2015 11 13  261158·430054
 2015 11 16  431156·219971
 2015 11 17  281166·339966
 2015 11 18  161172·020020
 2015 11 19  661172·290039
 2015 11 20  361178.739990
 2015 11 23  901184.410034
 2015 11 24  191189.660034
 2015 11 25  971198.530029
 2015 11 27  531203.689941
 2015 11 30  781204.869995
 2015 12 01  461204·400024
 2015 12 02  691205·079956
 2015 12 03  751196.680054
 2015 12 04  41183.819946
 2015 12 07  401183·069946
 2015 12 08  591163·729980
 2015 12 09  91165·560059
 2015 12 10  71154.839966
 2015 12 11  711146.229980
 2015 12 14  671126·489990
 2015 12 15  861133.319946
 2015 12 16  501150.270020
 2015 12 17  341151.400024
 2015 12 18  171134·949951
 2015 12 21  641130.400024
 2015 12 22  211138·650024
 2015 12 23  461152.910034
 2015 12 24  611159·709961
 2015 12 28  221153·989990
 2015 12 29  311160.939941
 2015 12 30  531160·380005
 2015 12 31  731149·329956
 2016 01 04 701134·079956
 2016 01 05 201112·670044
 2016 01 06 241109.459961
 2016 01 07 541090.949951
 2016 01 08 371072.089966
 2016 01 11 501052.589966
 2016 01 12 521056·920044
 2016 01 13 301050.660034
 2016 01 14 811033·579956
 2016 01 15 91023.919983
 2016 01 19 571017.830017
 2016 01 20 511008.679993
 2016 01 21 831014·500000
 2016 01 22 101021.840027
 2016 01 25 821019.429993
 2016 01 26 911019·510010
 2016 01 27 501021·849976
 2016 01 28 911014·479980
 2016 01 29 981035·380005
 2016 02 01 531037·270020
 2016 02 02 131030.560059
 2016 02 03 151016.919983
 2016 02 04 991025·109985
 2016 02 05 601014.309998
 2016 02 08 30982·150024
 2016 02 09 69975.140015
 2016 02 10 2983.450012
 2016 02 11 64958.890015
 2016 02 12 81972.869995
 2016 02 16 67996·390015
 2016 02 17 531016·280029
 2016 02 18 401013·599976
 2016 02 19 741010.719971
 2016 02 22 461025.280029
 2016 02 23 201021·250000
 2016 02 24 881023.059998
 2016 02 25 401031.579956
 2016 02 26 691039.709961
 2016 02 29 991044.910034
 2016 03 01 341054.489990
 2016 03 02 351065·680054
 2016 03 03 241076.089966
 2016 03 04 71088·239990
 2016 03 07 271094·500000
 2016 03 08 421092.709961
 2016 03 09 251074.199951
 2016 03 10 891078.979980
 2016 03 11 441087·869995
 2016 03 14 671087·459961
 2016 03 15 81082·680054
 2016 03 16 151076·510010
 2016 03 17 851094·689941
 2016 03 18 421102·979980
 2016 03 21 381103.630005
 2016 03 22 781100.760010
 2016 03 23 751097·050049
 2016 03 24 231079·540039
 2016 03 28 01084·469971
 2016 03 29 971109.209961
 2016 03 30 641117·349976
 2016 03 31 921117.790039
 2016 04 01 101118·390015
 2016 04 04 171119.410034
 2016 04 05 281106.219971
 2016 04 06 551109.020020
 2016 04 07 41107·890015
 2016 04 08 71106·050049
 2016 04 11 681110.430054
 2016 04 12 451107·359985
 2016 04 13 461129.930054
 2016 04 14 601132·089966
 2016 04 15 81132·140015
 2016 04 18 171139.479980
 2016 04 19 221146·500000
 2016 04 20 971147·719971
 2016 04 21 01144·540039
 2016 04 22 541147·410034
 2016 04 25 471146·260010
 2016 04 26 611150.819946
 2016 04 27 181156.069946
 2016 04 28 621155·550049
 2016 04 29 581140·109985
 2016 05 02 211140·920044
 2016 05 03 631138.869995
 2016 05 04 731123·689941
 2016 05 05 181118.380005
 2016 05 06 721114.770020
 2016 05 09 601123.650024
 2016 05 10 431129.040039
 2016 05 11 151128·469971
 2016 05 12 321119·890015
 2016 05 13 591112·959961
 2016 05 16 541119·680054
 2016 05 17 621118·339966
 2016 05 18 461110.729980
 2016 05 19 371103.719971
 2016 05 20 131112.319946
 2016 05 23 961117·319946
 2016 05 24 831136.290039
 2016 05 25 941142.849976
 2016 05 26 511143.189941
 2016 05 27 811150.449951
 2016 05 31 361158.969971
 2016 06 01 541163·430054
 2016 06 02 251170.770020
 2016 06 03 41170·390015
 2016 06 06 261179.339966
 2016 06 07 681183.750000
 2016 06 08 171190.170044
 2016 06 09 781188·229980
 2016 06 10 971178·380005
 2016 06 13 121164.900024
 2016 06 14 331153·219971
 2016 06 15 421157·959961
 2016 06 16 161148·859985
 2016 06 17 861151·689941
 2016 06 20 51167·119995
 2016 06 21 581158.849976
 2016 06 22 801161·280029
 2016 06 23 151172·219971
 2016 06 24 901162.920044
 2016 06 27 131123·810059
 2016 06 28 61110·500000
 2016 06 29 501132·619995
 2016 06 30 681152.030029
 2016 07 01 221161.050049
 2016 07 05 391155·459961
 2016 07 06 671147·910034
 2016 07 07 481156·890015
 2016 07 08 211178·119995
 2016 07 11 481192·040039
 2016 07 12 651211·770020
 2016 07 13 601210.380005
 2016 07 14 741209.910034
 2016 07 15 271208·239990
 2016 07 18 701210.640015
 2016 07 19 611207·239990
 2016 07 20 681212·079956
 2016 07 21 951213.520020
 2016 07 22 321214·160034
 2016 07 25 331212.839966
 2016 07 26 171217·130005
 2016 07 27 971222·260010
 2016 07 28 271219.489990
 2016 07 29 821224·770020
 2016 08 01 581224.459961
 2016 08 02 11219.050049
 2016 08 03 551212.739990
 2016 08 04 401219.089966
 2016 08 05 551232·869995
 2016 08 08 21235.780029
 2016 08 09 421233.290039
 2016 08 10 641232·839966
 2016 08 11 941231.000000
 2016 08 12 191231.650024
 2016 08 15 371243·829956
 2016 08 16 351241.680054
 2016 08 17 901230.979980
 2016 08 18 961236.849976
 2016 08 19 171237.390015
 2016 08 22 601239.739990
 2016 08 23 791251.329956
 2016 08 24 21248·910034
 2016 08 25 821243.300049
 2016 08 26 711250·180054
 2016 08 29 251248.219971
 2016 08 30 321248·430054
 2016 08 31 561245·640015
 2016 09 01 231242.089966
 2016 09 02 161251.829956
 2016 09 06 31254·410034
 2016 09 07 911261.119995
 2016 09 08 01260.479980
 2016 09 09 641256·300049
 2016 09 12 621235.869995
 2016 09 13 621234.550049
 2016 09 14 71219·930054
 2016 09 15 81227·359985
 2016 09 16 761227.089966
 2016 09 19 701239.979980
 2016 09 20 771238.250000
 2016 09 21 101245.239990
 2016 09 22 401263.459961
 2016 09 23 391262·939941
 2016 09 26 651253.949951
 2016 09 27 591247.119995
 2016 09 28 721255.939941
 2016 09 29 201255·589966
 2016 09 30 531255·709961
 2016 10 03 661251.280029
 2016 10 04 181249·930054
 2016 10 05 881254.089966
 2016 10 06 491247·770020
 2016 10 07 711247·579956
 2016 10 10 461253.810059
 2016 10 11 441249·959961
 2016 10 12 831232·609985
 2016 10 13 351225·140015
 2016 10 14 511226.010010
 2016 10 17 141215.420044
 2016 10 18 131222.199951
 2016 10 19 471226·349976
 2016 10 20 511222·609985
 2016 10 21 471220.030029
 2016 10 24 191231·930054
 2016 10 25 201226.160034
 2016 10 26 911216.079956
 2016 10 27 191208.180054
 2016 10 28 101196.239990
 2016 10 31 911192·979980
 2016 11 01 401194.479980
 2016 11 02 301177.770020
 2016 11 03 151168.130005
 2016 11 04 241174·780029
 2016 11 07 911193·390015
 2016 11 08 61200·219971
 2016 11 09 931233.660034
 2016 11 10 61258.479980
 2016 11 11 651282·819946
 2016 11 14 981306·560059
 2016 11 15 241304·380005
 2016 11 16 511304.979980
 2016 11 17 51313·060059
 2016 11 18 801316.219971
 2016 11 21 151323.719971
 2016 11 22 951334.829956
 2016 11 23 801342·349976
 2016 11 25 531347·199951
 2016 11 28 981346·880005
 2016 11 29 31335·439941
 2016 11 30 851337·329956
 2016 12 01 421331·729980
 2016 12 02 291319.349976
 2016 12 05 611338·229980
 2016 12 06 381353.569946
 2016 12 07 981366.609985
 2016 12 08 911386.449951
 2016 12 09 831392.709961
 2016 12 12 851388·530029
 2016 12 13 961382·439941
 2016 12 14 891374·540039
 2016 12 15 71374·819946
 2016 12 16 931379.030029
 2016 12 19 361375.589966
 2016 12 20 561385·060059
 2016 12 21 961384·359985
 2016 12 22 571375.459961
 2016 12 23 451371·510010
 2016 12 27 471381·979980
 2016 12 28 371379.270020
 2016 12 29 971367·450000
 2016 12 30 721364·980000
 2017 01 03  461375.090000
 2017 01 04  431388.600000
 2017 01 05  561387·710000
 2017 01 06  921375·060000
 2017 01 09  571367·130000
 2017 01 10  531371.500000
 2017 01 11  31375·540000
 2017 01 12  71372.840000
 2017 01 13  141376.170000
 2017 01 17  291371.510000
 2017 01 18  331358·840000
 2017 01 19  411360·760000
 2017 01 20  721355.210000
 2017 01 23  591353·130000
 2017 01 24  651370.970000
 2017 01 25  441383.360000
 2017 01 26  141384·130000
 2017 01 27  551375·930000
 2017 01 30  431369.490000
 2017 01 31  941363·600000
 2017 02 01  451374.190000
 2017 02 02  571364.100000
 2017 02 03  361377.930000
 2017 02 06  881377·330000
 2017 02 07  981371·880000
 2017 02 08  261360.470000
 2017 02 09  381379·730000
 2017 02 10  541391·180000
 2017 02 13  291398·600000
 2017 02 14  511397·140000
 2017 02 15  681405·210000
 2017 02 16  411404·840000
 2017 02 17  201399·860000
 2017 02 21  441410.400000
 2017 02 22  711410.110000
 2017 02 23  251406.560000
 2017 02 24  771394.530000
 2017 02 27  441407.970000
 2017 02 28  151406·870000
 2017 03 01  61414·820000
 2017 03 02  331413·160000
 2017 03 03  131399·080000
 2017 03 06  961392·340000
 2017 03 07  101383·660000
 2017 03 08  431381.960000
 2017 03 09  391371.040000
 2017 03 10  311369·050000
 2017 03 13  871373·250000
 2017 03 14  891369.160000
 2017 03 15  351385·690000
 2017 03 16  651389·790000
 2017 03 17  121393·180000
 2017 03 20  781391·480000
 2017 03 21  391390·200000
 2017 03 22  681348·640000
 2017 03 23  861361.220000
 2017 03 24  431362·790000
 2017 03 27  141359.330000
 2017 03 28  331367·940000
 2017 03 29  341373·130000
 2017 03 30  381382·930000
 2017 03 31  481389·950000
 2017 04 03  791388·740000
 2017 04 04  61374·050000
 2017 04 05  461381.340000
 2017 04 06  531364.520000
 2017 04 07  511367·500000
 2017 04 10  791376.560000
 2017 04 11  741377·230000
 2017 04 12  681376·860000
 2017 04 13  171361.320000
 2017 04 17  521361·250000
 2017 04 18  531362.490000
 2017 04 19  551376.690000
 2017 04 20  731384.580000
 2017 04 21  501383.130000
 2017 04 24  401399·960000
 2017 04 25  31415·550000
 2017 04 26  371425.700000
 2017 04 27  251423.520000
 2017 04 28  161419.210000
 2017 05 01  241411.040000
 2017 05 02  521409·050000
 2017 05 03  511399·130000
 2017 05 04  891394·160000
 2017 05 05  551397·210000
 2017 05 08  891397·430000
 2017 05 09  291395·480000
 2017 05 10  891400.810000
 2017 05 11  611399·200000
 2017 05 12  421389.390000
 2017 05 15  841398.990000
 2017 05 16  741396·350000
 2017 05 17  281388·300000
 2017 05 18  291365.010000
 2017 05 19  671374·420000
 2017 05 22  241378·300000
 2017 05 23  711383.080000
 2017 05 24  951386·070000
 2017 05 25  531391.420000
 2017 05 26  481383.680000
 2017 05 30  261381.170000
 2017 05 31  91374.430000
 2017 06 01  431396.200000
 2017 06 02  751414.960000
 2017 06 05  561405.140000
 2017 06 06  651401·790000
 2017 06 07  611400.410000
 2017 06 08  641419·320000
 2017 06 09  501433·790000
 2017 06 12  821426·100000
 2017 06 13  591427·550000
 2017 06 14  951426.130000
 2017 06 15  201415.470000
 2017 06 16  41407·220000
 2017 06 19  111420·190000
 2017 06 20  761417.760000
 2017 06 21  41411·880000
 2017 06 22  01408·340000
 2017 06 23  181415.770000
 2017 06 26  371420.770000
 2017 06 27  661420·610000
 2017 06 28  661426·330000
 2017 06 29  61428·030000
 2017 06 30  361420·990000
 2017 07 03  921429.370000
 2017 07 05  191426·530000
 2017 07 06  241418·860000
 2017 07 07  541416·680000
 2017 07 10  961418.050000
 2017 07 11  41413·470000
 2017 07 12  491431·340000
 2017 07 13  981425.740000
 2017 07 14  161432.970000
 2017 07 17  901434.450000
 2017 07 18  801431·110000
 2017 07 19  01441.770000
 2017 07 20  151445.060000
 2017 07 21  711452·050000
 2017 07 24  431438·600000
 2017 07 25  151452.090000
 2017 07 26  801452.020000
 2017 07 27  661446.630000
 2017 07 28  881432.590000
 2017 07 31  261432.460000
 2017 08 01  251430·660000
 2017 08 02  201428.030000
 2017 08 03  911414.720000
 2017 08 04  401413.040000
 2017 08 07  871417·420000
 2017 08 08  11426.290000
 2017 08 09  531409.780000
 2017 08 10  871396.600000
 2017 08 11  291376.370000
 2017 08 14  41394·530000
 2017 08 15  981395·880000
 2017 08 16  261391·680000
 2017 08 17  391384·740000
 2017 08 18  481362.340000
 2017 08 21  761358.090000
 2017 08 22  361372·330000
 2017 08 23  301373·280000
 2017 08 24  771377·050000
 2017 08 25  641380·600000
 2017 08 28  261382.530000
 2017 08 29  401385.190000
 2017 08 30  601392.770000
 2017 08 31  621406.440000
 2017 09 01  261413.860000
 2017 09 05  321414.550000
 2017 09 06  911406.020000
 2017 09 07  951404·310000
 2017 09 08  931403·530000
 2017 09 11  931415·750000
 2017 09 12  901423·930000
 2017 09 13  131428·740000
 2017 09 14  91427·920000
 2017 09 15  371431.990000
 2017 09 18  01444·270000
 2017 09 19  931442.580000
 2017 09 20  811446·480000
 2017 09 21  21448.840000
 2017 09 22  911451.510000
 2017 09 25  331455.220000
 2017 09 26  401460·950000
 2017 09 27  501487.950000
 2017 09 28  571489·350000
 2017 09 29  601493·560000
 2017 10 02  421509.480000
 2017 10 03  691512·260000
 2017 10 04  171514·770000
 2017 10 05  241514·940000
 2017 10 06  701511·410000
 2017 10 09  721513·300000
 2017 10 10  141511.330000
 2017 10 11  11510.620000
 2017 10 12  301508.430000
 2017 10 13  971508·220000
 2017 10 16  201511.290000
 2017 10 17  911505.800000
 2017 10 18  541505·140000
 2017 10 19  70·000000
 2017 10 20  261512·750000
 2017 10 23  181511.480000
 2017 10 24  981505.570000
 2017 10 25  901500·420000
 2017 10 26  531501.360000
 2017 10 27  341508.320000
 2017 10 30  441490.900000
 2017 10 31  581506·780000
 2017 11 01  451512·400000
 2017 11 02  151499·940000
 2017 11 03  991497.140000
 2017 11 06  511501·490000
 2017 11 07  701498·000000
 2017 11 08  591482.860000
 2017 11 09  941481·620000
 2017 11 10  291479·110000
 2017 11 13  241476.680000
 2017 11 14  941474.270000
 2017 11 15  861470.900000
 2017 11 16  821490·970000
 2017 11 17  251496·860000
 2017 11 20  681503·400000
 2017 11 21  561519.530000
 2017 11 22  221524·180000
 2017 11 24  161521·380000
 2017 11 27  581522.030000
 2017 12 14  121526.460000
 2017 12 15  871538.060000
 2017 12 18  691552.320000
 2017 12 19  641552.210000
 2017 12 20  841544·350000
 2017 12 21  411551·210000
 2017 12 22  761548·250000
 2017 12 26  121546·590000
 2017 12 27  301550.620000
 2017 12 28  701549·040000
 2017 12 29  561551.940000
 2018 01 02 511550·300000
 2018 01 03 311555·080000
 2018 01 04 881560.840000
 2018 01 05 541560·070000
 2018 01 08 571562.990000
 2018 01 09 941565·580000
 2018 01 10 321561·910000
 2018 01 11 391586·790000
 2018 01 12 311598·180000
 2018 01 16 501604.020000
 2018 01 17 671589.130000
 2018 01 18 61586.310000
 2018 01 19 981597·630000
 2018 01 22 561605·170000
 2018 01 23 781612.550000
 2018 01 24 721615·520000
 2018 01 25 81607.790000
 2018 01 26 941608·060000


 2018 01 29 801607.950000
 2018 01 30 831595·640000
 2018 01 31 361594.270000
 2018 02 01 701582·280000
 2018 02 02 111577·030000
 2018 02 05 71547.030000
 2018 02 06 841512.980000
 2018 02 07 161517·000000
 2018 02 08 321511.210000
 2018 02 09 391487·580000
 2018 02 12 761498.110000
 2018 02 13 891497·020000
 2018 02 14 331523.890000
 2018 02 15 981537.770000
 2018 02 16 631551.510000
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.