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  21168·979996
 1987 09 11  92170·539993
 1987 09 14  82170.949997
 1987 09 15  92170·440002
 1987 09 16  51170.029999
 1987 09 17  87169·250000
 1987 09 18  31169·039993
 1987 09 21  43169.130005
 1987 09 22  66167·559998
 1987 09 23  99168.649994
 1987 09 24  99169.059998
 1987 09 25  11168.850006
 1987 09 28  17169·800003
 1987 09 29  9169·690002
 1987 09 30  0170.809998
 1987 10 01  41171·399994
 1987 10 02  78172.089996
 1987 10 05  26172·550003
 1987 10 06  72172.619995
 1987 10 07  2170.210007
 1987 10 08  50168.979996
 1987 10 09  79167·110001
 1987 10 12  77166.110001
 1987 10 13  87164.419998
 1987 10 14  59164.160004
 1987 10 15  26161·800003
 1987 10 16  3159·660004
 1987 10 19  16152.740005
 1987 10 20  56133·600006
 1987 10 21  49130.770004
 1987 10 22  63130·649994
 1987 10 23  34124·580002
 1987 10 26  14121·580002
 1987 10 27  53113·120003
 1987 10 28  95108.500000
 1987 10 29  8110·800003
 1987 10 30  36118.260002
 1987 11 02  71120.220001
 1987 11 03  62122.050003
 1987 11 04  34117·750000
 1987 11 05  45118·940002
 1987 11 06  60120·089996
 1987 11 09  52119.320000
 1987 11 10  31117.620003
 1987 11 11  94116·680000
 1987 11 12  1118.669998
 1987 11 13  78118·639999
 1987 11 16  42119·019997
 1987 11 17  56118·269997
 1987 11 18  0116.690002
 1987 11 19  77116·690002
 1987 11 20  37115.150002
 1987 11 23  33114·500000
 1987 11 24  89115·879997
 1987 11 25  12115·970001
 1987 11 27  10115·959999
 1987 11 30  49115·629997
 1987 12 01  26112·089996
 1987 12 02  72111·300003
 1987 12 03  81111.150002
 1987 12 04  56108·940002
 1987 12 07  91106.519997
 1987 12 08  69107.239998
 1987 12 09  92108·889999
 1987 12 10  28109·059998
 1987 12 11  91109·320000
 1987 12 14  42112·070000
 1987 12 15  14114·360001
 1987 12 16  66116·839996
 1987 12 17  58117.309998
 1987 12 18  52119·459999
 1987 12 21  40119·919998
 1987 12 22  95119.930000
 1987 12 23  48120·820000
 1987 12 24  88121·589996
 1987 12 28  90121·589996
 1987 12 29  67118.989998
 1987 12 30  44119·500000
 1987 12 31  63120·419998
 1988 01 04 8123.510002
 1988 01 05 55126·550003
 1988 01 06 51127.000000
 1988 01 07 15128.029999
 1988 01 08 63128.190002
 1988 01 11 61123.839996
 1988 01 12 2122.669998
 1988 01 13 6121.449997
 1988 01 14 48121.980003
 1988 01 15 9124.199997
 1988 01 18 52124.099998
 1988 01 19 25124·440002
 1988 01 20 84124.440002
 1988 01 21 51121·760002
 1988 01 22 85122·790001
 1988 01 25 84123·680000
 1988 01 26 15123·680000
 1988 01 27 62123·639999
 1988 01 28 6124·320000
 1988 01 29 21125.349998
 1988 02 01 9126.220001
 1988 02 02 42125·940002
 1988 02 03 46126·320000
 1988 02 04 0125·599998
 1988 02 05 60125.989998
 1988 02 08 16125.769997
 1988 02 09 63125·519997
 1988 02 10 7127.180000
 1988 02 11 89128.220001
 1988 02 12 35129·210007
 1988 02 16 39129.910004
 1988 02 17 57130.660004
 1988 02 18 38130·679993
 1988 02 19 75131.229996
 1988 02 22 79132.369995
 1988 02 23 86132.559998
 1988 02 24 77133·419998
 1988 02 25 34134·800003
 1988 02 26 16134·169998
 1988 02 29 58137·690002
 1988 03 01 1136.479996
 1988 03 02 40137·380005
 1988 03 03 6137·929993
 1988 03 04 61138·059998
 1988 03 07 28139·059998
 1988 03 08 43140·559998
 1988 03 09 31141.690002
 1988 03 10 7141.899994
 1988 03 11 2140.589996
 1988 03 14 17140·880005
 1988 03 15 97141·089996
 1988 03 16 34141.910004
 1988 03 17 93142.690002
 1988 03 18 63143.380005
 1988 03 21 36142.759995
 1988 03 22 6142·350006
 1988 03 23 95143·070007
 1988 03 24 7143·100006
 1988 03 25 6141·570007
 1988 03 28 10140.369995
 1988 03 29 27140·360001
 1988 03 30 99140·839996
 1988 03 31 86142·160004
 1988 04 04 59142·139999
 1988 04 05 32140.720001
 1988 04 06 15142·110001
 1988 04 07 84143.009995
 1988 04 08 91144.119995
 1988 04 11 81144·690002
 1988 04 12 54145·330002
 1988 04 13 32145.460007
 1988 04 14 68145.199997
 1988 04 15 68141.679993
 1988 04 18 42142·089996
 1988 04 19 87143·289993
 1988 04 20 80142·559998
 1988 04 21 10142.139999
 1988 04 22 30141.699997
 1988 04 25 29142·460007
 1988 04 26 38143·220001
 1988 04 27 54143·669998
 1988 04 28 93144·160004
 1988 04 29 66145·009995
 1988 05 02 80145.050003
 1988 05 03 67145.350006
 1988 05 04 31145.529999
 1988 05 05 29145.250000
 1988 05 06 70144·899994
 1988 05 09 44144.649994
 1988 05 10 70143.750000
 1988 05 11 75143·350006
 1988 05 12 95141.350006
 1988 05 13 4142.169998
 1988 05 16 59142.429993
 1988 05 17 85143·070007
 1988 05 18 69141·729996
 1988 05 19 91139·919998
 1988 05 20 76140.149994
 1988 05 23 66140.149994
 1988 05 24 28139·460007
 1988 05 25 75139.889999
 1988 05 26 19140·279999
 1988 05 27 51140·309998
 1988 05 31 37141.369995
 1988 06 01 49142·869995
 1988 06 02 15142.929993
 1988 06 03 94143·500000
 1988 06 06 82144.190002
 1988 06 07 32144.410004
 1988 06 08 13145·789993
 1988 06 09 79146·550003
 1988 06 10 77147.089996
 1988 06 13 70147.330002
 1988 06 14 89148.100006
 1988 06 15 11148·130005
 1988 06 16 60148.179993
 1988 06 17 30147.770004
 1988 06 20 44147·279999
 1988 06 21 23147·610001
 1988 06 22 93148.830002
 1988 06 23 7148.949997
 1988 06 24 2149·229996
 1988 06 27 71149·259995
 1988 06 28 64149·500000
 1988 06 29 21149·910004
 1988 06 30 15151.300003
 1988 07 01 36151.309998
 1988 07 05 87151.279999
 1988 07 06 15151.649994
 1988 07 07 58151·160004
 1988 07 08 25151·160004
 1988 07 11 99151.250000
 1988 07 12 58151.279999
 1988 07 13 30150·869995
 1988 07 14 71151.160004
 1988 07 15 63151·419998
 1988 07 18 44151.470001
 1988 07 19 58151.699997
 1988 07 20 29151·100006
 1988 07 21 67151.110001
 1988 07 22 94150.369995
 1988 07 25 91149.539993
 1988 07 26 81149·660004
 1988 07 27 24149·639999
 1988 07 28 50148.970001
 1988 07 29 6149.889999
 1988 08 01 34150·500000
 1988 08 02 72150·809998
 1988 08 03 83150.690002
 1988 08 04 3150·880005
 1988 08 05 19150.639999
 1988 08 08 73150.369995
 1988 08 09 85150.199997
 1988 08 10 6148·929993
 1988 08 11 94146.960007
 1988 08 12 16146.949997
 1988 08 15 77146.960007
 1988 08 16 67145.580002
 1988 08 17 39145.759995
 1988 08 18 14145.639999
 1988 08 19 2145.750000
 1988 08 22 60145·679993
 1988 08 23 61144·259995
 1988 08 24 3144.949997
 1988 08 25 30144·960007
 1988 08 26 86144.449997
 1988 08 29 93144.889999
 1988 08 30 48145·139999
 1988 08 31 55145.740005
 1988 09 01 72145.740005
 1988 09 02 90145·479996
 1988 09 06 36145.759995
 1988 09 07 95146.149994
 1988 09 08 66146.649994
 1988 09 09 35147·229996
 1988 09 12 80147.360001
 1988 09 13 95147.380005
 1988 09 14 44147·929993
 1988 09 15 33147.869995
 1988 09 16 18148.029999
 1988 09 19 25148.020004
 1988 09 20 7147·949997
 1988 09 21 17147.970001
 1988 09 22 12147·850006
 1988 09 23 78147·839996
 1988 09 26 80147·830002
 1988 09 27 44147·169998
 1988 09 28 52146.990005
 1988 09 29 73148.000000
 1988 09 30 14149·089996
 1988 10 03 94149·190002
 1988 10 04 48147·880005
 1988 10 05 55148·080002
 1988 10 06 83148·320007
 1988 10 07 74148.600006
 1988 10 10 41148.830002
 1988 10 11 92148·610001
 1988 10 12 89148.509995
 1988 10 13 17148·020004
 1988 10 14 91148.300003
 1988 10 17 79148·199997
 1988 10 18 56148·710007
 1988 10 19 79149·070007
 1988 10 20 88149·160004
 1988 10 21 36149·029999
 1988 10 24 36148·979996
 1988 10 25 41148·750000
 1988 10 26 44148·470001
 1988 10 27 5148·139999
 1988 10 28 2147·179993
 1988 10 31 10147·250000
 1988 11 01 97147.279999
 1988 11 02 56147.210007
 1988 11 03 57147.160004
 1988 11 04 17147·139999
 1988 11 07 9146·250000
 1988 11 08 85145.279999
 1988 11 09 25145.270004
 1988 11 10 20145.009995
 1988 11 11 70145·009995
 1988 11 14 8143·710007
 1988 11 15 56143.190002
 1988 11 16 1143.039993
 1988 11 17 91141·330002
 1988 11 18 71140.899994
 1988 11 21 27140·869995
 1988 11 22 64139.949997
 1988 11 23 11140.410004
 1988 11 25 43140.399994
 1988 11 28 37140.199997
 1988 11 29 43140·649994
 1988 11 30 92142.009995
 1988 12 01 18142.559998
 1988 12 02 11142·770004
 1988 12 05 94143.449997
 1988 12 06 23143.929993
 1988 12 07 15144·029999
 1988 12 08 1144.020004
 1988 12 09 98143.899994
 1988 12 12 16143.910004
 1988 12 13 79143.460007
 1988 12 14 82143·320007
 1988 12 15 63143.250000
 1988 12 16 9144.339996
 1988 12 19 78144·529999
 1988 12 20 53144·729996
 1988 12 21 19144.490005
 1988 12 22 65144.539993
 1988 12 23 6144.880005
 1988 12 27 41144·919998
 1988 12 28 24144·940002
 1988 12 29 72145.710007
 1988 12 30 83147·369995
 1989 01 03  95147.369995
 1989 01 04  59148.399994
 1989 01 05  42148·929993
 1989 01 06  52149.839996
 1989 01 09  91149·919998
 1989 01 10  31149.660004
 1989 01 11  15149·270004
 1989 01 12  84149·860001
 1989 01 13  30149·929993
 1989 01 16  71150·110001
 1989 01 17  52149·960007
 1989 01 18  72150.830002
 1989 01 19  37151.539993
 1989 01 20  36151.550003
 1989 01 23  41151.539993
 1989 01 24  35151.460007
 1989 01 25  63151.779999
 1989 01 26  8152·520004
 1989 01 27  96153·199997
 1989 01 30  17153·059998
 1989 01 31  81153.850006
 1989 02 01  93154·419998
 1989 02 02  54155·089996
 1989 02 03  88155·690002
 1989 02 06  94155.839996
 1989 02 07  23156·839996
 1989 02 08  78157.240005
 1989 02 09  42157.110001
 1989 02 10  27156·559998
 1989 02 13  55155.059998
 1989 02 14  56155·240005
 1989 02 15  97155.580002
 1989 02 16  29156·300003
 1989 02 17  70157·270004
 1989 02 21  2157.199997
 1989 02 22  98156.759995
 1989 02 23  77155.419998
 1989 02 24  75155.419998
 1989 02 27  52154·259995
 1989 02 28  14154.559998
 1989 03 01  70155·130005
 1989 03 02  1155.690002
 1989 03 03  69156·699997
 1989 03 06  40157.240005
 1989 03 07  34157.630005
 1989 03 08  6157·979996
 1989 03 09  43157.940002
 1989 03 10  94157.789993
 1989 03 13  20158·020004
 1989 03 14  70158·100006
 1989 03 15  84158.330002
 1989 03 16  20159·270004
 1989 03 17  2159.279999
 1989 03 20  1156·710007
 1989 03 21  33156.169998
 1989 03 22  88156·169998
 1989 03 23  82156·240005
 1989 03 27  29155·910004
 1989 03 28  50156·649994
 1989 03 29  92156.839996
 1989 03 30  84156·839996
 1989 03 31  13157.899994
 1989 04 03  25158·369995
 1989 04 04  50158.279999
 1989 04 05  59158·529999
 1989 04 06  33158.559998
 1989 04 07  69159.270004
 1989 04 10  8159·550003
 1989 04 11  83160.339996
 1989 04 12  96161.210007
 1989 04 13  22161.210007
 1989 04 14  34161·630005
 1989 04 17  55161·630005
 1989 04 18  33162.289993
 1989 04 19  45162.479996
 1989 04 20  22162·679993
 1989 04 21  1163·320007
 1989 04 24  2163.339996
 1989 04 25  27163·470001
 1989 04 26  92163·600006
 1989 04 27  72164·279999
 1989 04 28  83164·690002
 1989 05 01  81164.679993
 1989 05 02  87164.699997
 1989 05 03  43164·779999
 1989 05 04  85165.190002
 1989 05 05  44166.210007
 1989 05 08  77165.740005
 1989 05 09  15165·559998
 1989 05 10  37165·639999
 1989 05 11  80166·070007
 1989 05 12  56167·160004
 1989 05 15  12167.320007
 1989 05 16  98167·309998
 1989 05 17  76168.270004
 1989 05 18  43169·000000
 1989 05 19  85169·649994
 1989 05 22  47170.070007
 1989 05 23  45169.520004
 1989 05 24  83169.490005
 1989 05 25  9170·119995
 1989 05 26  93171·009995
 1989 05 30  25171·259995
 1989 05 31  43171.529999
 1989 06 01  86172·399994
 1989 06 02  67173.410004
 1989 06 05  79173.500000
 1989 06 06  19172.419998
 1989 06 07  39172·949997
 1989 06 08  25173.320007
 1989 06 09  95173.369995
 1989 06 12  30173·440002
 1989 06 13  21173·339996
 1989 06 14  49172·710007
 1989 06 15  86173·250000
 1989 06 16  19171.449997
 1989 06 19  5171·589996
 1989 06 20  46171.240005
 1989 06 21  89170.740005
 1989 06 22  56170.619995
 1989 06 23  93171·440002
 1989 06 26  47171·559998
 1989 06 27  68171·899994
 1989 06 28  36171·820007
 1989 06 29  10170·820007
 1989 06 30  9168·089996
 1989 07 03  10167·619995
 1989 07 05  76167·960007
 1989 07 06  6168.940002
 1989 07 07  14170·199997
 1989 07 10  29170.740005
 1989 07 11  22171.380005
 1989 07 12  57171.929993
 1989 07 13  68172.279999
 1989 07 14  62172.529999
 1989 07 17  42173·000000
 1989 07 18  62172.990005
 1989 07 19  3174·089996
 1989 07 20  71174.419998
 1989 07 21  30173.929993
 1989 07 24  48173.919998
 1989 07 25  75173·320007
 1989 07 26  46173.399994
 1989 07 27  7174.229996
 1989 07 28  65174.250000
 1989 07 31  67174·500000
 1989 08 01  99174.960007
 1989 08 02  15174.380005
 1989 08 03  88175·360001
 1989 08 04  84175·380005
 1989 08 07  67176.589996
 1989 08 08  25176·809998
 1989 08 09  18176·960007
 1989 08 10  59177.119995
 1989 08 11  14177·979996
 1989 08 14  29176.559998
 1989 08 15  79175.869995
 1989 08 16  48176·410004
 1989 08 17  28176·029999
 1989 08 18  48175.940002
 1989 08 21  23175.990005
 1989 08 22  32174.669998
 1989 08 23  21175.679993
 1989 08 24  25177.009995
 1989 08 25  25177·240005
 1989 08 28  19177·100006
 1989 08 29  31177·330002
 1989 08 30  30177.449997
 1989 08 31  84178·199997
 1989 09 01  40178·710007
 1989 09 05  22178.860001
 1989 09 06  56178·830002
 1989 09 07  28178.539993
 1989 09 08  52179·160004
 1989 09 11  80179·179993
 1989 09 12  24178.869995
 1989 09 13  5179·470001
 1989 09 14  36178.820007
 1989 09 15  20177.860001
 1989 09 18  76176·679993
 1989 09 19  91176.550003
 1989 09 20  99176.399994
 1989 09 21  79176·649994
 1989 09 22  82176.800003
 1989 09 25  88176.919998
 1989 09 26  73176·600006
 1989 09 27  19176.559998
 1989 09 28  37177.380005
 1989 09 29  19178·210007
 1989 10 02  13178·850006
 1989 10 03  29179·380005
 1989 10 04  59179·550003
 1989 10 05  36179.929993
 1989 10 06  3180·479996
 1989 10 09  21180.789993
 1989 10 10  93180.949997
 1989 10 11  13180.279999
 1989 10 12  48179.860001
 1989 10 13  34179.639999
 1989 10 16  7172·850006
 1989 10 17  52170.350006
 1989 10 18  80170·970001
 1989 10 19  30173·440002
 1989 10 20  97173.639999
 1989 10 23  78173.330002
 1989 10 24  56172·110001
 1989 10 25  98170.300003
 1989 10 26  80170.229996
 1989 10 27  40168.869995
 1989 10 30  58167·179993
 1989 10 31  50167.470001
 1989 11 01  1167·979996
 1989 11 02  15167.809998
 1989 11 03  91167·429993
 1989 11 06  23169·990005
 1989 11 07  30165.789993
 1989 11 08  3167·220001
 1989 11 09  88167.509995
 1989 11 10  82167·630005
 1989 11 13  60167·729996
 1989 11 14  29167.800003
 1989 11 15  6168.419998
 1989 11 16  13168.000000
 1989 11 17  10168.259995
 1989 11 20  44168·360001
 1989 11 21  25167·300003
 1989 11 22  30167.190002
 1989 11 24  25167·910004
 1989 11 27  23168.279999
 1989 11 28  54168.490005
 1989 11 29  70168.509995
 1989 11 30  74168.179993
 1989 12 01  66168.589996
 1989 12 04  22168.669998
 1989 12 05  97168.750000
 1989 12 06  51168.880005
 1989 12 07  99169.059998
 1989 12 08  87168·779999
 1989 12 11  99168.770004
 1989 12 12  75168.130005
 1989 12 13  72168.429993
 1989 12 14  31168.369995
 1989 12 15  87167·470001
 1989 12 18  91166.539993
 1989 12 19  60163·940002
 1989 12 20  60163.029999
 1989 12 21  1163.940002
 1989 12 22  66165·199997
 1989 12 26  65165.429993
 1989 12 27  6166·020004
 1989 12 28  3166.279999
 1989 12 29  96168.309998
 1990 01 02 11169.960007
 1990 01 03 25170.800003
 1990 01 04 80170.789993
 1990 01 05 0170.119995
 1990 01 08 48169·679993
 1990 01 09 0169·860001
 1990 01 10 47169.309998
 1990 01 11 22168.369995
 1990 01 12 53168.020004
 1990 01 15 36164·369995
 1990 01 16 40163·300003
 1990 01 17 31164.259995
 1990 01 18 25163.500000
 1990 01 19 66163.589996
 1990 01 22 22163·690002
 1990 01 23 20161.369995
 1990 01 24 90160.419998
 1990 01 25 45158·929993
 1990 01 26 83157.979996
 1990 01 29 10156.750000
 1990 01 30 99154.970001
 1990 01 31 56153.529999
 1990 02 01 33154·360001
 1990 02 02 45156·029999
 1990 02 05 26156·889999
 1990 02 06 6156.899994
 1990 02 07 12158·250000
 1990 02 08 92159.220001
 1990 02 09 72159.139999
 1990 02 12 26159.199997
 1990 02 13 82158·589996
 1990 02 14 48158·570007
 1990 02 15 63159.199997
 1990 02 16 72160·350006
 1990 02 20 31159.309998
 1990 02 21 30157.850006
 1990 02 22 48158.270004
 1990 02 23 26157.789993
 1990 02 26 72156.639999
 1990 02 27 83156.979996
 1990 02 28 4157.880005
 1990 03 01 95158·059998
 1990 03 02 42159.190002
 1990 03 05 77159·470001
 1990 03 06 30160.399994
 1990 03 07 11160.919998
 1990 03 08 6162.070007
 1990 03 09 4162·199997
 1990 03 12 52162.229996
 1990 03 13 30162·630005
 1990 03 14 50162·789993
 1990 03 15 85163.320007
 1990 03 16 21164.289993
 1990 03 19 34164.380005
 1990 03 20 87164.839996
 1990 03 21 63164.350006
 1990 03 22 12164·250000
 1990 03 23 29163.630005
 1990 03 26 56164·119995
 1990 03 27 8164·080002
 1990 03 28 25164.080002
 1990 03 29 47163.809998
 1990 03 30 19163.639999
 1990 04 02 14163·630005
 1990 04 03 85163.440002
 1990 04 04 45163.669998
 1990 04 05 64163.139999
 1990 04 06 99163·000000
 1990 04 09 44162·399994
 1990 04 10 4161.949997
 1990 04 11 5162·169998
 1990 04 12 9162.630005
 1990 04 16 75163.059998
 1990 04 17 32162.529999
 1990 04 18 78162·440002
 1990 04 19 12161·399994
 1990 04 20 81160·929993
 1990 04 23 59160·080002
 1990 04 24 47159.000000
 1990 04 25 2158.630005
 1990 04 26 85159·070007
 1990 04 27 42158·789993
 1990 04 30 0158.089996
 1990 05 01 99158.539993
 1990 05 02 40159·139999
 1990 05 03 63159·960007
 1990 05 04 49160.389999
 1990 05 07 46160.740005
 1990 05 08 19160.929993
 1990 05 09 29161.130005
 1990 05 10 33161.679993
 1990 05 11 13163.139999
 1990 05 14 23164.220001
 1990 05 15 71163·860001
 1990 05 16 15163·860001
 1990 05 17 94164·910004
 1990 05 18 78165.440002
 1990 05 21 45166·649994
 1990 05 22 81167.410004
 1990 05 23 8167.809998
 1990 05 24 35168·250000
 1990 05 25 35168·050003
 1990 05 29 46168·199997
 1990 05 30 99168.929993
 1990 05 31 68169·110001
 1990 06 01 45169·830002
 1990 06 04 47170·649994
 1990 06 05 37171.080002
 1990 06 06 77170·229996
 1990 06 07 8170·289993
 1990 06 08 47169.809998
 1990 06 11 15169.089996
 1990 06 12 89170.029999
 1990 06 13 81170.979996
 1990 06 14 33170.880005
 1990 06 15 52170.960007
 1990 06 18 54170·899994
 1990 06 19 44168·740005
 1990 06 20 20168.740005
 1990 06 21 93168.449997
 1990 06 22 46168.820007
 1990 06 25 6168.130005
 1990 06 26 44167.660004
 1990 06 27 8167·250000
 1990 06 28 68168.410004
 1990 06 29 96169·139999
 1990 07 02 68169·119995
 1990 07 03 89169.009995
 1990 07 05 42168.940002
 1990 07 06 73168.199997
 1990 07 09 81168·309998
 1990 07 10 56168·229996
 1990 07 11 22168·679993
 1990 07 12 17169·429993
 1990 07 13 96170·470001
 1990 07 16 54170·229996
 1990 07 17 80170·039993
 1990 07 18 35168.919998
 1990 07 19 49167·860001
 1990 07 20 51167.550003
 1990 07 23 19166.820007
 1990 07 24 60163.240005
 1990 07 25 5163.789993
 1990 07 26 41164·550003
 1990 07 27 64164·089996
 1990 07 30 46163·169998
 1990 07 31 50162·160004
 1990 08 01 45161.649994
 1990 08 02 64160.779999
 1990 08 03 77158.600006
 1990 08 06 98154.350006
 1990 08 07 5150·479996
 1990 08 08 95151·169998
 1990 08 09 59152.539993
 1990 08 10 88153.520004
 1990 08 13 91150.839996
 1990 08 14 57151·139999
 1990 08 15 24151·860001
 1990 08 16 80151.309998
 1990 08 17 98148·490005
 1990 08 20 77145·690002
 1990 08 21 27144.160004
 1990 08 22 65141·320007
 1990 08 23 44138·990005
 1990 08 24 4134·360001
 1990 08 27 51138.820007
 1990 08 28 53139.589996
 1990 08 29 73140·360001
 1990 08 30 14140.330002
 1990 08 31 3139·619995
 1990 09 04 84139.500000
 1990 09 05 54140.020004
 1990 09 06 7140.089996
 1990 09 07 13140·110001
 1990 09 10 21141·020004
 1990 09 11 83140.360001
 1990 09 12 9140.169998
 1990 09 13 39139.960007
 1990 09 14 50138.710007
 1990 09 17 77137·889999
 1990 09 18 69137·479996
 1990 09 19 63137.070007
 1990 09 20 85136.779999
 1990 09 21 81134.699997
 1990 09 24 64133·759995
 1990 09 25 90130.520004
 1990 09 26 65130·580002
 1990 09 27 65129.149994
 1990 09 28 93126.750000
 1990 10 01 53128.429993
 1990 10 02 50129·960007
 1990 10 03 22129·070007
 1990 10 04 83128.080002
 1990 10 05 8127·699997
 1990 10 08 31127.379997
 1990 10 09 71126.919998
 1990 10 10 83124·339996
 1990 10 11 37122.870003
 1990 10 12 19120.470001
 1990 10 15 56120·879997
 1990 10 16 69120·570000
 1990 10 17 47119·669998
 1990 10 18 53120·959999
 1990 10 19 48122·370003
 1990 10 22 41122.800003
 1990 10 23 68122·449997
 1990 10 24 95122·440002
 1990 10 25 39122.680000
 1990 10 26 24122·389999
 1990 10 29 59121·010002
 1990 10 30 33119·690002
 1990 10 31 49119·169998
 1990 11 01 70118·959999
 1990 11 02 0120·360001
 1990 11 05 80121.290001
 1990 11 06 22121.629997
 1990 11 07 53121·330002
 1990 11 08 98120·459999
 1990 11 09 75121·300003
 1990 11 12 28123·230003
 1990 11 13 75123.669998
 1990 11 14 84124.739998
 1990 11 15 79124.760002
 1990 11 16 60124·400002
 1990 11 19 59124·790001
 1990 11 20 16124·830002
 1990 11 21 81124.150002
 1990 11 23 37124.330002
 1990 11 26 57124·260002
 1990 11 27 75125·239998
 1990 11 28 93126·220001
 1990 11 29 4126·129997
 1990 11 30 44127.519997
 1990 12 03 68128.279999
 1990 12 04 55128·729996
 1990 12 05 30130·699997
 1990 12 06 20132.770004
 1990 12 07 26131·179993
 1990 12 10 27130.940002
 1990 12 11 9130.690002
 1990 12 12 11130·580002
 1990 12 13 5130·990005
 1990 12 14 99130·940002
 1990 12 17 60130.169998
 1990 12 18 67129·970001
 1990 12 19 89130·580002
 1990 12 20 84130.729996
 1990 12 21 27130.929993
 1990 12 24 64130·860001
 1990 12 26 82130.830002
 1990 12 27 18130·820007
 1990 12 28 80130.630005
 1990 12 31 2132·199997
 1991 01 02  18132.190002
 1991 01 03  65131.639999
 1991 01 04  12130.350006
 1991 01 07  6130.199997
 1991 01 08  51128·190002
 1991 01 09  14128.720001
 1991 01 10  43127·559998
 1991 01 11  26127·650002
 1991 01 14  65127·599998
 1991 01 15  76125·389999
 1991 01 16  17126.800003
 1991 01 17  39131·110001
 1991 01 18  66130·240005
 1991 01 21  90130·339996
 1991 01 22  2131·360001
 1991 01 23  45132.639999
 1991 01 24  85135.070007
 1991 01 25  18136.520004
 1991 01 28  94137·800003
 1991 01 29  68139.229996
 1991 01 30  79142.029999
 1991 01 31  49144.169998
 1991 02 01  11145.639999
 1991 02 04  60148.199997
 1991 02 05  30150.199997
 1991 02 06  95152.300003
 1991 02 07  97153.220001
 1991 02 08  95151·740005
 1991 02 11  44154·169998
 1991 02 12  95154·610001
 1991 02 13  22155.899994
 1991 02 14  74156·889999
 1991 02 15  53156·970001
 1991 02 19  10157·020004
 1991 02 20  79156.770004
 1991 02 21  23156·410004
 1991 02 22  13158·229996
 1991 02 25  30159.210007
 1991 02 26  88158·429993
 1991 02 27  92158·570007
 1991 02 28  7160.009995
 1991 03 01  66161.259995
 1991 03 04  93163·500000
 1991 03 05  56166·779999
 1991 03 06  41168.600006
 1991 03 07  58167.679993
 1991 03 08  64168·419998
 1991 03 11  15167·970001
 1991 03 12  46166.470001
 1991 03 13  67166·089996
 1991 03 14  93167.429993
 1991 03 15  96166.419998
 1991 03 18  80165.729996
 1991 03 19  82165·389999
 1991 03 20  1165·539993
 1991 03 21  48166.380005
 1991 03 22  23165.800003
 1991 03 25  15166.820007
 1991 03 26  31168·649994
 1991 03 27  47169·820007
 1991 03 28  82171.009995
 1991 04 01  4171·020004
 1991 04 02  53172·639999
 1991 04 03  93174.000000
 1991 04 04  90174·830002
 1991 04 05  13174·960007
 1991 04 08  61174.029999
 1991 04 09  11174·429993
 1991 04 10  2173.539993
 1991 04 11  29174·860001
 1991 04 12  73175.929993
 1991 04 15  53176·020004
 1991 04 16  1177.320007
 1991 04 17  65178.789993
 1991 04 18  35178.720001
 1991 04 19  93177.570007
 1991 04 22  93176·440002
 1991 04 23  59174·710007
 1991 04 24  15175·000000
 1991 04 25  32175.050003
 1991 04 26  9174·600006
 1991 04 29  74174·110001
 1991 04 30  7172.080002
 1991 05 01  95172·199997
 1991 05 02  7173.660004
 1991 05 03  98173·960007
 1991 05 06  30173·970001
 1991 05 07  32174·630005
 1991 05 08  68174·690002
 1991 05 09  43175.789993
 1991 05 10  30176.160004
 1991 05 13  19174·860001
 1991 05 14  98174.369995
 1991 05 15  47172.600006
 1991 05 16  74170·770004
 1991 05 17  57170.710007
 1991 05 20  29170·660004
 1991 05 21  74171.520004
 1991 05 22  57171·940002
 1991 05 23  70172·470001
 1991 05 24  18173.220001
 1991 05 28  12174·330002
 1991 05 29  97175.240005
 1991 05 30  10176·880005
 1991 05 31  47178·339996
 1991 06 03  72178·520004
 1991 06 04  41178.550003
 1991 06 05  51178·940002
 1991 06 06  22178·809998
 1991 06 07  94178.399994
 1991 06 10  55177·169998
 1991 06 11  94177·300003
 1991 06 12  74176.630005
 1991 06 13  39174.710007
 1991 06 14  35175·639999
 1991 06 17  64175·649994
 1991 06 18  61175.479996
 1991 06 19  97174·669998
 1991 06 20  99172·949997
 1991 06 21  12172.860001
 1991 06 24  64172.460007
 1991 06 25  79169·740005
 1991 06 26  93168.330002
 1991 06 27  13168.229996
 1991 06 28  90168·270004
 1991 07 01  23168·470001
 1991 07 02  84168·690002
 1991 07 03  67168·210007
 1991 07 05  70169.490005
 1991 07 08  94167.460007
 1991 07 09  67168.330002
 1991 07 10  0169.470001
 1991 07 11  61169·309998
 1991 07 12  77170·050003
 1991 07 15  61171·089996
 1991 07 16  62171·589996
 1991 07 17  45171·380005
 1991 07 18  87172.289993
 1991 07 19  11172·869995
 1991 07 22  29172.970001
 1991 07 23  28172.660004
 1991 07 24  62171.250000
 1991 07 25  85170.570007
 1991 07 26  1170.710007
 1991 07 29  42170.710007
 1991 07 30  63171.559998
 1991 07 31  77172.779999
 1991 08 01  4172.770004
 1991 08 02  43173.179993
 1991 08 05  79173.059998
 1991 08 06  8172·919998
 1991 08 07  87173.279999
 1991 08 08  13173.490005
 1991 08 09  23173·389999
 1991 08 12  20173.570007
 1991 08 13  27174·539993
 1991 08 14  60175·110001
 1991 08 15  33175.149994
 1991 08 16  83174.919998
 1991 08 19  22174.070007
 1991 08 20  13170.899994
 1991 08 21  71174.960007
 1991 08 22  92175.559998
 1991 08 23  0176·210007
 1991 08 26  31176.600006
 1991 08 27  26176·759995
 1991 08 28  64178.210007
 1991 08 29  11178.639999
 1991 08 30  95179·110001
 1991 09 03  11179·190002
 1991 09 04  45178·009995
 1991 09 05  29177·429993
 1991 09 06  11177·639999
 1991 09 09  62177.479996
 1991 09 10  4177.490005
 1991 09 11  55176.089996
 1991 09 12  11177.110001
 1991 09 13  44177·639999
 1991 09 16  35176.759995
 1991 09 17  15176.690002
 1991 09 18  51176·910004
 1991 09 19  44178.240005
 1991 09 20  56179.470001
 1991 09 23  58179·360001
 1991 09 24  14179.169998
 1991 09 25  76179·210007
 1991 09 26  12179·229996
 1991 09 27  61179·589996
 1991 09 30  6180·160004
 1991 10 01  75180.160004
 1991 10 02  72180.119995
 1991 10 03  24179.830002
 1991 10 04  58178.369995
 1991 10 07  7178.009995
 1991 10 08  31177·089996
 1991 10 09  71177·139999
 1991 10 10  28176·429993
 1991 10 11  58176·979996
 1991 10 14  7178·479996
 1991 10 15  55180·600006
 1991 10 16  96182.860001
 1991 10 17  42183.059998
 1991 10 18  45183·429993
 1991 10 21  49183·440002
 1991 10 22  70183.470001
 1991 10 23  97183·419998
 1991 10 24  13183.169998
 1991 10 25  54180·899994
 1991 10 28  82180·750000
 1991 10 29  84181·929993
 1991 10 30  6183.350006
 1991 10 31  96185·000000
 1991 11 01  86185.119995
 1991 11 04  93184.630005
 1991 11 05  43184·339996
 1991 11 06  25184.440002
 1991 11 07  67185.800003
 1991 11 08  36186.699997
 1991 11 11  68186·800003
 1991 11 12  17188.020004
 1991 11 13  29188·039993
 1991 11 14  51188·339996
 1991 11 15  51187.830002
 1991 11 18  71181.720001
 1991 11 19  5181·639999
 1991 11 20  1178·339996
 1991 11 21  85178.850006
 1991 11 22  13178.990005
 1991 11 25  52177.360001
 1991 11 26  74176.470001
 1991 11 27  89175.669998
 1991 11 29  94176.369995
 1991 12 02  50176·660004
 1991 12 03  82177·410004
 1991 12 04  8177.899994
 1991 12 05  89177.860001
 1991 12 06  7177·740005
 1991 12 09  64177.869995
 1991 12 10  11176·729996
 1991 12 11  99176·059998
 1991 12 12  54175·800003
 1991 12 13  82177·509995
 1991 12 16  92178·550003
 1991 12 17  48178.600006
 1991 12 18  49177.660004
 1991 12 19  25177.389999
 1991 12 20  70177·500000
 1991 12 23  88177.899994
 1991 12 24  71179·559998
 1991 12 26  5182.369995
 1991 12 27  89184·229996
 1991 12 30  93187·850006
 1991 12 31  29189·940002
 1992 01 02 60189.979996
 1992 01 03 19192.149994
 1992 01 06 63194.449997
 1992 01 07 54195·770004
 1992 01 08 53198.110001
 1992 01 09 53200·679993
 1992 01 10 26200.600006
 1992 01 13 2199.860001
 1992 01 14 72202·350006
 1992 01 15 11204·309998
 1992 01 16 30204.820007
 1992 01 17 56205.130005
 1992 01 20 30205.050003
 1992 01 21 36204.309998
 1992 01 22 51203·729996
 1992 01 23 21204·940002
 1992 01 24 65205.490005
 1992 01 27 99205·940002
 1992 01 28 89205.389999
 1992 01 29 29206.009995
 1992 01 30 39204·940002
 1992 01 31 92205.389999
 1992 02 03 71205.919998
 1992 02 04 38207.850006
 1992 02 05 40209·539993
 1992 02 06 36210·710007
 1992 02 07 46211·220001
 1992 02 10 28210·550003
 1992 02 11 82210·839996
 1992 02 12 74212·619995
 1992 02 13 89213.000000
 1992 02 14 7211.779999
 1992 02 18 2212·119995
 1992 02 19 76210.070007
 1992 02 20 2211.600006
 1992 02 21 5211.070007
 1992 02 24 64210·399994
 1992 02 25 35208·979996
 1992 02 26 9210·210007
 1992 02 27 80211·190002
 1992 02 28 54211.710007
 1992 03 02 72211.800003
 1992 03 03 61212.149994
 1992 03 04 13212·259995
 1992 03 05 86211·270004
 1992 03 06 29208·710007
 1992 03 09 33207.449997
 1992 03 10 11208.320007
 1992 03 11 98208.320007
 1992 03 12 76206.869995
 1992 03 13 26206·809998
 1992 03 16 6206·770004
 1992 03 17 53207·229996
 1992 03 18 7208.160004
 1992 03 19 65208·470001
 1992 03 20 54208·759995
 1992 03 23 39208·419998
 1992 03 24 42207·949997
 1992 03 25 0207.089996
 1992 03 26 37207·419998
 1992 03 27 67206·259995
 1992 03 30 24203·910004
 1992 03 31 7203·729996
 1992 04 01 61203.699997
 1992 04 02 78202·550003
 1992 04 03 23200.500000
 1992 04 06 86199·589996
 1992 04 07 58199·860001
 1992 04 08 32196·000000
 1992 04 09 33196.229996
 1992 04 10 63198.089996
 1992 04 13 85197·300003
 1992 04 14 19199·169998
 1992 04 15 72199.740005
 1992 04 16 88199.770004
 1992 04 20 23198·440002
 1992 04 21 51195.289993
 1992 04 22 86195.119995
 1992 04 23 36195·570007
 1992 04 24 79195.039993
 1992 04 27 65194.550003
 1992 04 28 42193.240005
 1992 04 29 8193.570007
 1992 04 30 85196·259995
 1992 05 01 26196·850006
 1992 05 04 36197·789993
 1992 05 05 29198·500000
 1992 05 06 97199.220001
 1992 05 07 20200·839996
 1992 05 08 87199.289993
 1992 05 11 49199.830002
 1992 05 12 97200.000000
 1992 05 13 61199.350006
 1992 05 14 38199.089996
 1992 05 15 45197·589996
 1992 05 18 92197·470001
 1992 05 19 86197·300003
 1992 05 20 59197.440002
 1992 05 21 16197.399994
 1992 05 22 13198.089996
 1992 05 26 59198·089996
 1992 05 27 44197.000000
 1992 05 28 87197.440002
 1992 05 29 16198·580002
 1992 06 01 67199·399994
 1992 06 02 12200·119995
 1992 06 03 10200·059998
 1992 06 04 84200·210007
 1992 06 05 23200·009995
 1992 06 08 7199·169998
 1992 06 09 59198·830002
 1992 06 10 24198·990005
 1992 06 11 66195·020004
 1992 06 12 98194·809998
 1992 06 15 35194.990005
 1992 06 16 66194.020004
 1992 06 17 57192·839996
 1992 06 18 80189.309998
 1992 06 19 64188·339996
 1992 06 22 67188.279999
 1992 06 23 85187.289993
 1992 06 24 72187·020004
 1992 06 25 95186·899994
 1992 06 26 10186.100006
 1992 06 29 63187·259995
 1992 06 30 17188·910004
 1992 07 01 4189.600006
 1992 07 02 0190.059998
 1992 07 06 28188.350006
 1992 07 07 85188·059998
 1992 07 08 91186·570007
 1992 07 09 69187·669998
 1992 07 10 44188.899994
 1992 07 13 70189·550003
 1992 07 14 83190·839996
 1992 07 15 75191·259995
 1992 07 16 98191.240005
 1992 07 17 91191·250000
 1992 07 20 28190·419998
 1992 07 21 98189.779999
 1992 07 22 4189.779999
 1992 07 23 93189·360001
 1992 07 24 3189.600006
 1992 07 27 45189.820007
 1992 07 28 99191·490005
 1992 07 29 44193.000000
 1992 07 30 9193.830002
 1992 07 31 48194·750000
 1992 08 03 46195·360001
 1992 08 04 38195·860001
 1992 08 05 69195·399994
 1992 08 06 64194·460007
 1992 08 07 33193·860001
 1992 08 10 96193.429993
 1992 08 11 36193·059998
 1992 08 12 74192.860001
 1992 08 13 73192·589996
 1992 08 14 60192.619995
 1992 08 17 83193.210007
 1992 08 18 85192·809998
 1992 08 19 3192·600006
 1992 08 20 0191·550003
 1992 08 21 12191·610001
 1992 08 24 28190.000000
 1992 08 25 87187·479996
 1992 08 26 10187.289993
 1992 08 27 49188·460007
 1992 08 28 60188.820007
 1992 08 31 13189·110001
 1992 09 01 10189·229996
 1992 09 02 42190·710007
 1992 09 03 63191·779999
 1992 09 04 93191.479996
 1992 09 08 43191.330002
 1992 09 09 68190·619995
 1992 09 10 44192.130005
 1992 09 11 66192·789993
 1992 09 14 79194·729996
 1992 09 15 28194.720001
 1992 09 16 33193·199997
 1992 09 17 93193·320007
 1992 09 18 11193.570007
 1992 09 21 46193·610001
 1992 09 22 88193·529999
 1992 09 23 64192·380005
 1992 09 24 59192.929993
 1992 09 25 72193·139999
 1992 09 28 90190·899994
 1992 09 29 91190.720001
 1992 09 30 67192.919998
 1992 10 01 84192·910004
 1992 10 02 47191.380005
 1992 10 05 11189·490005
 1992 10 06 5187·830002
 1992 10 07 79188·539993
 1992 10 08 89189.259995
 1992 10 09 89189.259995
 1992 10 12 65189·139999
 1992 10 13 85194·250000
 1992 10 14 73190.600006
 1992 10 15 11190.360001
 1992 10 16 68191·610001
 1992 10 19 52193·619995
 1992 10 20 81194.830002
 1992 10 21 90195·539993
 1992 10 22 58195.619995
 1992 10 23 54195.899994
 1992 10 26 19196·649994
 1992 10 27 65197·009995
 1992 10 28 3197·800003
 1992 10 29 92198·270004
 1992 10 30 20198.910004
 1992 11 02 99199.910004
 1992 11 03 98200.449997
 1992 11 04 93199.660004
 1992 11 05 39200·770004
 1992 11 06 78201.559998
 1992 11 09 62203·179993
 1992 11 10 5204.619995
 1992 11 11 59206·910004
 1992 11 12 17207·350006
 1992 11 13 39207·440002
 1992 11 16 5207.509995
 1992 11 17 86207.289993
 1992 11 18 53207·830002
 1992 11 19 99208.690002
 1992 11 20 92209·779999
 1992 11 23 51209.850006
 1992 11 24 48210.869995
 1992 11 25 35211·940002
 1992 11 27 93212·550003
 1992 11 30 12213·809998
 1992 12 01 92213·820007
 1992 12 02 66214·210007
 1992 12 03 57214.860001
 1992 12 04 50215·979996
 1992 12 07 96217.460007
 1992 12 08 37217·889999
 1992 12 09 60217·800003
 1992 12 10 71216·889999
 1992 12 11 98215.460007
 1992 12 14 17215.410004
 1992 12 15 3214.970001
 1992 12 16 8213·869995
 1992 12 17 62214·210007
 1992 12 18 0215.550003
 1992 12 21 10215.580002
 1992 12 22 17215.160004
 1992 12 23 76215·259995
 1992 12 24 5216·259995
 1992 12 28 33216.279999
 1992 12 29 79217.100006
 1992 12 30 52218.429993
 1992 12 31 76221.009995
 1993 01 04  46221.029999
 1993 01 05  1220·110001
 1993 01 06  27221·619995
 1993 01 07  82222.699997
 1993 01 08  50221.119995
 1993 01 11  16221.169998
 1993 01 12  66221.160004
 1993 01 13  19221·490005
 1993 01 14  71223·789993
 1993 01 15  78225.270004
 1993 01 18  56225·240005
 1993 01 19  3225·800003
 1993 01 20  58226·279999
 1993 01 21  71226·559998
 1993 01 22  9227.529999
 1993 01 25  81229·410004
 1993 01 26  87230·690002
 1993 01 27  1230.559998
 1993 01 28  65227·990005
 1993 01 29  20228·100006
 1993 02 01  59229·029999
 1993 02 02  99229·710007
 1993 02 03  84231.960007
 1993 02 04  16232.449997
 1993 02 05  99232·389999
 1993 02 08  22230.600006
 1993 02 09  57230.550003
 1993 02 10  87228·940002
 1993 02 11  57229.740005
 1993 02 12  51229.880005
 1993 02 16  94228·720001
 1993 02 17  77221·210007
 1993 02 18  9221·050003
 1993 02 19  94221.169998
 1993 02 22  35220.929993
 1993 02 23  55218·410004
 1993 02 24  54219·610001
 1993 02 25  82220.759995
 1993 02 26  42222.410004
 1993 03 01  17222·919998
 1993 03 02  20224.110001
 1993 03 03  72225·710007
 1993 03 04  3225·839996
 1993 03 05  80226.529999
 1993 03 08  55227.960007
 1993 03 09  44228·770004
 1993 03 10  31229·910004
 1993 03 11  89230·619995
 1993 03 12  35230.410004
 1993 03 15  7230·800003
 1993 03 16  64230·660004
 1993 03 17  13230·190002
 1993 03 18  61228·929993
 1993 03 19  91229.300003
 1993 03 22  64227.839996
 1993 03 23  46226.009995
 1993 03 24  58225.610001
 1993 03 25  53226·460007
 1993 03 26  21227.029999
 1993 03 29  8227·490005
 1993 03 30  76227·809998
 1993 03 31  76229.229996
 1993 04 01  45229.289993
 1993 04 02  42228·660004
 1993 04 05  92224·839996
 1993 04 06  64224·449997
 1993 04 07  76223·020004
 1993 04 08  18223·210007
 1993 04 12  4223.910004
 1993 04 13  51225.320007
 1993 04 14  76225·449997
 1993 04 15  29225·300003
 1993 04 16  39224.639999
 1993 04 19  92224.529999
 1993 04 20  34223·440002
 1993 04 21  96223.429993
 1993 04 22  47224.289993
 1993 04 23  70223.619995
 1993 04 26  61222·690002
 1993 04 27  61219·539993
 1993 04 28  3220·440002
 1993 04 29  90221.380005
 1993 04 30  97222·759995
 1993 05 03  95223.669998
 1993 05 04  9226.190002
 1993 05 05  86227·750000
 1993 05 06  3228·119995
 1993 05 07  91228·300003
 1993 05 10  88228.429993
 1993 05 11  12228.910004
 1993 05 12  68228·899994
 1993 05 13  69228.929993
 1993 05 14  92227·600006
 1993 05 17  52227.800003
 1993 05 18  4227·960007
 1993 05 19  72229·320007
 1993 05 20  95230·410004
 1993 05 21  11230.300003
 1993 05 24  50229·929993
 1993 05 25  70230.500000
 1993 05 26  0232·149994
 1993 05 27  21232·929993
 1993 05 28  69232·660004
 1993 06 01  57233·199997
 1993 06 02  29233·880005
 1993 06 03  39234·330002
 1993 06 04  48234·320007
 1993 06 07  51233.389999
 1993 06 08  35231.600006
 1993 06 09  47229.899994
 1993 06 10  99229.880005
 1993 06 11  98230.059998
 1993 06 14  93230.080002
 1993 06 15  50230·460007
 1993 06 16  62230·490005
 1993 06 17  67230·479996
 1993 06 18  2229·990005
 1993 06 21  82229·160004
 1993 06 22  99228·539993
 1993 06 23  51228·279999
 1993 06 24  88228·339996
 1993 06 25  98229·539993
 1993 06 28  98231.309998
 1993 06 29  69231·740005
 1993 06 30  3233·350006
 1993 07 01  80234.139999
 1993 07 02  72234.250000
 1993 07 06  66234·649994
 1993 07 07  20233·919998
 1993 07 08  34234.139999
 1993 07 09  58235.029999
 1993 07 12  11235·910004
 1993 07 13  41236·440002
 1993 07 14  93237·839996
 1993 07 15  19237.910004
 1993 07 16  98237·539993
 1993 07 19  90236.160004
 1993 07 20  13235·119995
 1993 07 21  44235.169998
 1993 07 22  46234.919998
 1993 07 23  19234.320007
 1993 07 26  76235·619995
 1993 07 27  46235.759995
 1993 07 28  0235·990005
 1993 07 29  2236·529999
 1993 07 30  88236·520004
 1993 08 02  61237.160004
 1993 08 03  28237.820007
 1993 08 04  41238·520004
 1993 08 05  80238.649994
 1993 08 06  54238.720001
 1993 08 09  24239·369995
 1993 08 10  60239·630005
 1993 08 11  10239.960007
 1993 08 12  12240.399994
 1993 08 13  9239.740005
 1993 08 16  9240.330002
 1993 08 17  60241·270004
 1993 08 18  47242·820007
 1993 08 19  25242.880005
 1993 08 20  65242·960007
 1993 08 23  35243·009995
 1993 08 24  98244.160004
 1993 08 25  42244.839996
 1993 08 26  27244·380005
 1993 08 27  68244.080002
 1993 08 30  28244.860001
 1993 08 31  54246.169998
 1993 09 01  22247.119995
 1993 09 02  14248·070007
 1993 09 03  25248.690002
 1993 09 07  81248.729996
 1993 09 08  99246.119995
 1993 09 09  57244·639999
 1993 09 10  0246.559998
 1993 09 13  66246·880005
 1993 09 14  33246·440002
 1993 09 15  2245.320007
 1993 09 16  94245.679993
 1993 09 17  78245.990005
 1993 09 20  26246.479996
 1993 09 21  81246.050003
 1993 09 22  67246.479996
 1993 09 23  13247.960007
 1993 09 24  2248·759995
 1993 09 27  50249·990005
 1993 09 28  8250.690002
 1993 09 29  88251·509995
 1993 09 30  12252.949997
 1993 10 01  92253.009995
 1993 10 04  31253·610001
 1993 10 05  48254.220001
 1993 10 06  31254.339996
 1993 10 07  13254.539993
 1993 10 08  72254·320007
 1993 10 11  62255·039993
 1993 10 12  60256.540009
 1993 10 13  44257·890015
 1993 10 14  95259·059998
 1993 10 15  25260.130005
 1993 10 18  24260·410004
 1993 10 19  42259·579987
 1993 10 20  88256.190002
 1993 10 21  55255.210007
 1993 10 22  74256.500000
 1993 10 25  90256.260010
 1993 10 26  63255·600006
 1993 10 27  96255·970001
 1993 10 28  84257.040009
 1993 10 29  93259·179993
 1993 11 01  59259.540009
 1993 11 02  18260·170013
 1993 11 03  56260·170013
 1993 11 04  83257.109985
 1993 11 05  38253·110001
 1993 11 08  15254.600006
 1993 11 09  14256·299988
 1993 11 10  17257·010010
 1993 11 11  88257·820007
 1993 11 12  6257.950012
 1993 11 15  10258·040009
 1993 11 16  76256·500000
 1993 11 17  23255.880005
 1993 11 18  36253.929993
 1993 11 19  18252·000000
 1993 11 22  67250·990005
 1993 11 23  79248·119995
 1993 11 24  72249.830002
 1993 11 26  38250.169998
 1993 11 29  22250·690002
 1993 11 30  21250.419998
 1993 12 01  10252.610001
 1993 12 02  97253·110001
 1993 12 03  97253·880005
 1993 12 06  35254.110001
 1993 12 07  68254.130005
 1993 12 08  45254.369995
 1993 12 09  75254.369995
 1993 12 10  34253·429993
 1993 12 13  91252.809998
 1993 12 14  56252.229996
 1993 12 15  61249.899994
 1993 12 16  58250.759995
 1993 12 17  48252·350006
 1993 12 20  32252.270004
 1993 12 21  87251·919998
 1993 12 22  67250.500000
 1993 12 23  33251·320007
 1993 12 27  98252·429993
 1993 12 28  10253.750000
 1993 12 29  52256·019989
 1993 12 30  65256·190002
 1993 12 31  4258.589996
 1994 01 03 12258·579987
 1994 01 04 23257·089996
 1994 01 05 88258.019989
 1994 01 06 25258.579987
 1994 01 07 99259.190002
 1994 01 10 19259·920013
 1994 01 11 71259·890015
 1994 01 12 62260·290009
 1994 01 13 2260.640015
 1994 01 14 4261·679993
 1994 01 17 9261·959991
 1994 01 18 41262·420013
 1994 01 19 79262·709991
 1994 01 20 64263.410004
 1994 01 21 21263.799988
 1994 01 24 11264.079987
 1994 01 25 12263·019989
 1994 01 26 14262·839996
 1994 01 27 50263·670013
 1994 01 28 49265.029999
 1994 01 31 6266·730011
 1994 02 01 90266·619995
 1994 02 02 67267.630005
 1994 02 03 54267.750000
 1994 02 04 93267.730011
 1994 02 07 55261·690002
 1994 02 08 64263.390015
 1994 02 09 52265.220001
 1994 02 10 31265.489990
 1994 02 11 98264·140015
 1994 02 14 62263·970001
 1994 02 15 93264.630005
 1994 02 16 0265·959991
 1994 02 17 31266·670013
 1994 02 18 4266·100006
 1994 02 22 53265·049988
 1994 02 23 7265·410004
 1994 02 24 93264.920013
 1994 02 25 60263.000000
 1994 02 28 32265·529999
 1994 03 01 84265·549988
 1994 03 02 46264·339996
 1994 03 03 23263.709991
 1994 03 04 55264·790009
 1994 03 07 88266.690002
 1994 03 08 77267·079987
 1994 03 09 13267.010010
 1994 03 10 74266.660004
 1994 03 11 1265·510010
 1994 03 14 1266·390015
 1994 03 15 74267.079987
 1994 03 16 62269·119995
 1994 03 17 28270·239990
 1994 03 18 55271.079987
 1994 03 21 75271.079987
 1994 03 22 21269.630005
 1994 03 23 1270.209991
 1994 03 24 1270·200012
 1994 03 25 10267·420013
 1994 03 28 77266.480011
 1994 03 29 78262.510010
 1994 03 30 28257·040009
 1994 03 31 99252.619995
 1994 04 04 78251.059998
 1994 04 05 39253·990005
 1994 04 06 48254.940002
 1994 04 07 85255.960007
 1994 04 08 2256.010010
 1994 04 11 92255.039993
 1994 04 12 0254·750000
 1994 04 13 38253·250000
 1994 04 14 47250.259995
 1994 04 15 68250·699997
 1994 04 18 45250.970001
 1994 04 19 51248.470001
 1994 04 20 40246·369995
 1994 04 21 24245.380005
 1994 04 22 74246.610001
 1994 04 25 45249·339996
 1994 04 26 32251.009995
 1994 04 28 41251.460007
 1994 04 29 97252·550003
 1994 05 02 62254.070007
 1994 05 03 96254·669998
 1994 05 04 26255.000000
 1994 05 05 53254.710007
 1994 05 06 73254.100006
 1994 05 09 35251.649994
 1994 05 10 11249·779999
 1994 05 11 5248·669998
 1994 05 12 71246·919998
 1994 05 13 72246·649994
 1994 05 16 52245·610001
 1994 05 17 40244.169998
 1994 05 18 75246·830002
 1994 05 19 59248.649994
 1994 05 20 31248.759995
 1994 05 23 73248.380005
 1994 05 24 31248·699997
 1994 05 25 71248.369995
 1994 05 26 55248·949997
 1994 05 27 39249.470001
 1994 05 31 5249.479996
 1994 06 01 8250.089996
 1994 06 02 54251.990005
 1994 06 03 4252·369995
 1994 06 06 94252.929993
 1994 06 07 96252·759995
 1994 06 08 87251·710007
 1994 06 09 53250·000000
 1994 06 10 16250·589996
 1994 06 13 85250.649994
 1994 06 14 34251.139999
 1994 06 15 1251·830002
 1994 06 16 15251.729996
 1994 06 17 51253.389999
 1994 06 20 2250.389999
 1994 06 21 84247.080002
 1994 06 22 60245.380005
 1994 06 23 93245·410004
 1994 06 24 23242.490005
 1994 06 27 67240·300003
 1994 06 28 46240·889999
 1994 06 29 38241.229996
 1994 06 30 54240·990005
 1994 07 01 36241.119995
 1994 07 05 91241.130005
 1994 07 06 36240·729996
 1994 07 07 75241·740005
 1994 07 08 6242·029999
 1994 07 11 40242·289993
 1994 07 12 61242.130005
 1994 07 13 94243.740005
 1994 07 14 12245.979996
 1994 07 15 62245.770004
 1994 07 18 15245·639999
 1994 07 19 42245·949997
 1994 07 20 20245.350006
 1994 07 21 51243·910004
 1994 07 22 23243.990005
 1994 07 25 77243.429993
 1994 07 26 16243.369995
 1994 07 27 27243.050003
 1994 07 28 35242·320007
 1994 07 29 79244·070007
 1994 08 01 13245·070007
 1994 08 02 32245·669998
 1994 08 03 26245.770004
 1994 08 04 55245.759995
 1994 08 05 49244.809998
 1994 08 08 37244·740005
 1994 08 09 98244·949997
 1994 08 10 37246·440002
 1994 08 11 87246.919998
 1994 08 12 35247.110001
 1994 08 15 75247·830002
 1994 08 16 82248.199997
 1994 08 17 16249.309998
 1994 08 18 47249.610001
 1994 08 19 8249.690002
 1994 08 22 71249.809998
 1994 08 23 47251·759995
 1994 08 24 15252.710007
 1994 08 25 72253·500000
 1994 08 26 10254·669998
 1994 08 29 19255.389999
 1994 08 30 9256·160004
 1994 08 31 67257·320007
 1994 09 01 32257·339996
 1994 09 02 94256·309998
 1994 09 06 23256·200012
 1994 09 07 20256·820007
 1994 09 08 94258·209991
 1994 09 09 61258.149994
 1994 09 12 77256.760010
 1994 09 13 80256.980011
 1994 09 14 75257·559998
 1994 09 15 33259·779999
 1994 09 16 14260.290009
 1994 09 19 23259.790009
 1994 09 20 85259.029999
 1994 09 21 47256·600006
 1994 09 22 3254·839996
 1994 09 23 48254·679993
 1994 09 26 53253.669998
 1994 09 27 66253·320007
 1994 09 28 39254·860001
 1994 09 29 83254·539993
 1994 09 30 37256·119995
 1994 10 03 78256·119995
 1994 10 04 41254.809998
 1994 10 05 76251.350006
 1994 10 06 18250·009995
 1994 10 07 96250.830002
 1994 10 10 54252.520004
 1994 10 11 3254.589996
 1994 10 12 3254.990005
 1994 10 13 58256·440002
 1994 10 14 45255·320007
 1994 10 17 66254.970001
 1994 10 18 24254.990005
 1994 10 19 27254.990005
 1994 10 20 9255·000000
 1994 10 21 88253.660004
 1994 10 24 37253·160004
 1994 10 25 90251.600006
 1994 10 26 66251·059998
 1994 10 27 21252.270004
 1994 10 28 24255·000000
 1994 10 31 61255.179993
 1994 11 01 60255.039993
 1994 11 02 39254.270004
 1994 11 03 91254.259995
 1994 11 04 78254·289993
 1994 11 07 59252·750000
 1994 11 08 44252.360001
 1994 11 09 71253·500000
 1994 11 10 3251·809998
 1994 11 11 58250·580002
 1994 11 14 61250.389999
 1994 11 15 19250.960007
 1994 11 16 24250.949997
 1994 11 17 76250.759995
 1994 11 18 40249.600006
 1994 11 21 18248·970001
 1994 11 22 54246.759995
 1994 11 23 57242.259995
 1994 11 25 56242.029999
 1994 11 28 74242·690002
 1994 11 29 31243.699997
 1994 11 30 70244.279999
 1994 12 01 10244·250000
 1994 12 02 18242·809998
 1994 12 05 18243·320007
 1994 12 06 10243.139999
 1994 12 07 27242·000000
 1994 12 08 8240.240005
 1994 12 09 3236.119995
 1994 12 12 95235·490005
 1994 12 13 57235·850006
 1994 12 14 25237.880005
 1994 12 15 98241.199997
 1994 12 16 70241.880005
 1994 12 19 77241.000000
 1994 12 20 75240·740005
 1994 12 21 42243·330002
 1994 12 22 4243.690002
 1994 12 23 86244.800003
 1994 12 27 91245·929993
 1994 12 28 98246·009995
 1994 12 29 91246.899994
 1994 12 30 10250.360001
 1995 01 03  28250·360001
 1995 01 04  52247.830002
 1995 01 05  49247·850006
 1995 01 06  99248.490005
 1995 01 09  69248.699997
 1995 01 10  19249.600006
 1995 01 11  24249·399994
 1995 01 12  29248·309998
 1995 01 13  21250·000000
 1995 01 16  37251.740005
 1995 01 17  85252.919998
 1995 01 18  99253.130005
 1995 01 19  14252·369995
 1995 01 20  67251·020004
 1995 01 23  25249·639999
 1995 01 24  36248.960007
 1995 01 25  5249.089996
 1995 01 26  98249·020004
 1995 01 27  64248·779999
 1995 01 30  90248·649994
 1995 01 31  77247·179993
 1995 02 01  43248.270004
 1995 02 02  45248.619995
 1995 02 03  35251·199997
 1995 02 06  36252·520004
 1995 02 07  39253·119995
 1995 02 08  38253.830002
 1995 02 09  74254.539993
 1995 02 10  12255.419998
 1995 02 13  51255·669998
 1995 02 14  38255·869995
 1995 02 15  30257.470001
 1995 02 16  64257.500000
 1995 02 17  64255·940002
 1995 02 21  63254·869995
 1995 02 22  54254.389999
 1995 02 23  73255.419998
 1995 02 24  93255.470001
 1995 02 27  57255.470001
 1995 02 28  22256·570007
 1995 03 01  45256.600006
 1995 03 02  76256.250000
 1995 03 03  89256.899994
 1995 03 06  34256.890015
 1995 03 07  12255.910004
 1995 03 08  74254·869995
 1995 03 09  54255·169998
 1995 03 10  16256.200012
 1995 03 13  30256.359985
 1995 03 14  77257·359985
 1995 03 15  71257·390015
 1995 03 16  18258·200012
 1995 03 17  82258.209991
 1995 03 20  96257·869995
 1995 03 21  84258·350006
 1995 03 22  14257.269989
 1995 03 23  73257·579987
 1995 03 24  70258.850006
 1995 03 27  62259.859985
 1995 03 28  7260.279999
 1995 03 29  36261.549988
 1995 03 30  62260.320007
 1995 03 31  0260.790009
 1995 04 03  20260.850006
 1995 04 04  27261.100006
 1995 04 05  60261·209991
 1995 04 06  15261·549988
 1995 04 07  5260.980011
 1995 04 10  28261·609985
 1995 04 11  76262.529999
 1995 04 12  53262.989990
 1995 04 13  36263.989990
 1995 04 17  46264·820007
 1995 04 18  48264.230011
 1995 04 19  83262·799988
 1995 04 20  15261.350006
 1995 04 21  11262·510010
 1995 04 24  40263·709991
 1995 04 25  98264·019989
 1995 04 26  67264.890015
 1995 04 27  82265.700012
 1995 04 28  38266.179993
 1995 05 01  19266.269989
 1995 05 02  41265.970001
 1995 05 03  38266.839996
 1995 05 04  57267·480011
 1995 05 05  88266.119995
 1995 05 08  14267·010010
 1995 05 09  88267·760010
 1995 05 10  34267·799988
 1995 05 11  76268.970001
 1995 05 12  85269·869995
 1995 05 15  62271.160004
 1995 05 16  32272.220001
 1995 05 17  76273·079987
 1995 05 18  81272·890015
 1995 05 19  17270·950012
 1995 05 22  38271·790009
 1995 05 23  7272·940002
 1995 05 24  51273·850006
 1995 05 25  36272.480011
 1995 05 26  66271.959991
 1995 05 30  14270·920013
 1995 05 31  72270·279999
 1995 06 01  24271·489990
 1995 06 02  53272·420013
 1995 06 05  66274·339996
 1995 06 06  42275·040009
 1995 06 07  13275·040009
 1995 06 08  63275.799988
 1995 06 09  57275.790009
 1995 06 12  88276.480011
 1995 06 13  60278.230011
 1995 06 14  83278.850006
 1995 06 15  5280·290009
 1995 06 16  61281.350006
 1995 06 19  46282·230011
 1995 06 20  27282·559998
 1995 06 21  56283.000000
 1995 06 22  34284.369995
 1995 06 23  79284·399994
 1995 06 26  31284·059998
 1995 06 27  79281·760010
 1995 06 28  10280.290009
 1995 06 29  89281·200012
 1995 06 30  59283.630005
 1995 07 03  66283·769989
 1995 07 05  13285·040009
 1995 07 06  34286·350006
 1995 07 07  0289·350006
 1995 07 10  39290·670013
 1995 07 11  94291.070007
 1995 07 12  95293.769989
 1995 07 13  65294.799988
 1995 07 14  40294·880005
 1995 07 17  27295·970001
 1995 07 18  79295·959991
 1995 07 19  92293.109985
 1995 07 20  39289·440002
 1995 07 21  14290·829987
 1995 07 24  17293.390015
 1995 07 25  45294.720001
 1995 07 26  30296.109985
 1995 07 27  80298.760010
 1995 07 28  65299·309998
 1995 07 31  12299·720001
 1995 08 01  32299·809998
 1995 08 02  76299.920013
 1995 08 03  7297.829987
 1995 08 04  4298.279999
 1995 08 07  89299.149994
 1995 08 08  75299.640015
 1995 08 09  47299.579987
 1995 08 10  61300·000000
 1995 08 11  71299·859985
 1995 08 14  80300·269989
 1995 08 15  19300·709991
 1995 08 16  45302.359985
 1995 08 17  71303·750000
 1995 08 18  15304.339996
 1995 08 21  78305·480011
 1995 08 22  44305.510010
 1995 08 23  10304·730011
 1995 08 24  31304·619995
 1995 08 25  6304·369995
 1995 08 28  71304.779999
 1995 08 29  30303·350006
 1995 08 30  4303·260010
 1995 08 31  11305·309998
 1995 09 01  64306.200012
 1995 09 05  1308·320007
 1995 09 06  32310.600006
 1995 09 07  22312.130005
 1995 09 08  85314·420013
 1995 09 11  17315.170013
 1995 09 12  43315.559998
 1995 09 13  98316.170013
 1995 09 14  23316.980011
 1995 09 15  97316·119995
 1995 09 18  86314·350006
 1995 09 19  19313.940002
 1995 09 20  90314·820007
 1995 09 21  86314·869995
 1995 09 22  37313·600006
 1995 09 25  93311.820007
 1995 09 26  25310·579987
 1995 09 27  53308.959991
 1995 09 28  96308·459991
 1995 09 29  51310·390015
 1995 10 02  90310·380005
 1995 10 03  91306·989990
 1995 10 04  89304·000000
 1995 10 05  49301·209991
 1995 10 06  72302·339996
 1995 10 09  20301·820007
 1995 10 10  65296·640015
 1995 10 11  70297.910004
 1995 10 12  86300.630005
 1995 10 13  84302·640015
 1995 10 16  1302.309998
 1995 10 17  19302.720001
 1995 10 18  69304·329987
 1995 10 19  52304·049988
 1995 10 20  96303.619995
 1995 10 23  30302.820007
 1995 10 24  83301·779999
 1995 10 25  19301·140015
 1995 10 26  77297·869995
 1995 10 27  57294.630005
 1995 10 30  18296·239990
 1995 10 31  3297·459991
 1995 11 01  93297·700012
 1995 11 02  83300·989990
 1995 11 03  84302·809998
 1995 11 06  48303.570007
 1995 11 07  20302·940002
 1995 11 08  15302·619995
 1995 11 09  21303.980011
 1995 11 10  24304.519989
 1995 11 13  58304·429993
 1995 11 14  84303.600006
 1995 11 15  92301·829987
 1995 11 16  25303·109985
 1995 11 17  33303.850006
 1995 11 20  47304.290009
 1995 11 21  84302·220001
 1995 11 22  70302.010010
 1995 11 24  94302·260010
 1995 11 27  85303.230011
 1995 11 28  9304.619995
 1995 11 29  3306.720001
 1995 11 30  19308·579987
 1995 12 01  5309·829987
 1995 12 04  7312·529999
 1995 12 05  93314·190002
 1995 12 06  6313·690002
 1995 12 07  39312·690002
 1995 12 08  40311.559998
 1995 12 11  35312.160004
 1995 12 12  81312.070007
 1995 12 13  43312·609985
 1995 12 14  95313.720001
 1995 12 15  47313.519989
 1995 12 18  95310.420013
 1995 12 19  0306.000000
 1995 12 20  87309.040009
 1995 12 21  74310·720001
 1995 12 22  23312.369995
 1995 12 26  14313·000000
 1995 12 27  51314.160004
 1995 12 28  85314·070007
 1995 12 29  65316·010010
 1996 01 02 19316.809998
 1996 01 03 53316.890015
 1996 01 04 73315.220001
 1996 01 05 47312.190002
 1996 01 08 72312.399994
 1996 01 09 78312·410004
 1996 01 10 59307·399994
 1996 01 11 19305·750000
 1996 01 12 52306·179993
 1996 01 15 41305.380005
 1996 01 16 86303·089996
 1996 01 17 57303.359985
 1996 01 18 68304.010010
 1996 01 19 79305.529999
 1996 01 22 24307·170013
 1996 01 23 61308·339996
 1996 01 24 50310.470001
 1996 01 25 55311.010010
 1996 01 26 66311.220001
 1996 01 29 56311·829987
 1996 01 30 57313·450012
 1996 01 31 56315.380005
 1996 02 01 31317·420013
 1996 02 02 93318·480011
 1996 02 05 68318·510010
 1996 02 06 97320·250000
 1996 02 07 65320·489990
 1996 02 08 47320·500000
 1996 02 09 91321·369995
 1996 02 12 14321.809998
 1996 02 13 35321.410004
 1996 02 14 18321.670013
 1996 02 15 57322.230011
 1996 02 16 71321·600006
 1996 02 20 36321.600006
 1996 02 21 33321·339996
 1996 02 22 23325·140015
 1996 02 23 56326.089996
 1996 02 26 88325.880005
 1996 02 27 40325.390015
 1996 02 28 71326.450012
 1996 02 29 80325·279999
 1996 03 01 34325.470001
 1996 03 04 16325·619995
 1996 03 05 8326·850006
 1996 03 06 83327.600006
 1996 03 07 44327.690002
 1996 03 08 62327·420013
 1996 03 11 64322.079987
 1996 03 12 28322·070007
 1996 03 13 11323.470001
 1996 03 14 2325.959991
 1996 03 15 97325.450012
 1996 03 18 1328·670013
 1996 03 19 55329.500000
 1996 03 20 86328·929993
 1996 03 21 88329·049988
 1996 03 22 16329·589996
 1996 03 25 20330·209991
 1996 03 26 91327·839996
 1996 03 27 44329.230011
 1996 03 28 11328.989990
 1996 03 29 74331.519989
 1996 04 01 17332·630005
 1996 04 02 96333·320007
 1996 04 03 48334.100006
 1996 04 04 14334.910004
 1996 04 08 89334·790009
 1996 04 09 2332.470001
 1996 04 10 17333·450012
 1996 04 11 56331.390015
 1996 04 12 57331.190002
 1996 04 15 42333·519989
 1996 04 16 28335·709991
 1996 04 17 46335.970001
 1996 04 18 96337.459991
 1996 04 19 24339·100006
 1996 04 22 21340.989990
 1996 04 23 53343.529999
 1996 04 24 8344.640015
 1996 04 25 79346·250000
 1996 04 26 59347·910004
 1996 04 29 70348·399994
 1996 04 30 18348·579987
 1996 05 01 64350.630005
 1996 05 02 28350.380005
 1996 05 03 18348.220001
 1996 05 06 76347·959991
 1996 05 07 60347·440002
 1996 05 08 43345.660004
 1996 05 09 39347.640015
 1996 05 10 57351.149994
 1996 05 13 74354.500000
 1996 05 14 40357·459991
 1996 05 15 4358·880005
 1996 05 16 61358.920013
 1996 05 17 38360·640015
 1996 05 20 84363.070007
 1996 05 21 5364·079987
 1996 05 22 15364·630005
 1996 05 23 7364·929993
 1996 05 24 61364·959991
 1996 05 28 64364·929993
 1996 05 29 69361·920013
 1996 05 30 65360·489990
 1996 05 31 84362·019989
 1996 06 03 23361·850006
 1996 06 04 97362.660004
 1996 06 05 18363.769989
 1996 06 06 92364·339996
 1996 06 07 52361·190002
 1996 06 10 1359.989990
 1996 06 11 96360·730011
 1996 06 12 48360·440002
 1996 06 13 44360·029999
 1996 06 14 5357·540009
 1996 06 17 58355·630005
 1996 06 18 39353.929993
 1996 06 19 20349·660004
 1996 06 20 61347.959991
 1996 06 21 84346.149994
 1996 06 24 78347·190002
 1996 06 25 23347·459991
 1996 06 26 43344.440002
 1996 06 27 81341·959991
 1996 06 28 3347.000000
 1996 07 01 22347.750000
 1996 07 02 52347·829987
 1996 07 03 81346·940002
 1996 07 05 77344·799988
 1996 07 08 12339.779999
 1996 07 09 13337·369995
 1996 07 10 40336·470001
 1996 07 11 88332.709991
 1996 07 12 11325·109985
 1996 07 15 77324.019989
 1996 07 16 40314·720001
 1996 07 17 48318.260010
 1996 07 18 64323.200012
 1996 07 19 18323.260010
 1996 07 22 88321.549988
 1996 07 23 97318.299988
 1996 07 24 40311·720001
 1996 07 25 39311.579987
 1996 07 26 16314·579987
 1996 07 29 95315·000000
 1996 07 30 33314·339996
 1996 07 31 63316·029999
 1996 08 01 79319·420013
 1996 08 02 33324.709991
 1996 08 05 62325.410004
 1996 08 06 41325.320007
 1996 08 07 60327.559998
 1996 08 08 21327.630005
 1996 08 09 71328·170013
 1996 08 12 49327.670013
 1996 08 13 65327·369995
 1996 08 14 99326.779999
 1996 08 15 30327·779999
 1996 08 16 87328·929993
 1996 08 19 26329.339996
 1996 08 20 29329.450012
 1996 08 21 32329.200012
 1996 08 22 81331.410004
 1996 08 23 0331.769989
 1996 08 26 98332·019989
 1996 08 27 98333.760010
 1996 08 28 80335·609985
 1996 08 29 67335.619995
 1996 08 30 21334.670013
 1996 09 03 70333·880005
 1996 09 04 60334.570007
 1996 09 05 36334.559998
 1996 09 06 34334·100006
 1996 09 09 18335.630005
 1996 09 10 22336·279999
 1996 09 11 37336.799988
 1996 09 12 1338.140015
 1996 09 13 36341.010010
 1996 09 16 91342·700012
 1996 09 17 27342·970001
 1996 09 18 10342·260010
 1996 09 19 43342·000000
 1996 09 20 18343·059998
 1996 09 23 88342·820007
 1996 09 24 73343·230011
 1996 09 25 84343·730011
 1996 09 26 77345.309998
 1996 09 27 26345·519989
 1996 09 30 28346.540009
 1996 10 01 27346.390015
 1996 10 02 69348·190002
 1996 10 03 73348.190002
 1996 10 04 38349·299988
 1996 10 07 68349·790009
 1996 10 08 20349.399994
 1996 10 09 86348.269989
 1996 10 10 92346·829987
 1996 10 11 24347·920013
 1996 10 14 79349.100006
 1996 10 15 46350.429993
 1996 10 16 1349·200012
 1996 10 17 40348·839996
 1996 10 18 23348.269989
 1996 10 21 60347.989990
 1996 10 22 5346·100006
 1996 10 23 85342.929993
 1996 10 24 52343·480011
 1996 10 25 60343.100006
 1996 10 28 65343·040009
 1996 10 29 53340·609985
 1996 10 30 91338·559998
 1996 10 31 2340·570007
 1996 11 01 70340·859985
 1996 11 04 64340·170013
 1996 11 05 90340.179993
 1996 11 06 68342·440002
 1996 11 07 32344.290009
 1996 11 08 61344·579987
 1996 11 11 25345.709991
 1996 11 12 64346·880005
 1996 11 13 90346.309998
 1996 11 14 14347.290009
 1996 11 15 96347·899994
 1996 11 18 22346.779999
 1996 11 19 6346.950012
 1996 11 20 17347.839996
 1996 11 21 29348·170013
 1996 11 22 99350.089996
 1996 11 25 69352·470001
 1996 11 26 89352.640015
 1996 11 27 74352·679993
 1996 11 29 77354·290009
 1996 12 02 90355·339996
 1996 12 03 74358·829987
 1996 12 04 7358·899994
 1996 12 05 62359.350006
 1996 12 06 9359·049988
 1996 12 09 41360·519989
 1996 12 10 27362·429993
 1996 12 11 85361.299988
 1996 12 12 87359.339996
 1996 12 13 85356·410004
 1996 12 16 61355·059998
 1996 12 17 4350.480011
 1996 12 18 13353·079987
 1996 12 19 24356.429993
 1996 12 20 58357.829987
 1996 12 23 99356.920013
 1996 12 24 0355·899994
 1996 12 26 3357.720001
 1996 12 27 94359·170013
 1996 12 30 79360·100006
 1996 12 31 86362·609985
 1997 01 02  91362·619995
 1997 01 03  69361.850006
 1997 01 06  73363·619995
 1997 01 07  33364·160004
 1997 01 08  81365·239990
 1997 01 09  9365.589996
 1997 01 10  40366.089996
 1997 01 13  29366.700012
 1997 01 14  94367.519989
 1997 01 15  65367·649994
 1997 01 16  60368·380005
 1997 01 17  87367.959991
 1997 01 20  73369·350006
 1997 01 21  11370·329987
 1997 01 22  40370·660004
 1997 01 23  46373.170013
 1997 01 24  87370.489990
 1997 01 27  48368·459991
 1997 01 28  12368·410004
 1997 01 29  68367·029999
 1997 01 30  31368·299988
 1997 01 31  1369.779999
 1997 02 03  33369·940002
 1997 02 04  40369·769989
 1997 02 05  24368·589996
 1997 02 06  21365·959991
 1997 02 07  83367.540009
 1997 02 10  76367·119995
 1997 02 11  9364.959991
 1997 02 12  83365·480011
 1997 02 13  71368.209991
 1997 02 14  14369·269989
 1997 02 18  56370.079987
 1997 02 19  88370·649994
 1997 02 20  26370·239990
 1997 02 21  17367.559998
 1997 02 24  60366.690002
 1997 02 25  60367·149994
 1997 02 26  7366.989990
 1997 02 27  72364·320007
 1997 02 28  38361.209991
 1997 03 03  51360.500000
 1997 03 04  95362.869995
 1997 03 05  93363·929993
 1997 03 06  36364.950012
 1997 03 07  36366.089996
 1997 03 10  95367·100006
 1997 03 11  16367·869995
 1997 03 12  23367.869995
 1997 03 13  14364.399994
 1997 03 14  41361.929993
 1997 03 17  6361·040009
 1997 03 18  92357.750000
 1997 03 19  12354·959991
 1997 03 20  88353·269989
 1997 03 21  50353.279999
 1997 03 24  63351.970001
 1997 03 25  80351·309998
 1997 03 26  19352·369995
 1997 03 27  61353.269989
 1997 03 31  80348·970001
 1997 04 01  93342·570007
 1997 04 02  39340·899994
 1997 04 03  76337·799988
 1997 04 04  12340·859985
 1997 04 07  52344.940002
 1997 04 08  81345.970001
 1997 04 09  60347·589996
 1997 04 10  53346.820007
 1997 04 11  82345.160004
 1997 04 14  1339.250000
 1997 04 15  99341·279999
 1997 04 16  22340.779999
 1997 04 17  33341·890015
 1997 04 18  81341.750000
 1997 04 21  6342·040009
 1997 04 22  64338.350006
 1997 04 23  81339·140015
 1997 04 24  28340.079987
 1997 04 25  20338·519989
 1997 04 28  48336·519989
 1997 04 29  27340·589996
 1997 04 30  72343·480011
 1997 05 01  3345·970001
 1997 05 02  67354.010010
 1997 05 05  94362·429993
 1997 05 06  71363.529999
 1997 05 07  43361.730011
 1997 05 08  41361·339996
 1997 05 09  35361·920013
 1997 05 12  7363·760010
 1997 05 13  53363·989990
 1997 05 14  15365.220001
 1997 05 15  24366·059998
 1997 05 16  85367.059998
 1997 05 19  71366·570007
 1997 05 20  56368·200012
 1997 05 21  62370.070007
 1997 05 22  38371·670013
 1997 05 23  60375.670013
 1997 05 27  60376.739990
 1997 05 28  74377.850006
 1997 05 29  23378·519989
 1997 05 30  8380·760010
 1997 06 02  46383.540009
 1997 06 03  11383·720001
 1997 06 04  20383·350006
 1997 06 05  28385.000000
 1997 06 06  57387.220001
 1997 06 09  48388·130005
 1997 06 10  37388·250000
 1997 06 11  56388·820007
 1997 06 12  62389.540009
 1997 06 13  85392.450012
 1997 06 16  5392.200012
 1997 06 17  58392·549988
 1997 06 18  57392.549988
 1997 06 19  47396·510010
 1997 06 20  81396.489990
 1997 06 23  19393.929993
 1997 06 24  59393.320007
 1997 06 25  86393.489990
 1997 06 26  46391.600006
 1997 06 27  54392·779999
 1997 06 30  14396.989990
 1997 07 01  76396·369995
 1997 07 02  8394·799988
 1997 07 03  0396.390015
 1997 07 07  90396.890015
 1997 07 08  18398.299988
 1997 07 09  97399·049988
 1997 07 10  19399.160004
 1997 07 11  82402.269989
 1997 07 14  37404.260010
 1997 07 15  71406.410004
 1997 07 16  1410.230011
 1997 07 17  8410·260010
 1997 07 18  85408·109985
 1997 07 21  10404·250000
 1997 07 22  57406·260010
 1997 07 23  13408.010010
 1997 07 24  35408.190002
 1997 07 25  23409·100006
 1997 07 28  26409·429993
 1997 07 29  66409·880005
 1997 07 30  88413·440002
 1997 07 31  40414·640015
 1997 08 01  71414.779999
 1997 08 04  61415·640015
 1997 08 05  71418.320007
 1997 08 06  17420·730011
 1997 08 07  79421·750000
 1997 08 08  17420·119995
 1997 08 11  32414·739990
 1997 08 12  38414.940002
 1997 08 13  63414.220001
 1997 08 14  78412·690002
 1997 08 15  48411.880005
 1997 08 18  7408.950012
 1997 08 19  61413·790009
 1997 08 20  14419.070007
 1997 08 21  20419.290009
 1997 08 22  58417·040009
 1997 08 25  37418.510010
 1997 08 26  18419.000000
 1997 08 27  71420.859985
 1997 08 28  46422·510010
 1997 08 29  77423.820007
 1997 09 02  11428.059998
 1997 09 03  54429·510010
 1997 09 04  53430.190002
 1997 09 05  95433.040009
 1997 09 08  34435·989990
 1997 09 09  42438.299988
 1997 09 10  86438·190002
 1997 09 11  29436.910004
 1997 09 12  59440.089996
 1997 09 15  37441·329987
 1997 09 16  76445.200012
 1997 09 17  42446.929993
 1997 09 18  80447.779999
 1997 09 19  65447·350006
 1997 09 22  81449.760010
 1997 09 23  21449.420013
 1997 09 24  14450·329987
 1997 09 25  74448·839996
 1997 09 26  81449·239990
 1997 09 29  80451·329987
 1997 09 30  7453·820007
 1997 10 01  41455.290009
 1997 10 02  84456·970001
 1997 10 03  56461·309998
 1997 10 06  27461.869995
 1997 10 07  67463.820007
 1997 10 08  21464.600006
 1997 10 09  12464.549988
 1997 10 10  69465·029999
 1997 10 13  76466.209991
 1997 10 14  48466.190002
 1997 10 15  36463.980011
 1997 10 16  52463·850006
 1997 10 17  19457·160004
 1997 10 20  48453.850006
 1997 10 21  42458·950012
 1997 10 22  20459.309998
 1997 10 23  71458·250000
 1997 10 24  26453·429993
 1997 10 27  66447.529999
 1997 10 28  42429.899994
 1997 10 29  33437·790009
 1997 10 30  15434·869995
 1997 10 31  72433.260010
 1997 11 03  13440.980011
 1997 11 04  29442·309998
 1997 11 05  72444.929993
 1997 11 06  47444.820007
 1997 11 07  50442.829987
 1997 11 10  12438.029999
 1997 11 11  77435·869995
 1997 11 12  5433·429993
 1997 11 13  0425.989990
 1997 11 14  55428.459991
 1997 11 17  38436·209991
 1997 11 18  84435·950012
 1997 11 19  30432·130005
 1997 11 20  60436·209991
 1997 11 21  85437.880005
 1997 11 24  46435·049988
 1997 11 25  34429·040009
 1997 11 26  51428.420013
 1997 11 28  77430·829987
 1997 12 01  79434.160004
 1997 12 02  33434·160004
 1997 12 03  79433.809998
 1997 12 04  94436·140015
 1997 12 05  96438.059998
 1997 12 08  70442.029999
 1997 12 09  20442·029999
 1997 12 10  43438·160004
 1997 12 11  35432·799988
 1997 12 12  14426·730011
 1997 12 15  73423.510010
 1997 12 16  56425.369995
 1997 12 17  59427.170013
 1997 12 18  60426.739990
 1997 12 19  65420·350006
 1997 12 22  89423.750000
 1997 12 23  56423.589996
 1997 12 24  26422.549988
 1997 12 26  45421.489990
 1997 12 29  24426.670013
 1997 12 30  39434.010010
 1997 12 31  57438·619995
 1998 01 02 90437.559998
 1998 01 05 68438·170013
 1998 01 06 45437.059998
 1998 01 07 22433·100006
 1998 01 08 98429.760010
 1998 01 09 52425·809998
 1998 01 12 38412·950012
 1998 01 13 14418·459991
 1998 01 14 97421·929993
 1998 01 15 33422.640015
 1998 01 16 5426·700012
 1998 01 20 54431.320007
 1998 01 21 35431·100006
 1998 01 22 92429·890015
 1998 01 23 59427·769989
 1998 01 26 85425.540009
 1998 01 27 90422·700012
 1998 01 28 37428·649994
 1998 01 29 38432.089996
 1998 01 30 76432.100006
 1998 02 02 60434·589996
 1998 02 03 99437·799988
 1998 02 04 5441·839996
 1998 02 05 22445·779999
 1998 02 06 71445·649994
 1998 02 09 34447.309998
 1998 02 10 49451·839996
 1998 02 11 41452.880005
 1998 02 12 74452.399994
 1998 02 13 24454.290009
 1998 02 17 81455.940002
 1998 02 18 79454.690002
 1998 02 19 45455.100006
 1998 02 20 75454·239990
 1998 02 23 39456·290009
 1998 02 24 3456·299988
 1998 02 25 83458.489990
 1998 02 26 21461.570007
 1998 02 27 88462.420013
 1998 03 02 8463.709991
 1998 03 03 13462·420013
 1998 03 04 16462.420013
 1998 03 05 13462·130005
 1998 03 06 14464.010010
 1998 03 09 87463·720001
 1998 03 10 43464·640015
 1998 03 11 30467.809998
 1998 03 12 64467.869995
 1998 03 13 80469.760010
 1998 03 16 8471·890015
 1998 03 17 74472·220001
 1998 03 18 27472.190002
 1998 03 19 92474.309998
 1998 03 20 43475.350006
 1998 03 23 10475·059998
 1998 03 24 98476·549988
 1998 03 25 48479·279999
 1998 03 26 5477.809998
 1998 03 27 24479·209991
 1998 03 30 96477·140015
 1998 03 31 99480·679993
 1998 04 01 75484·959991
 1998 04 02 31486.910004
 1998 04 03 65487·359985
 1998 04 06 21487·320007
 1998 04 07 60481·880005
 1998 04 08 67477.609985
 1998 04 09 74480·049988
 1998 04 13 13480.649994
 1998 04 14 91484.850006
 1998 04 15 96487.119995
 1998 04 16 17487·160004
 1998 04 17 1487.010010
 1998 04 20 26489.290009
 1998 04 21 6491.410004
 1998 04 22 13492·279999
 1998 04 23 35491.380005
 1998 04 24 45486.220001
 1998 04 27 9480.320007
 1998 04 28 7474·450012
 1998 04 29 91477.399994
 1998 04 30 56483·470001
 1998 05 01 43485.049988
 1998 05 04 68487·540009
 1998 05 05 70485·459991
 1998 05 06 90483.260010
 1998 05 07 72479.970001
 1998 05 08 89479·910004
 1998 05 11 96481.690002
 1998 05 12 3477·359985
 1998 05 13 83477·760010
 1998 05 14 90477.820007
 1998 05 15 20476·480011
 1998 05 18 78472.649994
 1998 05 19 89471.260010
 1998 05 20 16471.899994
 1998 05 21 17469·230011
 1998 05 22 21467.190002
 1998 05 26 28464.510010
 1998 05 27 34455·079987
 1998 05 28 88455.809998
 1998 05 29 64458.750000
 1998 06 01 62456·619995
 1998 06 02 40453·160004
 1998 06 03 59452·209991
 1998 06 04 63451.739990
 1998 06 05 81454.239990
 1998 06 08 52457·359985
 1998 06 09 78457.390015
 1998 06 10 99456·739990
 1998 06 11 96451·619995
 1998 06 12 15444.480011
 1998 06 15 23441·589996
 1998 06 16 81438·369995
 1998 06 17 45445·600006
 1998 06 18 98444·489990
 1998 06 19 93440·070007
 1998 06 22 38442.010010
 1998 06 23 92447·429993
 1998 06 24 94451.309998
 1998 06 25 14453·980011
 1998 06 26 29450·890015
 1998 06 29 25453·829987
 1998 06 30 24457.660004
 1998 07 01 36459·859985
 1998 07 02 34459.850006
 1998 07 06 55460·440002
 1998 07 07 31460.290009
 1998 07 08 34459·980011
 1998 07 09 60460.440002
 1998 07 10 22460.049988
 1998 07 13 84459·079987
 1998 07 14 10460.119995
 1998 07 15 38461.980011
 1998 07 16 87463.640015
 1998 07 17 77464.329987
 1998 07 20 87463·029999
 1998 07 21 26462.480011
 1998 07 22 39456.160004
 1998 07 23 31451.290009
 1998 07 24 17444.839996
 1998 07 27 6438.579987
 1998 07 28 91433.160004
 1998 07 29 88430.399994
 1998 07 30 76429.510010
 1998 07 31 83430.160004
 1998 08 03 81420·179993
 1998 08 04 17415.540009
 1998 08 05 63402·299988
 1998 08 06 89406·619995
 1998 08 07 71418.809998
 1998 08 10 14415·980011
 1998 08 11 3411.640015
 1998 08 12 81408.700012
 1998 08 13 50408·570007
 1998 08 14 97406·329987
 1998 08 17 48404.079987
 1998 08 18 41411.429993
 1998 08 19 30412·839996
 1998 08 20 10405·910004
 1998 08 21 72401·730011
 1998 08 24 75398·119995
 1998 08 25 49396·880005
 1998 08 26 23389·769989
 1998 08 27 77380·420013
 1998 08 28 15368.429993
 1998 08 31 70360·450012
 1998 09 01 29348·170013
 1998 09 02 87356.140015
 1998 09 03 17352·649994
 1998 09 04 81348.670013
 1998 09 08 48361·929993
 1998 09 09 52361·929993
 1998 09 10 64352·690002
 1998 09 11 95353.619995
 1998 09 14 24359.609985
 1998 09 15 49357·730011
 1998 09 16 61360·200012
 1998 09 17 50359.850006
 1998 09 18 26363.260010
 1998 09 21 77363·279999
 1998 09 22 41368·820007
 1998 09 23 8376.209991
 1998 09 24 48376·970001
 1998 09 25 63370·250000
 1998 09 28 60371·489990
 1998 09 29 58368.480011
 1998 09 30 10365·799988
 1998 10 01 56363.589996
 1998 10 02 0350.649994
 1998 10 05 12349·709991
 1998 10 06 54340.850006
 1998 10 07 31332·549988
 1998 10 08 67322·230011
 1998 10 09 9318.570007
 1998 10 12 52327·630005
 1998 10 13 90325·690002
 1998 10 14 93325.869995
 1998 10 15 11334·950012
 1998 10 16 96342.880005
 1998 10 19 57352.660004
 1998 10 20 35363·739990
 1998 10 21 6360.100006
 1998 10 22 6366.399994
 1998 10 23 83367.700012
 1998 10 26 74372·119995
 1998 10 27 7376·760010
 1998 10 28 26371·500000
 1998 10 29 43374.489990
 1998 10 30 17379.230011
 1998 11 02 52386·820007
 1998 11 03 25387.790009
 1998 11 04 38393.179993
 1998 11 05 96396·799988
 1998 11 06 3400·829987
 1998 11 09 97400·609985
 1998 11 10 93398.529999
 1998 11 11 66399.390015
 1998 11 12 50393·480011
 1998 11 13 62392·559998
 1998 11 16 59392.480011
 1998 11 17 11390.420013
 1998 11 18 3392·119995
 1998 11 19 63394·640015
 1998 11 20 10394.540009
 1998 11 23 36398·760010
 1998 11 24 3398.200012
 1998 11 25 70399.320007
 1998 11 27 48402·089996
 1998 11 30 73403.140015
 1998 12 01 10398.739990
 1998 12 02 77398.739990
 1998 12 03 97399.119995
 1998 12 04 80398.369995
 1998 12 07 14401·170013
 1998 12 08 2404.049988
 1998 12 09 9403·570007
 1998 12 10 36402·230011
 1998 12 11 27396·500000
 1998 12 14 91395.369995
 1998 12 15 58390.369995
 1998 12 16 50391·149994
 1998 12 17 87393.779999
 1998 12 18 13397·489990
 1998 12 21 44402.149994
 1998 12 22 52402·190002
 1998 12 23 57404.790009
 1998 12 24 60405.570007
 1998 12 28 94409·040009
 1998 12 29 0410·410004
 1998 12 30 24412.239990
 1998 12 31 53421·980011
 1999 01 04  58424.720001
 1999 01 05  74422·600006
 1999 01 06  3427·809998
 1999 01 07  36428·160004
 1999 01 08  10432.029999
 1999 01 11  82433.239990
 1999 01 12  29434.720001
 1999 01 13  77427.359985
 1999 01 14  52426.989990
 1999 01 15  56427.049988
 1999 01 19  68431·079987
 1999 01 20  72435·299988
 1999 01 21  9430.790009
 1999 01 22  51424·049988
 1999 01 25  5423·869995
 1999 01 26  39425.570007
 1999 01 27  31427.500000
 1999 01 28  50424.190002
 1999 01 29  55427.390015
 1999 02 01  22429·130005
 1999 02 02  93426.130005
 1999 02 03  59423·739990
 1999 02 04  55424.350006
 1999 02 05  90418·489990
 1999 02 08  97415.690002
 1999 02 09  10411.329987
 1999 02 10  68403·130005
 1999 02 11  38406.190002
 1999 02 12  66406·209991
 1999 02 16  60402·730011
 1999 02 17  82396·399994
 1999 02 18  84391·929993
 1999 02 19  53393·660004
 1999 02 22  89397.820007
 1999 02 23  10400·070007
 1999 02 24  73400·779999
 1999 02 25  31395·260010
 1999 02 26  5393·540009
 1999 03 01  89394·390015
 1999 03 02  75398.299988
 1999 03 03  2395.660004
 1999 03 04  40394.239990
 1999 03 05  83398.190002
 1999 03 08  82400·079987
 1999 03 09  91402.549988
 1999 03 10  50401.160004
 1999 03 11  80403·369995
 1999 03 12  14401.649994
 1999 03 15  48400·839996
 1999 03 16  16401·799988
 1999 03 17  92399.799988
 1999 03 18  16399·920013
 1999 03 19  49399.850006
 1999 03 22  46397.359985
 1999 03 23  57393·200012
 1999 03 24  57384·570007
 1999 03 25  94392·989990
 1999 03 26  70394·839996
 1999 03 29  38400.000000
 1999 03 30  30400.549988
 1999 03 31  9401·480011
 1999 04 01  47400·059998
 1999 04 05  23402·290009
 1999 04 06  54403·519989
 1999 04 07  43403.179993
 1999 04 08  56399.890015
 1999 04 09  25405·859985
 1999 04 12  75413.019989
 1999 04 13  73420.519989
 1999 04 14  5425·549988
 1999 04 15  82419.250000
 1999 04 16  61423·119995
 1999 04 19  98426.119995
 1999 04 20  26416.250000
 1999 04 21  57426·570007
 1999 04 22  6432.130005
 1999 04 23  44431.820007
 1999 04 26  75435·959991
 1999 04 27  38437.690002
 1999 04 28  29436.140015
 1999 04 29  62434.359985
 1999 04 30  34436.589996
 1999 05 03  36434·779999
 1999 05 04  75436.559998
 1999 05 05  26434.269989
 1999 05 06  9435.959991
 1999 05 07  91436·109985
 1999 05 10  13442·130005
 1999 05 11  38446·940002
 1999 05 12  33449.609985
 1999 05 13  66452·500000
 1999 05 14  36450·839996
 1999 05 17  22443·130005
 1999 05 18  61443·989990
 1999 05 19  48446·769989
 1999 05 20  64450·970001
 1999 05 21  29450·739990
 1999 05 24  75450·190002
 1999 05 25  49441·200012
 1999 05 26  41436·940002
 1999 05 27  35435.410004
 1999 05 28  82438·790009
 1999 06 01  9439·049988
 1999 06 02  37437·459991
 1999 06 03  39438·820007
 1999 06 04  14442.329987
 1999 06 07  89446.649994
 1999 06 08  45447·820007
 1999 06 09  68445·239990
 1999 06 10  28445·190002
 1999 06 11  78443·959991
 1999 06 14  84438·820007
 1999 06 15  71435·410004
 1999 06 16  4441·200012
 1999 06 17  89443·640015
 1999 06 18  99447.070007
 1999 06 21  24449·440002
 1999 06 22  50450·790009
 1999 06 23  59447.329987
 1999 06 24  58447·470001
 1999 06 25  27445·429993
 1999 06 28  97448.640015
 1999 06 29  52454.429993
 1999 06 30  57460.209991
 1999 07 01  6457·709991
 1999 07 02  2456·519989
 1999 07 06  55459.309998
 1999 07 07  14456.700012
 1999 07 08  11454·799988
 1999 07 09  46457.980011
 1999 07 12  81459.829987
 1999 07 13  72459.299988
 1999 07 14  18461·459991
 1999 07 15  36465.799988
 1999 07 16  68465·799988
 1999 07 19  2465.690002
 1999 07 20  26461·369995
 1999 07 21  5455.369995
 1999 07 22  80454·630005
 1999 07 23  98451.579987
 1999 07 26  62448.380005
 1999 07 27  7446.489990
 1999 07 28  3446·920013
 1999 07 29  78446·609985
 1999 07 30  75444·769989
 1999 08 02  26445·510010
 1999 08 03  50443·750000
 1999 08 04  87436·290009
 1999 08 05  42429·790009
 1999 08 06  67430.089996
 1999 08 09  61428.899994
 1999 08 10  94425.890015
 1999 08 11  62428·190002
 1999 08 12  63429.700012
 1999 08 13  97434·049988
 1999 08 16  92434.429993
 1999 08 17  61436.000000
 1999 08 18  69436·000000
 1999 08 19  46433.100006
 1999 08 20  2434.380005
 1999 08 23  89437.269989
 1999 08 24  69437.339996
 1999 08 25  21438.260010
 1999 08 26  67438.250000
 1999 08 27  21437·299988
 1999 08 30  67433·260010
 1999 08 31  61428.130005
 1999 09 01  57431·529999
 1999 09 02  59430·989990
 1999 09 03  97435.970001
 1999 09 07  28438·250000
 1999 09 08  65438.239990
 1999 09 09  27437·769989
 1999 09 10  14441.410004
 1999 09 13  10441·260010
 1999 09 14  11439·700012
 1999 09 15  76440·820007
 1999 09 16  0436·630005
 1999 09 17  20434·459991
 1999 09 20  39434·890015
 1999 09 21  81433.200012
 1999 09 22  62427·649994
 1999 09 23  95429.230011
 1999 09 24  18420.209991
 1999 09 27  42423.299988
 1999 09 28  31421.859985
 1999 09 29  99422.149994
 1999 09 30  42427.309998
 1999 10 01  86427.299988
 1999 10 04  64426·649994
 1999 10 05  20428.160004
 1999 10 06  30429.760010
 1999 10 07  62430·720001
 1999 10 08  44428·190002
 1999 10 11  70430.190002
 1999 10 12  27430.459991
 1999 10 13  46424.679993
 1999 10 14  75420·679993
 1999 10 15  87419.309998
 1999 10 18  1414·750000
 1999 10 19  37414.529999
 1999 10 20  91413.940002
 1999 10 21  35414·269989
 1999 10 22  47419.579987
 1999 10 25  63418.690002
 1999 10 26  47420.220001
 1999 10 27  0417.250000
 1999 10 28  84422·809998
 1999 10 29  72429.510010
 1999 11 01  25432·450012
 1999 11 02  97435.339996
 1999 11 03  56438·459991
 1999 11 04  41442.390015
 1999 11 05  33444.369995
 1999 11 08  63445·130005
 1999 11 09  32447.809998
 1999 11 10  69449·920013
 1999 11 11  1450.760010
 1999 11 12  60449.709991
 1999 11 15  6452·980011
 1999 11 16  82456·880005
 1999 11 17  86458.859985
 1999 11 18  77462·040009
 1999 11 19  98463.200012
 1999 11 22  31462·399994
 1999 11 23  70461.690002
 1999 11 24  26456·040009
 1999 11 26  51458·950012
 1999 11 29  91459·929993
 1999 11 30  60456.950012
 1999 12 01  46454.790009
 1999 12 02  35460.450012
 1999 12 03  62467.700012
 1999 12 06  87468.850006
 1999 12 07  0467·290009
 1999 12 08  44468·839996
 1999 12 09  69471.760010
 1999 12 10  7467.130005
 1999 12 13  74470.390015
 1999 12 14  97470.859985
 1999 12 15  64462.739990
 1999 12 16  3465.260010
 1999 12 17  83469.209991
 1999 12 20  38469.839996
 1999 12 21  21475.790009
 1999 12 22  81478.510010
 1999 12 23  63484.170013
 1999 12 27  36484·459991
 1999 12 28  41490·329987
 1999 12 29  73497.010010
 1999 12 30  79499·269989
 1999 12 31  85504·750000
 2000 01 03 49510.959991
 2000 01 04 35497·049988
 2000 01 05 17479.480011
 2000 01 06 5480·190002
 2000 01 07 96488.309998
 2000 01 10 49505·959991
 2000 01 11 91501·910004
 2000 01 12 40494.839996
 2000 01 13 56501.190002
 2000 01 14 22508.109985
 2000 01 18 39513·460022
 2000 01 19 58520·020020
 2000 01 20 31528.229980
 2000 01 21 85533.950012
 2000 01 24 23540.599976
 2000 01 25 55525.270020
 2000 01 26 46524·390015
 2000 01 27 94526.020020
 2000 01 28 31517.109985
 2000 01 31 48504.619995
 2000 02 01 51503·750000
 2000 02 02 33511·459991
 2000 02 03 77521.630005
 2000 02 04 83527·289978
 2000 02 07 22532·400024
 2000 02 08 6539.150024
 2000 02 09 97541·429993
 2000 02 10 29542·210022
 2000 02 11 58544.020020
 2000 02 14 47539·940002
 2000 02 15 56540·359985
 2000 02 16 78549·679993
 2000 02 17 86559·080017
 2000 02 18 11560·349976
 2000 02 22 41547.549988
 2000 02 23 52549·929993
 2000 02 24 56556·239990
 2000 02 25 80561·049988
 2000 02 28 64559.809998
 2000 02 29 93577.719971
 2000 03 01 43589·380005
 2000 03 02 60591·409973
 2000 03 03 64597.880005
 2000 03 06 71604.010010
 2000 03 07 47606.869995
 2000 03 08 84600.390015
 2000 03 09 4606.049988
 2000 03 10 80614.159973
 2000 03 13 94603·809998
 2000 03 14 9600·530029
 2000 03 15 71576·479980
 2000 03 16 40574·239990
 2000 03 17 35576.580017
 2000 03 20 14574·789978
 2000 03 21 79552.789978
 2000 03 22 94571.239990
 2000 03 23 44577·909973
 2000 03 24 9583.270020
 2000 03 27 65577·799988
 2000 03 28 11573·650024
 2000 03 29 22561.770020
 2000 03 30 23545·890015
 2000 03 31 91544.320007
 2000 04 03 86539·469971
 2000 04 04 94520·130005
 2000 04 05 13526·130005
 2000 04 06 47535·679993
 2000 04 07 38542·989990
 2000 04 10 12545·900024
 2000 04 11 62519·239990
 2000 04 12 45513.049988
 2000 04 13 10502.510010
 2000 04 14 50489·230011
 2000 04 17 76459.260010
 2000 04 18 23486.089996
 2000 04 19 73493·790009
 2000 04 20 8489.459991
 2000 04 24 86481·839996
 2000 04 25 43489·029999
 2000 04 26 20495.019989
 2000 04 27 13494·579987
 2000 04 28 50506.250000
 2000 05 01 94519.630005
 2000 05 02 70520.320007
 2000 05 03 13505.350006
 2000 05 04 48502.630005
 2000 05 05 89512.840027
 2000 05 08 68512.840027
 2000 05 09 86504.070007
 2000 05 10 88490.859985
 2000 05 11 65489·390015
 2000 05 12 83498.269989
 2000 05 15 31497.809998
 2000 05 16 0507.519989
 2000 05 17 85505·980011
 2000 05 18 8501·510010
 2000 05 19 73490·950012
 2000 05 22 43480.589996
 2000 05 23 37474·170013
 2000 05 24 63461·739990
 2000 05 25 64469.920013
 2000 05 26 97458·880005
 2000 05 30 35476·700012
 2000 05 31 92481.630005
 2000 06 01 78492·470001
 2000 06 02 69513.039978
 2000 06 05 15518·030029
 2000 06 06 65523.049988
 2000 06 07 15516·539978
 2000 06 08 90519.630005
 2000 06 09 41523·349976
 2000 06 12 74523·789978
 2000 06 13 2513·760010
 2000 06 14 18517·580017
 2000 06 15 1512·280029
 2000 06 16 41514·940002
 2000 06 19 88522·789978
 2000 06 20 34526.979980
 2000 06 21 8528·440002
 2000 06 22 7530.409973
 2000 06 23 49518.219971
 2000 06 26 44516·369995
 2000 06 27 98518.570007
 2000 06 28 44521·000000
 2000 06 29 86520·989990
 2000 06 30 80517·239990
 2000 07 03 37524·210022
 2000 07 05 45524·020020
 2000 07 06 23523.320007
 2000 07 07 99528·650024
 2000 07 10 11532·179993
 2000 07 11 28533.260010
 2000 07 12 11540.260010
 2000 07 13 83542.760010
 2000 07 14 32543·840027
 2000 07 17 39545·710022
 2000 07 18 26545·179993
 2000 07 19 38536.280029
 2000 07 20 40534·820007
 2000 07 21 46534.750000
 2000 07 24 68524·109985
 2000 07 25 96517.409973
 2000 07 26 97514.330017
 2000 07 27 43513·820007
 2000 07 28 62501.630005
 2000 07 31 13500.640015
 2000 08 01 91500.679993
 2000 08 02 50501·950012
 2000 08 03 58500.220001
 2000 08 04 71504·850006
 2000 08 07 34510·250000
 2000 08 08 11511.940002
 2000 08 09 33512.450012
 2000 08 10 77507·730011
 2000 08 11 65510·320007
 2000 08 14 95514·630005
 2000 08 15 86514.750000
 2000 08 16 62513·330017
 2000 08 17 47516·460022
 2000 08 18 95517·450012
 2000 08 21 43518.309998
 2000 08 22 83518·979980
 2000 08 23 67518·000000
 2000 08 24 32523·320007
 2000 08 25 54525.280029
 2000 08 28 22528·830017
 2000 08 29 38529.690002
 2000 08 30 50532·380005
 2000 08 31 95539·140015
 2000 09 01 85541·909973
 2000 09 05 99542·789978
 2000 09 06 16539·239990
 2000 09 07 66542.820007
 2000 09 08 4542·820007
 2000 09 11 11539.619995
 2000 09 12 26535·950012
 2000 09 13 92534.359985
 2000 09 14 35540·010010
 2000 09 15 64539·210022
 2000 09 18 99531·229980
 2000 09 19 24523.369995
 2000 09 20 60523·549988
 2000 09 21 69521·429993
 2000 09 22 79519·150024
 2000 09 25 38521·750000
 2000 09 26 87516.469971
 2000 09 27 65513·650024
 2000 09 28 35524.090027
 2000 09 29 32524·400024
 2000 10 02 46523.409973
 2000 10 03 15515.219971
 2000 10 04 61507.790009
 2000 10 05 34508·980011
 2000 10 06 94502·989990
 2000 10 09 6491.019989
 2000 10 10 76490.859985
 2000 10 11 93481·630005
 2000 10 12 12478.670013
 2000 10 13 52480·399994
 2000 10 16 25485.649994
 2000 10 17 85483.519989
 2000 10 18 8470.880005
 2000 10 19 90481·359985
 2000 10 20 76488.820007
 2000 10 23 10490.500000
 2000 10 24 13493·839996
 2000 10 25 83487·850006
 2000 10 26 24479.790009
 2000 10 27 94483·369995
 2000 10 30 84484.079987
 2000 10 31 20497.679993
 2000 11 01 88497·679993
 2000 11 02 86506·980011
 2000 11 03 2507.750000
 2000 11 06 12508·859985
 2000 11 07 12506·010010
 2000 11 08 63506·880005
 2000 11 09 74500.679993
 2000 11 10 98495·329987
 2000 11 13 65480·920013
 2000 11 14 24486.929993
 2000 11 15 31493·040009
 2000 11 16 41491.790009
 2000 11 17 41488·399994
 2000 11 20 96482·690002
 2000 11 21 31472·440002
 2000 11 22 29466·790009
 2000 11 24 59471·869995
 2000 11 27 28478.720001
 2000 11 28 55471.700012
 2000 11 29 74459.859985
 2000 11 30 65454·600006
 2000 12 01 96461.660004
 2000 12 04 9456.890015
 2000 12 05 15471.350006
 2000 12 06 25474.109985
 2000 12 07 0463.540009
 2000 12 08 25479·079987
 2000 12 11 14487·230011
 2000 12 12 36487·230011
 2000 12 13 66480.910004
 2000 12 14 60469.910004
 2000 12 15 59461.820007
 2000 12 18 16464·779999
 2000 12 19 44466.910004
 2000 12 20 95458·779999
 2000 12 21 64450.309998
 2000 12 22 9463·410004
 2000 12 26 9467.000000
 2000 12 27 38479.299988
 2000 12 28 65494.029999
 2000 12 29 84495.839996
 2001 01 02  62483.549988
 2001 01 03  19484·390015
 2001 01 04  26484·390015
 2001 01 05  35477.309998
 2001 01 08  28463.140015
 2001 01 09  95466·399994
 2001 01 10  35475·450012
 2001 01 11  82484.529999
 2001 01 12  58487·679993
 2001 01 16  49493.459991
 2001 01 17  5501·049988
 2001 01 18  69494·750000
 2001 01 19  27496·190002
 2001 01 22  86490.690002
 2001 01 23  73502·070007
 2001 01 24  64505·149994
 2001 01 25  35502.250000
 2001 01 26  38499.779999
 2001 01 29  3507·910004
 2001 01 30  63511·670013
 2001 01 31  9515·219971
 2001 02 01  63508.940002
 2001 02 02  82509.619995
 2001 02 05  83501·019989
 2001 02 06  97507.459991
 2001 02 07  40507·470001
 2001 02 08  23508.089996
 2001 02 09  70502·890015
 2001 02 12  76505.359985
 2001 02 13  78510.940002
 2001 02 14  64503·489990
 2001 02 15  92510·019989
 2001 02 16  45508.850006
 2001 02 20  8500.380005
 2001 02 21  69491·160004
 2001 02 22  44483.519989
 2001 02 23  31477.450012
 2001 02 26  87488·309998
 2001 02 27  24488·309998
 2001 02 28  44479·579987
 2001 03 01  84474.380005
 2001 03 02  95480.299988
 2001 03 05  43479.779999
 2001 03 06  37482.279999
 2001 03 07  79485.500000
 2001 03 08  40484·839996
 2001 03 09  64481·489990
 2001 03 12  93473·649994
 2001 03 13  17462·450012
 2001 03 14  54462·260010
 2001 03 15  50457·959991
 2001 03 16  4453.470001
 2001 03 19  22451·269989
 2001 03 20  92456.170013
 2001 03 21  88445·109985
 2001 03 22  90435·739990
 2001 03 23  46443·320007
 2001 03 26  38450·589996
 2001 03 27  91452·880005
 2001 03 28  96452.880005
 2001 03 29  63446.010010
 2001 03 30  96450.529999
 2001 04 02  97450.529999
 2001 04 03  90439.760010
 2001 04 04  74429·359985
 2001 04 05  0444·730011
 2001 04 06  70444·730011
 2001 04 09  67442·809998
 2001 04 10  5452·440002
 2001 04 11  5458.010010
 2001 04 12  97455.019989
 2001 04 16  46455.010010
 2001 04 17  6455·600006
 2001 04 18  93470.709991
 2001 04 19  90472·410004
 2001 04 20  71472.399994
 2001 04 23  52466·709991
 2001 04 24  72465·350006
 2001 04 25  89472·750000
 2001 04 26  10479.809998
 2001 04 27  43483.970001
 2001 04 30  71490·250000
 2001 05 01  55490.480011
 2001 05 02  59492·380005
 2001 05 03  6491.640015
 2001 05 04  49492.890015
 2001 05 07  76494·589996
 2001 05 08  37492.470001
 2001 05 09  90492·290009
 2001 05 10  87494·329987
 2001 05 11  67492·049988
 2001 05 14  86487·359985
 2001 05 15  71490.299988
 2001 05 16  91497·899994
 2001 05 17  63504.760010
 2001 05 18  78506·769989
 2001 05 21  49515·909973
 2001 05 22  93519·890015
 2001 05 23  29517·229980
 2001 05 24  5510·410004
 2001 05 25  50510·790009
 2001 05 29  50508·619995
 2001 05 30  52502·369995
 2001 05 31  87500·790009
 2001 06 01  23501.720001
 2001 06 04  43507·320007
 2001 06 05  45516.479980
 2001 06 06  68516.479980
 2001 06 07  45514.950012
 2001 06 08  80514.880005
 2001 06 11  46511·640015
 2001 06 12  17507.529999
 2001 06 13  16510·130005
 2001 06 14  91505.119995
 2001 06 15  18496·760010
 2001 06 18  29496.339996
 2001 06 19  61495.630005
 2001 06 20  33495.869995
 2001 06 21  49498·459991
 2001 06 22  22497.809998
 2001 06 25  30490·200012
 2001 06 26  88490.820007
 2001 06 27  51496.230011
 2001 06 28  41503·309998
 2001 06 29  0514.200012
 2001 07 02  63513.280029
 2001 07 03  63499.040009
 2001 07 05  55496·829987
 2001 07 06  69492.730011
 2001 07 09  89487.239990
 2001 07 10  47487·380005
 2001 07 11  57478.140015
 2001 07 12  65489.119995
 2001 07 13  22491.690002
 2001 07 16  91491·399994
 2001 07 17  68490·570007
 2001 07 18  36490·570007
 2001 07 19  46491·130005
 2001 07 20  8489·040009
 2001 07 23  30489.510010
 2001 07 24  59482.700012
 2001 07 25  65476.989990
 2001 07 26  37485·070007
 2001 07 27  14486.269989
 2001 07 30  34485·540009
 2001 07 31  12489.149994
 2001 08 01  40489.980011
 2001 08 02  14491.890015
 2001 08 03  87489.329987
 2001 08 06  44487·140015
 2001 08 07  4481.190002
 2001 08 08  48481.730011
 2001 08 09  66474.170013
 2001 08 10  41476·190002
 2001 08 13  43478.890015
 2001 08 14  60482·609985
 2001 08 15  49481.190002
 2001 08 16  11481·679993
 2001 08 17  95481·679993
 2001 08 20  21478.880005
 2001 08 21  36479.649994
 2001 08 22  86477·190002
 2001 08 23  22479·820007
 2001 08 24  24480·980011
 2001 08 27  51481.809998
 2001 08 28  22479·269989
 2001 08 29  13475·510010
 2001 08 30  88473.339996
 2001 08 31  45470.980011
 2001 09 04  0472.809998
 2001 09 05  80466.950012
 2001 09 06  57462·510010
 2001 09 07  94453·390015
 2001 09 10  27445.190002
 2001 09 17  61440.730011
 2001 09 18  0419.250000
 2001 09 19  98413·440002
 2001 09 20  35403.200012
 2001 09 21  19387·649994
 2001 09 24  12393·790009
 2001 09 25  83397.290009
 2001 09 26  81397·660004
 2001 09 27  43393·320007
 2001 09 28  12404.880005
 2001 10 01  98404·869995
 2001 10 02  46402.119995
 2001 10 03  44413·850006
 2001 10 04  44420·570007
 2001 10 05  19417.040009
 2001 10 08  37415.130005
 2001 10 09  61412.269989
 2001 10 10  77421·660004
 2001 10 11  47433·100006
 2001 10 12  85431.040009
 2001 10 15  56430·089996
 2001 10 16  5434.540009
 2001 10 17  7437·230011
 2001 10 18  48424.859985
 2001 10 19  18426·160004
 2001 10 22  47430.500000
 2001 10 23  50431·989990
 2001 10 24  6428.000000
 2001 10 25  60435·970001
 2001 10 26  48439.809998
 2001 10 29  50438.880005
 2001 10 30  66429.410004
 2001 10 31  18429.480011
 2001 11 01  76434·880005
 2001 11 02  8435·339996
 2001 11 05  61438·239990
 2001 11 06  57442.790009
 2001 11 07  26444.660004
 2001 11 08  50446·109985
 2001 11 09  46439.290009
 2001 11 12  64440·480011
 2001 11 13  16448·339996
 2001 11 14  25452.820007
 2001 11 15  3453·040009
 2001 11 16  52451.600006
 2001 11 19  92457.709991
 2001 11 20  10458·820007
 2001 11 21  40453·899994
 2001 11 23  59458.640015
 2001 11 26  22461·440002
 2001 11 27  5463·250000
 2001 11 28  87460.709991
 2001 11 29  48465·920013
 2001 11 30  0464.119995
 2001 12 03  35460·790009
 2001 12 04  1467·850006
 2001 12 05  6480.429993
 2001 12 06  46482·799988
 2001 12 07  50483.040009
 2001 12 10  64481.209991
 2001 12 11  47478.190002
 2001 12 12  3476.320007
 2001 12 13  26475·309998
 2001 12 14  82471.399994
 2001 12 17  9479.940002
 2001 12 18  41485·489990
 2001 12 19  63485.489990
 2001 12 20  88482·070007
 2001 12 21  53484·290009
 2001 12 24  53485.929993
 2001 12 26  87490·600006
 2001 12 27  37493·279999
 2001 12 28  69494·709991
 2001 12 31  60494.200012
 2002 01 02 48489·850006
 2002 01 03 12495·519989
 2002 01 04 69500.670013
 2002 01 07 5501.299988
 2002 01 08 22497.899994
 2002 01 09 19503.079987
 2002 01 10 91495.510010
 2002 01 11 57496.570007
 2002 01 14 8489·940002
 2002 01 15 90485.209991
 2002 01 16 98485·000000
 2002 01 17 10482·399994
 2002 01 18 33482·390015
 2002 01 22 81476·959991
 2002 01 23 78477.450012
 2002 01 24 84481·329987
 2002 01 25 46480.459991
 2002 01 28 74481·570007
 2002 01 29 43482.380005
 2002 01 30 23479.779999
 2002 01 31 23483.100006
 2002 02 01 75484·000000
 2002 02 04 32480·079987
 2002 02 05 95470·600006
 2002 02 06 64469·480011
 2002 02 07 17463·140015
 2002 02 08 8466·670013
 2002 02 11 96472·140015
 2002 02 12 96473.549988
 2002 02 13 56476.329987
 2002 02 14 58477.359985
 2002 02 15 43471·320007
 2002 02 19 67469.250000
 2002 02 20 73467·290009
 2002 02 21 94467·709991
 2002 02 22 82465·149994
 2002 02 25 54468.200012
 2002 02 26 76471.929993
 2002 02 27 57474·859985
 2002 02 28 81473.399994
 2002 03 01 57478.339996
 2002 03 04 95488.899994
 2002 03 05 7490.950012
 2002 03 06 35494.799988
 2002 03 07 1497.290009
 2002 03 08 88500·649994
 2002 03 11 33502·059998
 2002 03 12 62500·750000
 2002 03 13 37498.899994
 2002 03 14 36499.480011
 2002 03 15 48499·950012
 2002 03 18 7503.549988
 2002 03 19 41504.970001
 2002 03 20 45504·730011
 2002 03 21 89505.450012
 2002 03 22 39507.529999
 2002 03 25 11503.299988
 2002 03 26 48501.739990
 2002 03 27 20506.049988
 2002 03 28 52509.190002
 2002 04 01 75506·459991
 2002 04 02 1504.500000
 2002 04 03 29501.529999
 2002 04 04 66498·579987
 2002 04 05 82501·149994
 2002 04 08 86503.019989
 2002 04 09 28505.440002
 2002 04 10 23511.299988
 2002 04 11 7511·299988
 2002 04 12 9515.469971
 2002 04 15 55517.390015
 2002 04 16 95522·960022
 2002 04 17 52523·789978
 2002 04 18 2519·559998
 2002 04 19 73520.359985
 2002 04 22 74517.400024
 2002 04 23 41512.070007
 2002 04 24 22514·570007
 2002 04 25 71509.070007
 2002 04 26 79509·950012
 2002 04 29 25502.359985
 2002 04 30 49510·679993
 2002 05 01 60512.070007
 2002 05 02 56514·169983
 2002 05 03 79513.369995
 2002 05 06 92513·080017
 2002 05 07 79504.070007
 2002 05 08 72509.829987
 2002 05 09 4509·850006
 2002 05 10 81502.279999
 2002 05 13 91499·850006
 2002 05 14 23512·109985
 2002 05 15 25515.260010
 2002 05 16 74513·539978
 2002 05 17 83510.179993
 2002 05 20 28508.940002
 2002 05 21 92504.890015
 2002 05 22 51497·140015
 2002 05 23 69501·339996
 2002 05 24 29501.239990
 2002 05 28 81495.220001
 2002 05 29 19492.410004
 2002 05 30 87489·570007
 2002 05 31 98492·700012
 2002 06 03 92487.589996
 2002 06 04 11475.109985
 2002 06 05 98475.709991
 2002 06 06 27475.040009
 2002 06 07 51470·910004
 2002 06 10 82473·500000
 2002 06 11 92471.959991
 2002 06 12 36464.029999
 2002 06 13 8463.899994
 2002 06 14 15459.170013
 2002 06 17 81470.750000
 2002 06 18 69474.640015
 2002 06 19 38473.829987
 2002 06 20 16466·609985
 2002 06 21 2465.390015
 2002 06 24 95462.589996
 2002 06 25 42463·130005
 2002 06 26 16453.459991
 2002 06 27 20458.739990
 2002 06 28 9464.940002
 2002 07 01 45462.630005
 2002 07 02 73447·730011
 2002 07 03 21432.839996
 2002 07 05 29440·929993
 2002 07 08 98441.549988
 2002 07 09 68435.190002
 2002 07 10 19430.619995
 2002 07 11 0419·779999
 2002 07 12 75421·059998
 2002 07 15 7413.279999
 2002 07 16 52413·480011
 2002 07 17 90415·260010
 2002 07 18 78409·690002
 2002 07 19 22396.709991
 2002 07 22 81389.109985
 2002 07 23 95380·940002
 2002 07 24 32378.559998
 2002 07 25 70385·220001
 2002 07 26 96382.320007
 2002 07 29 32400·820007
 2002 07 30 87402.320007
 2002 07 31 33400.910004
 2002 08 01 10394.470001
 2002 08 02 47389.209991
 2002 08 05 18376.769989
 2002 08 06 17380·790009
 2002 08 07 59385·209991
 2002 08 08 8390.040009
 2002 08 09 26391·299988
 2002 08 12 53389·510010
 2002 08 13 7389.570007
 2002 08 14 9389.410004
 2002 08 15 36392·369995
 2002 08 16 99396·890015
 2002 08 19 42401.500000
 2002 08 20 70401.290009
 2002 08 21 99406.790009
 2002 08 22 36410·920013
 2002 08 23 77409·670013
 2002 08 26 35407·730011
 2002 08 27 90408.880005
 2002 08 28 71397·450012
 2002 08 29 50396·100006
 2002 08 30 72396·700012
 2002 09 03 10390·959991
 2002 09 04 35389·760010
 2002 09 05 23389·750000
 2002 09 06 77391·959991
 2002 09 09 83393·549988
 2002 09 10 85394.579987
 2002 09 11 84397·549988
 2002 09 12 68393.369995
 2002 09 13 61390.140015
 2002 09 16 3389.989990
 2002 09 17 47388·459991
 2002 09 18 89379.829987
 2002 09 19 18376.750000
 2002 09 20 95370.470001
 2002 09 23 49367.279999
 2002 09 24 9360·429993
 2002 09 25 56365.179993
 2002 09 26 92370·829987
 2002 09 27 53371·029999
 2002 09 30 23363.790009
 2002 10 01 98368·089996
 2002 10 02 53369·679993
 2002 10 03 46364·079987
 2002 10 04 50357·190002
 2002 10 07 97347·980011
 2002 10 08 57341·040009
 2002 10 09 43340.320007
 2002 10 10 34336·179993
 2002 10 11 26347.769989
 2002 10 14 12346·630005
 2002 10 15 81360.630005
 2002 10 16 44360·519989
 2002 10 17 87362·570007
 2002 10 18 50364·290009
 2002 10 21 22368·630005
 2002 10 22 74368·630005
 2002 10 23 6368·970001
 2002 10 24 27371·269989
 2002 10 25 55372·640015
 2002 10 28 43374·859985
 2002 10 29 31369.010010
 2002 10 30 24374.170013
 2002 10 31 92376·709991
 2002 11 01 95383·450012
 2002 11 04 39391.339996
 2002 11 05 49386.970001
 2002 11 06 71392·730011
 2002 11 07 0392·730011
 2002 11 08 31385.480011
 2002 11 11 33379·000000
 2002 11 12 56377·609985
 2002 11 13 52379·079987
 2002 11 14 31386·239990
 2002 11 15 33387.140015
 2002 11 18 34388.079987
 2002 11 19 70383.269989
 2002 11 20 90388·589996
 2002 11 21 30397·890015
 2002 11 22 18400.700012
 2002 11 25 98404·850006
 2002 11 26 83404·850006
 2002 11 27 30410.260010
 2002 11 29 45411·130005
 2002 12 02 5413·640015
 2002 12 03 11408·540009
 2002 12 04 67400·829987
 2002 12 05 80399.200012
 2002 12 06 85397.589996
 2002 12 09 99396.720001
 2002 12 10 95393.970001
 2002 12 11 9395·359985
 2002 12 12 57396.369995
 2002 12 13 97395.359985
 2002 12 16 98394·899994
 2002 12 17 45394.899994
 2002 12 18 66391.250000
 2002 12 19 81387.690002
 2002 12 20 81387.040009
 2002 12 23 27390·049988
 2002 12 24 81389.730011
 2002 12 26 52392·209991
 2002 12 27 76389.399994
 2002 12 30 18384.390015
 2002 12 31 96388.089996
 2003 01 02  34392·600006
 2003 01 03  40392.579987
 2003 01 06  4397.769989
 2003 01 07  29397·359985
 2003 01 08  78393.950012
 2003 01 09  54396·869995
 2003 01 10  0397·989990
 2003 01 13  26399.549988
 2003 01 14  60398·450012
 2003 01 15  26398.450012
 2003 01 16  43398·869995
 2003 01 17  55394·880005
 2003 01 21  79389.040009
 2003 01 22  86383.440002
 2003 01 23  96384·390015
 2003 01 24  10383·679993
 2003 01 27  62375.059998
 2003 01 28  91373·440002
 2003 01 29  46375.269989
 2003 01 30  11375·799988
 2003 01 31  59372.170013
 2003 02 03  24373.730011
 2003 02 04  7370.250000
 2003 02 05  2371.529999
 2003 02 06  44368.149994
 2003 02 07  90366.679993
 2003 02 10  17362.100006
 2003 02 11  51363.579987
 2003 02 12  19360.500000
 2003 02 13  21355.399994
 2003 02 14  38358·700012
 2003 02 18  53364·589996
 2003 02 19  8364·529999
 2003 02 20  74360·940002
 2003 02 21  58364.929993
 2003 02 24  28364·359985
 2003 02 25  63361·200012
 2003 02 26  31361.200012
 2003 02 27  91362.350006
 2003 02 28  19363·730011
 2003 03 03  58364·630005
 2003 03 04  98359.309998
 2003 03 05  74357·059998
 2003 03 06  95356·540009
 2003 03 07  94355·609985
 2003 03 10  6354·179993
 2003 03 11  70350.790009
 2003 03 12  50347·029999
 2003 03 13  97355.459991
 2003 03 14  14357.500000
 2003 03 17  66365·399994
 2003 03 18  5368·019989
 2003 03 19  16368.559998
 2003 03 20  1371.269989
 2003 03 21  77376.369995
 2003 03 24  2376.239990
 2003 03 25  27372.220001
 2003 03 26  75371.790009
 2003 03 27  39369·730011
 2003 03 28  11370·700012
 2003 03 31  31368.670013
 2003 04 01  68368.690002
 2003 04 02  16377.109985
 2003 04 03  26377.630005
 2003 04 04  53377.440002
 2003 04 07  35382.980011
 2003 04 08  95376.570007
 2003 04 09  66378.660004
 2003 04 10  43373·679993
 2003 04 11  59375·899994
 2003 04 14  90377·609985
 2003 04 15  76379·619995
 2003 04 16  77381·809998
 2003 04 17  47383·769989
 2003 04 21  38385·299988
 2003 04 22  24391·529999
 2003 04 23  54395.010010
 2003 04 24  29394.970001
 2003 04 25  2392.269989
 2003 04 28  5395·200012
 2003 04 29  2398.399994
 2003 04 30  63399·850006
 2003 05 01  70399.899994
 2003 05 02  37407.670013
 2003 05 05  69410·179993
 2003 05 06  31413·790009
 2003 05 07  55412.750000
 2003 05 08  66410.230011
 2003 05 09  31413.529999
 2003 05 12  38418·200012
 2003 05 13  95420.399994
 2003 05 14  60420.970001
 2003 05 15  89422.239990
 2003 05 16  16422·049988
 2003 05 19  52416.109985
 2003 05 20  12411·359985
 2003 05 21  68410.730011
 2003 05 22  23415·290009
 2003 05 23  15418.640015
 2003 05 27  44427·730011
 2003 05 28  19431.339996
 2003 05 29  40435·119995
 2003 05 30  97441·010010
 2003 06 02  97447·470001
 2003 06 03  16443·920013
 2003 06 04  73451·579987
 2003 06 05  35456.690002
 2003 06 06  43465·730011
 2003 06 09  60453.940002
 2003 06 10  54451·049988
 2003 06 11  92455·500000
 2003 06 12  74458.010010
 2003 06 13  77457.459991
 2003 06 16  40457·470001
 2003 06 17  57458·489990
 2003 06 18  10458.649994
 2003 06 19  17460.079987
 2003 06 20  12452·880005
 2003 06 23  41449.779999
 2003 06 24  95442·399994
 2003 06 25  56446.359985
 2003 06 26  77450·299988
 2003 06 27  84455.140015
 2003 06 30  98452.640015
 2003 07 01  93449.239990
 2003 07 02  67458·899994
 2003 07 03  47459·029999
 2003 07 07  14465·709991
 2003 07 08  54474·130005
 2003 07 09  38477.880005
 2003 07 10  19476·989990
 2003 07 11  61474.040009
 2003 07 14  90481·369995
 2003 07 15  72480.850006
 2003 07 16  12477.970001
 2003 07 17  83473·679993
 2003 07 18  76464.970001
 2003 07 21  76464.760010
 2003 07 22  66464.000000
 2003 07 23  51466.149994
 2003 07 24  12472·510010
 2003 07 25  81469.760010
 2003 07 28  41474.420013
 2003 07 29  57476·040009
 2003 07 30  24474·230011
 2003 07 31  43478·799988
 2003 08 01  27476·019989
 2003 08 04  22468·119995
 2003 08 05  62464.769989
 2003 08 06  45458.239990
 2003 08 07  36454.220001
 2003 08 08  88455.489990
 2003 08 11  1459.269989
 2003 08 12  94466.950012
 2003 08 13  6468.369995
 2003 08 14  26471·220001
 2003 08 15  42473·649994
 2003 08 18  20480.920013
 2003 08 19  0488.700012
 2003 08 20  29490·239990
 2003 08 21  11494.820007
 2003 08 22  80497·790009
 2003 08 25  5485·510010
 2003 08 26  17486.540009
 2003 08 27  57491·440002
 2003 08 28  57495.809998
 2003 08 29  36499.420013
 2003 09 02  34507.649994
 2003 09 03  57512·010010
 2003 09 04  56512.559998
 2003 09 05  29514.909973
 2003 09 08  48517.210022
 2003 09 09  9517.130005
 2003 09 10  9513·570007
 2003 09 11  48507·899994
 2003 09 12  55509.760010
 2003 09 15  41511·950012
 2003 09 16  74515·909973
 2003 09 17  80516·710022
 2003 09 18  73519·479980
 2003 09 19  2520·609985
 2003 09 22  31520.200012
 2003 09 23  38519.489990
 2003 09 24  46519.849976
 2003 09 25  67509.309998
 2003 09 26  87495.059998
 2003 09 29  61492.859985
 2003 09 30  43492.709991
 2003 10 01  38500.350006
 2003 10 02  74504·250000
 2003 10 03  11513·619995
 2003 10 06  59516·739990
 2003 10 07  39520.780029
 2003 10 08  49521·049988
 2003 10 09  75526·400024
 2003 10 10  13521.840027
 2003 10 13  20528.909973
 2003 10 14  93531·869995
 2003 10 15  68534·219971
 2003 10 16  49530.489990
 2003 10 17  58530.289978
 2003 10 20  13523.369995
 2003 10 21  26526.419983
 2003 10 22  36525·530029
 2003 10 23  52513.549988
 2003 10 24  40510.489990
 2003 10 27  13516·150024
 2003 10 28  67525.859985
 2003 10 29  29531.989990
 2003 10 30  31536·409973
 2003 10 31  16533·260010
 2003 11 03  63537.840027
 2003 11 04  38540·320007
 2003 11 05  68539·049988
 2003 11 06  49542.950012
 2003 11 07  68546.919983
 2003 11 10  54543.299988
 2003 11 11  57533.419983
 2003 11 12  49540.659973
 2003 11 13  50542·390015
 2003 11 14  79544·919983
 2003 11 17  31532·960022
 2003 11 18  80531.390015
 2003 11 19  4527·150024
 2003 11 20  37529·010010
 2003 11 21  45527.070007
 2003 11 24  28539.510010
 2003 11 25  49544.330017
 2003 11 26  79547·320007
 2003 11 28  81547·559998
 2003 12 01  8554·640015
 2003 12 02  28557·419983
 2003 12 03  80556·739990
 2003 12 04  46545.890015
 2003 12 05  56544·150024
 2003 12 08  12543·150024
 2003 12 09  41544·849976
 2003 12 10  72535·580017
 2003 12 11  36542·929993
 2003 12 12  94547·590027
 2003 12 15  87553·380005
 2003 12 16  15537·770020
 2003 12 17  36539·080017
 2003 12 18  94547.619995
 2003 12 19  69548·869995
 2003 12 22  57549·369995
 2003 12 23  68555.030029
 2003 12 24  55555.030029
 2003 12 26  62555.099976
 2003 12 29  5563·880005
 2003 12 30  71565·469971
 2003 12 31  46566.739990
 2004 01 02 65564.500000
 2004 01 05 89569·450012
 2004 01 06 7572·669983
 2004 01 07 63574.619995
 2004 01 08 6580·219971
 2004 01 09 68581.900024
 2004 01 12 65583·010010
 2004 01 13 23583·179993
 2004 01 14 33586·119995
 2004 01 15 21587.309998
 2004 01 16 56591·989990
 2004 01 20 72597.979980
 2004 01 21 23598·750000
 2004 01 22 57600.609985
 2004 01 23 19596.140015
 2004 01 26 78601.500000
 2004 01 27 76601.500000
 2004 01 28 7598.460022
 2004 01 29 18586·799988
 2004 01 30 35583·549988
 2004 02 02 17585·070007
 2004 02 03 27581.190002
 2004 02 04 39579.150024
 2004 02 05 63570·900024
 2004 02 06 96584.349976
 2004 02 09 98588.030029
 2004 02 10 96592.830017
 2004 02 11 6597·080017
 2004 02 12 90597.070007
 2004 02 13 29594·809998
 2004 02 17 26594·479980
 2004 02 18 32595.409973
 2004 02 19 98596.000000
 2004 02 20 50583.700012
 2004 02 23 93581.859985
 2004 02 24 36575.909973
 2004 02 25 45579·090027
 2004 02 26 17583.859985
 2004 02 27 84587·059998
 2004 03 01 38594·770020
 2004 03 02 83596.219971
 2004 03 03 13592·929993
 2004 03 04 12598.390015
 2004 03 05 80603.159973
 2004 03 08 87603.109985
 2004 03 09 45593·239990
 2004 03 10 16589.780029
 2004 03 11 33581.020020
 2004 03 12 56582·840027
 2004 03 15 43582·960022
 2004 03 16 57573·849976
 2004 03 17 91578.919983
 2004 03 18 17578.570007
 2004 03 19 65577.409973
 2004 03 22 25570.739990
 2004 03 23 72566.049988
 2004 03 24 19562.260010
 2004 03 25 92571.690002
 2004 03 26 31575·559998
 2004 03 29 21583·469971
 2004 03 30 39589·409973
 2004 03 31 30591.669983
 2004 04 01 14596·150024
 2004 04 02 7604·219971
 2004 04 05 76606.419983
 2004 04 06 12606.390015
 2004 04 07 37603·760010
 2004 04 08 24605.989990
 2004 04 12 56603·039978
 2004 04 13 94601·039978
 2004 04 14 87588·010010
 2004 04 15 92586·010010
 2004 04 16 29585·640015
 2004 04 19 58587·380005
 2004 04 20 77591.929993
 2004 04 21 53583·219971
 2004 04 22 71593.669983
 2004 04 23 10594·359985
 2004 04 26 46596.390015
 2004 04 27 78594·979980
 2004 04 28 82590·760010
 2004 04 29 81580.419983
 2004 04 30 55570.190002
 2004 05 03 61568.380005
 2004 05 04 87575.359985
 2004 05 05 30573·280029
 2004 05 06 94570.059998
 2004 05 07 21566·280029
 2004 05 10 38548.559998
 2004 05 11 37548.690002
 2004 05 12 75549·250000
 2004 05 13 1552.400024
 2004 05 14 8549.760010
 2004 05 17 8543.760010
 2004 05 18 35542.559998
 2004 05 19 72552.750000
 2004 05 20 99544.049988
 2004 05 21 76546·799988
 2004 05 24 39552.669983
 2004 05 25 27565.429993
 2004 05 26 37567·770020
 2004 05 27 98571·869995
 2004 05 28 72569.500000
 2004 06 01 85572·739990
 2004 06 02 70574.799988
 2004 06 03 54573·559998
 2004 06 04 50571.099976
 2004 06 07 90578·909973
 2004 06 08 76578·900024
 2004 06 09 51578·090027
 2004 06 10 8571·320007
 2004 06 14 13569.119995
 2004 06 15 53569·690002
 2004 06 16 22570·150024
 2004 06 17 11571·159973
 2004 06 18 46572.419983
 2004 06 21 29571.849976
 2004 06 22 22571.950012
 2004 06 23 47580·789978
 2004 06 24 9583·059998
 2004 06 25 52587·700012
 2004 06 28 34588·820007
 2004 06 29 27590·059998
 2004 06 30 46591·530029
 2004 07 01 99591·520020
 2004 07 02 63582·919983
 2004 07 06 90582·719971
 2004 07 07 26575·840027
 2004 07 08 69572·030029
 2004 07 09 43565.309998
 2004 07 12 99564.559998
 2004 07 13 43564.929993
 2004 07 14 88565.880005
 2004 07 15 28564.349976
 2004 07 16 41564.010010
 2004 07 19 17556·750000
 2004 07 20 7564·250000
 2004 07 21 2566·020020
 2004 07 22 31549.599976
 2004 07 23 92546·520020
 2004 07 26 1542.289978
 2004 07 27 70544·630005
 2004 07 28 5544.609985
 2004 07 29 36549·900024
 2004 07 30 71552·140015
 2004 08 02 64551.929993
 2004 08 03 26551.929993
 2004 08 04 45546.070007
 2004 08 05 41542.739990
 2004 08 06 41532·359985
 2004 08 09 82522.559998
 2004 08 10 36529·840027
 2004 08 11 62529·830017
 2004 08 12 83526.630005
 2004 08 13 87521.039978
 2004 08 16 55528·059998
 2004 08 17 10533.270020
 2004 08 18 95541.700012
 2004 08 19 78541·609985
 2004 08 20 69547·919983
 2004 08 23 84549.969971
 2004 08 24 11548.549988
 2004 08 25 17550·159973
 2004 08 26 75550.140015
 2004 08 27 11551.890015
 2004 08 30 86551·669983
 2004 08 31 94548.450012
 2004 09 01 90563·380005
 2004 09 02 40559.799988
 2004 09 03 2561.609985
 2004 09 07 20563.020020
 2004 09 08 58565·789978
 2004 09 09 48567.729980
 2004 09 10 65570·039978
 2004 09 13 34575·020020
 2004 09 14 50573.099976
 2004 09 15 34570.969971
 2004 09 16 8575·099976
 2004 09 17 98576.049988
 2004 09 20 58573·950012
 2004 09 21 24577.150024
 2004 09 22 87576·919983
 2004 09 23 1567.760010
 2004 09 24 3569.630005
 2004 09 27 68565·969971
 2004 09 28 84565·729980
 2004 09 29 55571.070007
 2004 09 30 28574.710022
 2004 10 01 41585.260010
 2004 10 04 4592.020020
 2004 10 05 98590·080017
 2004 10 06 2592.659973
 2004 10 07 45592·659973
 2004 10 08 81583.140015
 2004 10 11 94577.559998
 2004 10 12 20578.090027
 2004 10 13 4580·700012
 2004 10 14 70570.059998
 2004 10 15 29572.419983
 2004 10 18 1573·190002
 2004 10 19 69576·630005
 2004 10 20 54570·349976
 2004 10 21 17576.700012
 2004 10 22 89577.609985
 2004 10 25 15573·640015
 2004 10 26 38577.989990
 2004 10 27 96587·179993
 2004 10 28 52587·190002
 2004 10 29 42586·820007
 2004 11 01 54587.419983
 2004 11 02 29591·539978
 2004 11 03 86596.590027
 2004 11 04 77602.130005
 2004 11 05 60607.250000
 2004 11 08 3605.510010
 2004 11 09 9607·000000
 2004 11 10 69611.929993
 2004 11 11 37616·299988
 2004 11 12 32621·979980
 2004 11 15 66623.859985
 2004 11 16 94623·859985
 2004 11 17 90627·890015
 2004 11 18 53623.159973
 2004 11 19 25622.059998
 2004 11 22 51621·590027
 2004 11 23 53624·530029
 2004 11 24 29630·289978
 2004 11 26 81632·770020
 2004 11 29 68635.979980
 2004 11 30 82635·809998
 2004 12 01 48644·099976
 2004 12 02 52644.559998
 2004 12 03 93644·700012
 2004 12 06 58642.210022
 2004 12 07 23639.780029
 2004 12 08 84631·359985
 2004 12 09 3631·150024
 2004 12 10 87633.669983
 2004 12 13 92638·059998
 2004 12 14 45643.599976
 2004 12 15 97648.609985
 2004 12 16 3648·609985
 2004 12 17 18642·390015
 2004 12 20 29645.169983
 2004 12 21 1646·200012
 2004 12 22 60649.719971
 2004 12 23 88650·729980
 2004 12 27 55651.700012
 2004 12 28 66654.599976
 2004 12 29 41654·570007
 2004 12 30 16654·450012
 2004 12 31 68656.109985
 2005 01 03  67654·270020
 2005 01 04  53643·049988
 2005 01 05  40628·659973
 2005 01 06  37624.289978
 2005 01 07  4622.419983
 2005 01 10  27623·299988
 2005 01 11  22617·739990
 2005 01 12  55613·700012
 2005 01 13  2616.570007
 2005 01 14  20617.530029
 2005 01 18  50625·809998
 2005 01 19  43625·320007
 2005 01 20  13617·909973
 2005 01 21  13616·900024
 2005 01 24  37614.510010
 2005 01 25  43612·419983
 2005 01 26  11616·590027
 2005 01 27  14620·390015
 2005 01 28  21617.429993
 2005 01 31  26624·309998
 2005 02 01  97628.609985
 2005 02 02  53631·979980
 2005 02 03  65631.979980
 2005 02 04  85637.450012
 2005 02 07  96639.840027
 2005 02 08  87638.969971
 2005 02 09  57639·510010
 2005 02 10  40627.979980
 2005 02 11  59635·479980
 2005 02 14  98636·190002
 2005 02 15  9638.559998
 2005 02 16  35640.590027
 2005 02 17  61640·510010
 2005 02 18  93634.150024
 2005 02 22  60630·169983
 2005 02 23  38624·440002
 2005 02 24  2627·609985
 2005 02 25  3637.530029
 2005 02 28  73637.929993
 2005 03 01  44639·349976
 2005 03 02  8642·750000
 2005 03 03  85641.090027
 2005 03 04  35646·000000
 2005 03 07  73647.640015
 2005 03 08  29645.059998
 2005 03 09  21637·979980
 2005 03 10  59631.650024
 2005 03 11  67631·539978
 2005 03 14  40630·299988
 2005 03 15  17635.090027
 2005 03 16  83627·109985
 2005 03 17  97626·869995
 2005 03 18  43626·960022
 2005 03 21  5623·049988
 2005 03 22  70628.090027
 2005 03 23  57618·580017
 2005 03 24  62619·650024
 2005 03 28  41618.330017
 2005 03 29  8618·820007
 2005 03 30  65614·900024
 2005 03 31  47615.760010
 2005 04 01  7620·739990
 2005 04 04  10615·130005
 2005 04 05  66616·400024
 2005 04 06  75620.900024
 2005 04 07  10620·809998
 2005 04 08  14619·760010
 2005 04 11  29611·789978
 2005 04 12  45613·669983
 2005 04 13  81613·030029
 2005 04 14  82603.619995
 2005 04 15  48592·469971
 2005 04 18  84586·770020
 2005 04 19  78594·940002
 2005 04 20  3595.950012
 2005 04 21  42599.140015
 2005 04 22  40598·979980
 2005 04 25  81596·440002
 2005 04 26  89598.309998
 2005 04 27  56590.590027
 2005 04 28  90587·140015
 2005 04 29  97579·729980
 2005 05 02  78585·859985
 2005 05 03  58589.260010
 2005 05 04  34595·260010
 2005 05 05  59598.330017
 2005 05 06  34599·030029
 2005 05 09  42602.919983
 2005 05 10  98602.909973
 2005 05 11  22596·469971
 2005 05 12  43597·369995
 2005 05 13  29588·760010
 2005 05 16  32591.710022
 2005 05 17  68595.650024
 2005 05 18  20607·880005
 2005 05 19  61611.059998
 2005 05 20  10610.580017
 2005 05 23  4615·080017
 2005 05 24  1613·690002
 2005 05 25  9612·950012
 2005 05 26  35614.700012
 2005 05 27  61617·590027
 2005 05 31  50619.390015
 2005 06 01  66624·830017
 2005 06 02  30625.679993
 2005 06 03  97626·380005
 2005 06 06  54623·080017
 2005 06 07  51630·919983
 2005 06 08  47626.049988
 2005 06 09  93626.289978
 2005 06 10  27627·690002
 2005 06 13  8630·400024
 2005 06 14  61634.390015
 2005 06 15  55637.190002
 2005 06 16  7644·030029
 2005 06 17  8648·190002
 2005 06 20  72644.190002
 2005 06 21  15643.309998
 2005 06 22  56645·640015
 2005 06 23  43644·270020
 2005 06 24  5634.119995
 2005 06 27  29630·409973
 2005 06 28  61641.549988
 2005 06 29  33643.239990
 2005 06 30  11646·039978
 2005 07 01  80643·039978
 2005 07 05  37653.229980
 2005 07 06  21654.320007
 2005 07 07  66649·530029
 2005 07 08  75662.690002
 2005 07 11  21672.320007
 2005 07 12  79674·330017
 2005 07 13  70671·280029
 2005 07 14  43673.239990
 2005 07 15  76664.669983
 2005 07 18  98663·739990
 2005 07 19  48669·070007
 2005 07 20  43677·869995
 2005 07 21  89677·559998
 2005 07 22  99677·780029
 2005 07 25  50679·599976
 2005 07 26  56676·369995
 2005 07 27  74675·359985
 2005 07 28  26683.049988
 2005 07 29  52684.809998
 2005 08 01  89685.179993
 2005 08 02  69688.510010
 2005 08 03  47688·510010
 2005 08 04  54683·380005
 2005 08 05  72671.840027
 2005 08 08  35666.299988
 2005 08 09  57663·219971
 2005 08 10  83668·200012
 2005 08 11  64666.369995
 2005 08 12  63666.369995
 2005 08 15  76667.229980
 2005 08 16  87665.640015
 2005 08 17  45658·359985
 2005 08 18  63654·820007
 2005 08 19  46654.099976
 2005 08 22  43657·469971
 2005 08 23  22658.619995
 2005 08 24  74662·309998
 2005 08 25  38659·109985
 2005 08 26  51657.700012
 2005 08 29  27655·320007
 2005 08 30  60655·320007
 2005 08 31  45666·530029
 2005 09 01  36670·520020
 2005 09 02  16668.710022
 2005 09 06  7674.489990
 2005 09 07  87677.320007
 2005 09 08  48677.320007
 2005 09 09  72678.049988
 2005 09 12  29682·489990
 2005 09 13  7680.820007
 2005 09 14  64675.460022
 2005 09 15  0668·619995
 2005 09 16  63671·989990
 2005 09 19  76672.460022
 2005 09 20  83670.690002
 2005 09 21  32660.630005
 2005 09 22  74652·820007
 2005 09 23  86656.559998
 2005 09 26  31662·140015
 2005 09 27  26662·270020
 2005 09 28  47660.020020
 2005 09 29  58665·030029
 2005 09 30  58667.799988
 2005 10 03  62673·239990
 2005 10 04  97674.169983
 2005 10 05  35663·840027
 2005 10 06  40648·539978
 2005 10 07  47645·640015
 2005 10 10  61645·609985
 2005 10 11  86642·090027
 2005 10 12  77631.130005
 2005 10 13  13624·099976
 2005 10 14  2633·150024
 2005 10 17  6635.859985
 2005 10 18  94633·369995
 2005 10 19  17638.280029
 2005 10 20  8638·739990
 2005 10 21  14636·260010
 2005 10 24  42646.599976
 2005 10 25  39646·599976
 2005 10 26  92648.010010
 2005 10 27  54638.409973
 2005 10 28  97635.559998
 2005 10 31  88648.260010
 2005 11 01  92646.609985
 2005 11 02  94657.049988
 2005 11 03  57663·900024
 2005 11 04  94660·130005
 2005 11 07  70663.070007
 2005 11 08  30661.239990
 2005 11 09  50663·750000
 2005 11 10  14665.140015
 2005 11 11  15667·820007
 2005 11 14  80667·989990
 2005 11 15  25664·760010
 2005 11 16  30657·940002
 2005 11 17  39667·140015
 2005 11 18  88672·979980
 2005 11 21  58679·320007
 2005 11 22  48683·729980
 2005 11 23  81686·219971
 2005 11 25  24684·109985
 2005 11 28  49683.580017
 2005 11 29  1678.059998
 2005 11 30  2680·179993
 2005 12 01  82690.909973
 2005 12 02  24690.640015
 2005 12 05  44690·570007
 2005 12 06  92693.099976
 2005 12 07  81688.210022
 2005 12 08  32690.229980
 2005 12 09  59689·890015
 2005 12 12  63691.840027
 2005 12 13  64692·250000
 2005 12 14  50693.630005
 2005 12 15  53691·099976
 2005 12 16  53687.119995
 2005 12 19  2683.239990
 2005 12 20  77676·859985
 2005 12 21  58681.950012
 2005 12 22  24684.169983
 2005 12 23  88686·950012
 2005 12 27  40688·400024
 2005 12 28  30681·179993
 2005 12 29  66681.950012
 2005 12 30  41677·960022
 2006 01 03 88685.229980
 2006 01 04 51690·159973
 2006 01 05 89692.409973
 2006 01 06 6700·440002
 2006 01 09 97708·039978
 2006 01 10 27711·000000
 2006 01 11 34711.190002
 2006 01 12 52711·679993
 2006 01 13 67708.989990
 2006 01 17 90708·440002
 2006 01 18 61704·520020
 2006 01 19 72715.789978
 2006 01 20 24716·530029
 2006 01 23 98709·679993
 2006 01 24 60718.510010
 2006 01 25 87720.299988
 2006 01 26 18728.570007
 2006 01 27 30736·250000
 2006 01 30 43734·010010
 2006 01 31 39734.010010
 2006 02 01 24736·450012
 2006 02 02 95735.530029
 2006 02 03 47729.200012
 2006 02 06 99727·890015
 2006 02 07 43729·770020
 2006 02 08 24722·299988
 2006 02 09 37727.489990
 2006 02 10 60718·419983
 2006 02 13 1717.130005
 2006 02 14 72721.619995
 2006 02 15 0725.099976
 2006 02 16 42731·919983
 2006 02 17 46733.260010
 2006 02 21 23733.330017
 2006 02 22 48734·000000
 2006 02 23 89736·619995
 2006 02 24 56737.210022
 2006 02 27 83742.770020
 2006 02 28 20740·630005
 2006 03 01 69742.349976
 2006 03 02 31743·039978
 2006 03 03 82745·179993
 2006 03 06 78738.940002
 2006 03 07 77731.159973
 2006 03 08 95723.799988
 2006 03 09 79726.419983
 2006 03 10 10726·340027
 2006 03 13 32734.250000
 2006 03 14 99736.119995
 2006 03 15 54742.940002
 2006 03 16 30748·349976
 2006 03 17 79746·750000
 2006 03 20 19747·159973
 2006 03 21 14749.599976
 2006 03 22 75745·679993
 2006 03 23 86747·630005
 2006 03 24 55753·869995
 2006 03 27 91754·320007
 2006 03 28 8757.909973
 2006 03 29 47764·169983
 2006 03 30 32767.159973
 2006 03 31 42765.140015
 2006 04 03 17768·979980
 2006 04 04 82764·539978
 2006 04 05 1766·789978
 2006 04 06 48767·080017
 2006 04 07 15771.539978
 2006 04 10 35759·200012
 2006 04 11 37755·390015
 2006 04 12 15748.330017
 2006 04 13 39753.630005
 2006 04 17 75754.080017
 2006 04 18 40770.049988
 2006 04 19 76778.419983
 2006 04 20 53778·419983
 2006 04 21 96778.570007
 2006 04 24 36772·119995
 2006 04 25 87767.450012
 2006 04 26 44771.859985
 2006 04 27 17771.049988
 2006 04 28 76767.760010
 2006 05 01 29770.820007
 2006 05 02 26767.609985
 2006 05 03 83769·390015
 2006 05 04 34774·789978
 2006 05 05 10784·619995
 2006 05 08 36782.789978
 2006 05 09 62782·479980
 2006 05 10 12780·690002
 2006 05 11 61775.880005
 2006 05 12 37757.450012
 2006 05 15 49742·380005
 2006 05 16 34742·140015
 2006 05 17 38737·450012
 2006 05 18 17732.559998
 2006 05 19 62725·450012
 2006 05 22 50722.539978
 2006 05 23 24727.520020
 2006 05 24 90717·150024
 2006 05 25 47725.580017
 2006 05 26 37731.140015
 2006 05 30 24729·479980
 2006 05 31 92721.289978
 2006 06 01 71736·500000
 2006 06 02 95742·260010
 2006 06 05 71737·450012
 2006 06 06 86716·049988
 2006 06 07 30721·489990
 2006 06 08 49707.280029
 2006 06 09 22714·150024
 2006 06 12 61701.929993
 2006 06 13 42691.349976
 2006 06 14 49679.429993
 2006 06 15 57702·820007
 2006 06 16 30701·039978
 2006 06 19 51694.739990
 2006 06 20 71686·130005
 2006 06 21 83693·799988
 2006 06 22 30690.669983
 2006 06 23 28694·559998
 2006 06 26 15698.739990
 2006 06 27 32702·309998
 2006 06 28 25688·780029
 2006 06 29 65714.320007
 2006 06 30 6724.669983
 2006 07 03 62730·799988
 2006 07 05 1730·750000
 2006 07 06 81725·500000
 2006 07 07 96720·640015
 2006 07 10 52715.950012
 2006 07 11 73714.400024
 2006 07 12 22714·669983
 2006 07 13 59701·159973
 2006 07 14 11687·289978
 2006 07 17 77685·169983
 2006 07 18 56685·679993
 2006 07 19 96703·580017
 2006 07 20 69705.169983
 2006 07 21 78683·609985
 2006 07 24 78690.760010
 2006 07 25 32701.020020
 2006 07 26 83699.590027
 2006 07 27 62701·869995
 2006 07 28 6700.690002
 2006 07 31 17701.640015
 2006 08 01 36700·559998
 2006 08 02 42700.539978
 2006 08 03 84706.359985
 2006 08 04 28716·049988
 2006 08 07 33701·250000
 2006 08 08 58700.919983
 2006 08 09 83695·190002
 2006 08 10 63688·960022
 2006 08 11 6686·219971
 2006 08 14 70691.169983
 2006 08 15 95697·849976
 2006 08 16 50708·229980
 2006 08 17 12713.859985
 2006 08 18 68712·380005
 2006 08 21 40711·679993
 2006 08 22 37709·250000
 2006 08 23 32711.090027
 2006 08 24 64701.570007
 2006 08 25 62703.799988
 2006 08 28 1707·799988
 2006 08 29 74715·179993
 2006 08 30 96721.969971
 2006 08 31 31725.039978
 2006 09 01 42724.789978
 2006 09 05 68727.859985
 2006 09 06 27727·460022
 2006 09 07 40713·880005
 2006 09 08 85709.510010
 2006 09 11 72711.130005
 2006 09 12 45725·630005
 2006 09 13 9731.299988
 2006 09 14 81730.700012
 2006 09 15 67732.219971
 2006 09 18 63733.150024
 2006 09 19 82729.080017
 2006 09 20 5737.280029
 2006 09 21 60738·159973
 2006 09 22 18727·130005
 2006 09 25 27728·799988
 2006 09 26 57732·049988
 2006 09 27 81733·940002
 2006 09 28 74736·760010
 2006 09 29 40734·020020
 2006 10 02 64726·950012
 2006 10 03 89722.520020
 2006 10 04 18733.619995
 2006 10 05 38743·380005
 2006 10 06 74743·090027
 2006 10 09 65745.690002
 2006 10 10 64747·840027
 2006 10 11 67747.260010
 2006 10 12 64757.150024
 2006 10 13 14763·369995
 2006 10 16 48769·859985
 2006 10 17 95769.479980
 2006 10 18 34771·820007
 2006 10 19 70768.390015
 2006 10 20 35768.320007
 2006 10 23 17767.049988
 2006 10 24 10763.700012
 2006 10 25 88768.789978
 2006 10 26 12776·039978
 2006 10 27 52775·929993
 2006 10 30 41771.460022
 2006 10 31 50772.090027
 2006 11 01 92769·890015
 2006 11 02 44753·229980
 2006 11 03 3755.690002
 2006 11 06 63764·849976
 2006 11 07 12772.219971
 2006 11 08 61771·799988
 2006 11 09 97771·070007
 2006 11 10 59769·150024
 2006 11 13 36773·729980
 2006 11 14 99785·169983
 2006 11 15 48794.179993
 2006 11 16 93793.640015
 2006 11 17 51790·739990
 2006 11 20 76792.429993
 2006 11 21 7792·450012
 2006 11 22 49795·169983
 2006 11 24 71794.250000
 2006 11 27 36790·789978
 2006 11 28 48775.130005
 2006 11 29 32785·039978
 2006 11 30 34789·580017
 2006 12 01 49787·109985
 2006 12 04 72796·559998
 2006 12 05 73801.010010
 2006 12 06 1798·359985
 2006 12 07 9798·450012
 2006 12 08 5796.349976
 2006 12 11 31795.159973
 2006 12 12 62793·719971
 2006 12 13 34792·880005
 2006 12 14 96798.619995
 2006 12 15 85798·130005
 2006 12 18 28795.400024
 2006 12 19 70784·039978
 2006 12 20 22788·820007
 2006 12 21 44789.609985
 2006 12 22 39783·500000
 2006 12 26 84788.590027
 2006 12 27 83797·789978
 2006 12 28 38798·530029
 2006 12 29 56795·960022
 2007 01 03  72796.619995
 2007 01 04  4791.830017
 2007 01 05  25787·700012
 2007 01 08  68778·830017
 2007 01 09  53778.739990
 2007 01 10  35779.450012
 2007 01 11  85791.000000
 2007 01 12  87794.270020
 2007 01 16  70799·299988
 2007 01 17  52793·570007
 2007 01 18  26788.190002
 2007 01 19  52785·450012
 2007 01 22  92785.039978
 2007 01 23  56788.690002
 2007 01 24  79794·059998
 2007 01 25  25794.640015
 2007 01 26  15789·070007
 2007 01 29  71795.130005
 2007 01 30  0798.239990
 2007 01 31  95803.460022
 2007 02 01  56807.770020
 2007 02 02  48810·349976
 2007 02 05  72810·489990
 2007 02 06  73810·409973
 2007 02 07  61816.200012
 2007 02 08  62816.900024
 2007 02 09  2817.010010
 2007 02 12  99808·309998
 2007 02 13  97812.530029
 2007 02 14  14818·070007
 2007 02 15  20817·640015
 2007 02 16  34818·460022
 2007 02 20  60827·179993
 2007 02 21  30827.330017
 2007 02 22  83830.010010
 2007 02 23  68828.840027
 2007 02 26  69829·400024
 2007 02 27  59817.659973
 2007 02 28  73797·450012
 2007 03 01  12795·940002
 2007 03 02  68788·609985
 2007 03 05  77777.369995
 2007 03 06  97781·830017
 2007 03 07  4781·130005
 2007 03 08  25786·750000
 2007 03 09  85787·489990
 2007 03 12  86789.880005
 2007 03 13  8786.409973
 2007 03 14  35776·770020
 2007 03 15  7783·609985
 2007 03 16  97784·789978
 2007 03 19  11789·289978
 2007 03 20  17793.609985
 2007 03 21  95808.559998
 2007 03 22  11809.280029
 2007 03 23  27810.380005
 2007 03 26  16811·049988
 2007 03 27  23808.880005
 2007 03 28  36800·869995
 2007 03 29  92803.090027
 2007 03 30  0804.330017
 2007 04 02  92803.219971
 2007 04 03  3813·369995
 2007 04 04  71811.830017
 2007 04 05  63813·900024
 2007 04 09  27814.309998
 2007 04 10  68816·130005
 2007 04 11  51814.929993
 2007 04 12  25815·049988
 2007 04 13  79819.380005
 2007 04 16  13831·489990
 2007 04 17  44831·710022
 2007 04 18  30827.549988
 2007 04 19  23823.820007
 2007 04 20  45829.429993
 2007 04 23  89830.729980
 2007 04 24  47829.309998
 2007 04 25  60834.890015
 2007 04 26  95835.169983
 2007 04 27  49832·570007
 2007 04 30  70830.429993
 2007 05 01  14816.940002
 2007 05 02  21829·900024
 2007 05 03  11830.869995
 2007 05 04  18832·880005
 2007 05 07  37835.130005
 2007 05 08  2830.900024
 2007 05 09  88836·989990
 2007 05 10  35832.710022
 2007 05 11  4829·539978
 2007 05 14  48831.150024
 2007 05 15  19827.599976
 2007 05 16  91820·210022
 2007 05 17  14819·450012
 2007 05 18  88825·250000
 2007 05 21  66837.190002
 2007 05 22  80841.380005
 2007 05 23  94845·940002
 2007 05 24  80840.609985
 2007 05 25  17831.750000
 2007 05 29  20838.580017
 2007 05 30  94843·380005
 2007 05 31  5849·260010
 2007 06 01  84856·390015
 2007 06 04  57855.190002
 2007 06 05  90853·479980
 2007 06 06  70845·580017
 2007 06 07  7839.500000
 2007 06 08  58836.109985
 2007 06 11  80837.229980
 2007 06 12  6831·909973
 2007 06 13  47833·880005
 2007 06 14  19840·979980
 2007 06 15  92851.150024
 2007 06 18  71849.239990
 2007 06 19  93849·479980
 2007 06 20  58850·799988
 2007 06 21  75840·020020
 2007 06 22  45839·169983
 2007 06 25  58837.950012
 2007 06 26  19832.210022
 2007 06 27  6838·599976
 2007 06 28  36845.500000
 2007 06 29  79845.669983
 2007 07 02  73845·059998
 2007 07 03  83849.159973
 2007 07 05  75850·770020
 2007 07 06  19853·520020
 2007 07 09  11854·500000
 2007 07 10  33851·190002
 2007 07 11  19840·690002
 2007 07 12  66855.179993
 2007 07 13  55856.479980
 2007 07 16  5855·500000
 2007 07 17  49854·669983
 2007 07 18  33849.640015
 2007 07 19  48853·369995
 2007 07 20  77850·690002
 2007 07 23  72842.039978
 2007 07 24  58832.369995
 2007 07 25  59821.270020
 2007 07 26  47807.159973
 2007 07 27  20794·760010
 2007 07 30  5787.599976
 2007 07 31  83794.619995
 2007 08 01  41780.659973
 2007 08 02  48785·140015
 2007 08 03  59784·280029
 2007 08 06  38766.760010
 2007 08 07  9778·340027
 2007 08 08  40803·510010
 2007 08 09  36796.320007
 2007 08 10  68800.150024
 2007 08 13  28800.140015
 2007 08 14  2784·010010
 2007 08 15  72775·710022
 2007 08 16  43768.909973
 2007 08 17  97796.929993
 2007 08 20  64791·739990
 2007 08 21  30792·820007
 2007 08 22  57799·580017
 2007 08 23  42802.570007
 2007 08 24  85798·929993
 2007 08 27  98797.780029
 2007 08 28  30787·210022
 2007 08 29  12787·609985
 2007 08 30  45791.669983
 2007 08 31  90795.669983
 2007 09 04  4805.679993
 2007 09 05  85798·219971
 2007 09 06  51795·460022
 2007 09 07  43787.320007
 2007 09 10  50780·679993
 2007 09 11  59782.659973
 2007 09 12  35783·380005
 2007 09 13  20787.020020
 2007 09 14  61783·489990
 2007 09 17  60782·659973
 2007 09 18  53806.679993
 2007 09 19  8822·869995
 2007 09 20  57816.960022
 2007 09 21  39817·239990
 2007 09 24  87815.210022
 2007 09 25  22804·429993
 2007 09 26  81812·280029
 2007 09 27  71814·080017
 2007 09 28  44815·450012
 2007 10 01  98825.750000
 2007 10 02  3832·250000
 2007 10 03  57831.119995
 2007 10 04  55830·250000
 2007 10 05  99847.320007
 2007 10 08  18845·289978
 2007 10 09  21846·619995
 2007 10 10  78845·650024
 2007 10 11  14852.059998
 2007 10 12  43843.780029
 2007 10 15  15842·150024
 2007 10 16  93828·530029
 2007 10 17  55832.190002
 2007 10 18  24826·780029
 2007 10 19  13825·030029
 2007 10 22  7812.140015
 2007 10 23  61818·539978
 2007 10 24  29814.510010
 2007 10 25  16817·510010
 2007 10 26  52821.429993
 2007 10 29  93826·909973
 2007 10 30  53821·859985
 2007 10 31  50830·390015
 2007 11 01  84822·880005
 2007 11 02  41801·919983
 2007 11 05  15797.770020
 2007 11 06  65802.260010
 2007 11 07  86796.000000
 2007 11 08  16782.450012
 2007 11 09  58779.479980
 2007 11 12  35783.130005
 2007 11 13  64789.760010
 2007 11 14  57794.250000
 2007 11 15  53782·109985
 2007 11 16  62773.440002
 2007 11 19  49765·219971
 2007 11 20  27757·280029
 2007 11 21  93748.750000
 2007 11 23  72759.460022
 2007 11 26  98757.640015
 2007 11 27  13745·590027
 2007 11 28  96770·609985
 2007 11 29  13771.340027
 2007 11 30  92780.039978
 2007 12 03  29769.270020
 2007 12 04  9757·559998
 2007 12 05  62767·669983
 2007 12 06  40786·950012
 2007 12 07  12787·299988
 2007 12 10  99794·309998
 2007 12 11  20796·340027
 2007 12 12  71787·270020
 2007 12 13  25770.250000
 2007 12 14  60769.700012
 2007 12 17  11751.469971
 2007 12 18  43754·729980
 2007 12 19  56758·320007
 2007 12 20  13767.539978
 2007 12 21  86785.609985
 2007 12 24  37794·390015
 2007 12 26  19799.570007
 2007 12 27  0795.659973
 2007 12 28  20782·349976
 2007 12 31  60770.900024
 2008 01 02 50768·460022
 2008 01 03 92758.890015
 2008 01 04 14741.299988
 2008 01 07 44730·929993
 2008 01 08 13735.239990
 2008 01 09 82712.429993
 2008 01 10 93725·640015
 2008 01 11 44719.489990
 2008 01 14 95714·489990
 2008 01 15 89707·390015
 2008 01 16 7709·570007
 2008 01 17 44703.559998
 2008 01 18 10689.830017
 2008 01 22 58683·229980
 2008 01 23 32693.750000
 2008 01 24 49704·059998
 2008 01 25 96703.280029
 2008 01 28 58702·390015
 2008 01 29 69706·440002
 2008 01 30 92715.710022
 2008 01 31 15718·250000
 2008 02 01 82731·239990
 2008 02 04 42731.130005
 2008 02 05 28721·799988
 2008 02 06 55711.099976
 2008 02 07 50707.090027
 2008 02 08 2708.419983
 2008 02 11 39704.140015
 2008 02 12 29712·580017
 2008 02 13 7721.929993
 2008 02 14 25722·830017
 2008 02 15 33703.710022
 2008 02 19 76710·479980
 2008 02 20 20710·900024
 2008 02 21 11719·010010
 2008 02 22 40697·169983
 2008 02 25 57712.070007
 2008 02 26 86723.830017
 2008 02 27 84723·929993
 2008 02 28 18715·250000
 2008 02 29 61702.020020
 2008 03 03 21689·130005
 2008 03 04 97684.190002
 2008 03 05 48688·260010
 2008 03 06 0682·450012
 2008 03 07 72669.270020
 2008 03 10 23660.760010
 2008 03 11 36673·809998
 2008 03 12 13681·210022
 2008 03 13 6680.940002
 2008 03 14 64681.940002
 2008 03 17 15659.859985
 2008 03 18 63682·099976
 2008 03 19 18689·489990
 2008 03 20 44682.140015
 2008 03 24 40705.119995
 2008 03 25 37705.989990
 2008 03 26 27704.489990
 2008 03 27 15703·830017
 2008 03 28 94695.320007
 2008 03 31 48693.859985
 2008 04 01 78710.650024
 2008 04 02 51716·669983
 2008 04 03 83716·280029
 2008 04 04 34720·489990
 2008 04 07 38720.039978
 2008 04 08 53714.359985
 2008 04 09 39714.429993
 2008 04 10 59710.390015
 2008 04 11 4704.119995
 2008 04 14 47693·830017
 2008 04 15 19692·260010
 2008 04 16 9713.390015
 2008 04 17 93712.059998
 2008 04 18 82723.859985
 2008 04 21 3719.479980
 2008 04 22 98715·979980
 2008 04 23 50711·130005
 2008 04 24 35720.880005
 2008 04 25 0723.840027
 2008 04 28 64728·440002
 2008 04 29 43724·960022
 2008 04 30 4726.770020
 2008 05 01 40729.750000
 2008 05 02 69735·789978
 2008 05 05 68727.989990
 2008 05 06 17731·619995
 2008 05 07 79733.489990
 2008 05 08 2720.859985
 2008 05 09 43721.630005
 2008 05 12 23733·640015
 2008 05 13 1737.440002
 2008 05 14 75744.340027
 2008 05 15 13743·789978
 2008 05 16 98745·750000
 2008 05 19 11747·989990
 2008 05 20 27737·119995
 2008 05 21 46742·570007
 2008 05 22 42736.109985
 2008 05 23 40731·030029
 2008 05 27 19734.489990
 2008 05 28 36738·460022
 2008 05 29 80750·690002
 2008 05 30 47749.250000
 2008 06 02 41748·000000
 2008 06 03 4746·609985
 2008 06 04 63749·780029
 2008 06 05 11763.270020
 2008 06 06 4759.929993
 2008 06 09 92743·440002
 2008 06 10 67736.489990
 2008 06 11 40732.030029
 2008 06 12 48730.390015
 2008 06 13 70733·609985
 2008 06 16 91740.940002
 2008 06 17 66742.809998
 2008 06 18 34735·659973
 2008 06 19 33737·840027
 2008 06 20 61735·919983
 2008 06 23 45728·710022
 2008 06 24 50718.419983
 2008 06 25 99720.250000
 2008 06 26 27711·880005
 2008 06 27 59701.130005
 2008 06 30 11701.260010
 2008 07 01 12691.590027
 2008 07 02 65694·159973
 2008 07 03 15673.590027
 2008 07 07 52671.929993
 2008 07 08 43682.719971
 2008 07 09 76684.289978
 2008 07 10 43675·669983
 2008 07 11 38678.549988
 2008 07 14 83680·619995
 2008 07 15 84673·760010
 2008 07 16 1686·750000
 2008 07 17 56696.830017
 2008 07 18 54697.270020
 2008 07 21 40698.830017
 2008 07 22 71716·820007
 2008 07 23 19726.270020
 2008 07 24 99720·640015
 2008 07 25 19715.469971
 2008 07 28 58710·330017
 2008 07 29 65715.349976
 2008 07 30 87721·679993
 2008 07 31 23720.880005
 2008 08 01 95718·450012
 2008 08 04 56715·559998
 2008 08 05 12721.260010
 2008 08 06 75727.710022
 2008 08 07 39724·270020
 2008 08 08 82735.090027
 2008 08 11 94757.099976
 2008 08 12 27750·119995
 2008 08 13 70750.510010
 2008 08 14 54756·919983
 2008 08 15 77764.380005
 2008 08 18 54754.409973
 2008 08 19 96739.039978
 2008 08 20 11738·570007
 2008 08 21 29729·849976
 2008 08 22 56738.780029
 2008 08 25 48736.099976
 2008 08 26 15726.409973
 2008 08 27 45735.549988
 2008 08 28 59747·789978
 2008 08 29 83745.599976
 2008 09 02 54754·969971
 2008 09 03 44747.590027
 2008 09 04 12738.909973
 2008 09 05 82721.489990
 2008 09 08 41739.919983
 2008 09 09 70738·109985
 2008 09 10 93721·830017
 2008 09 11 53719.190002
 2008 09 12 15723.580017
 2008 09 15 93718.500000
 2008 09 16 0710·650024
 2008 09 17 26706·080017
 2008 09 18 37723·679993
 2008 09 19 6761.780029
 2008 09 22 60751·659973
 2008 09 23 59724.659973
 2008 09 24 97713·840027
 2008 09 25 29713·000000
 2008 09 26 22705.520020
 2008 09 29 32698·909973
 2008 09 30 6681·840027
 2008 10 01 5676.210022
 2008 10 02 62671.179993
 2008 10 03 54656·469971
 2008 10 06 2617·510010
 2008 10 07 5602.229980
 2008 10 08 81569.099976
 2008 10 09 55558·109985
 2008 10 10 50526.390015
 2008 10 13 21570.890015
 2008 10 14 4584.700012
 2008 10 15 91551·799988
 2008 10 16 35537·020020
 2008 10 17 73552·700012
 2008 10 20 81546·840027
 2008 10 21 46545.309998
 2008 10 22 72525.349976
 2008 10 23 6507.559998
 2008 10 24 87480·720001
 2008 10 27 24474·329987
 2008 10 28 98482.720001
 2008 10 29 89506.029999
 2008 10 30 24514.179993
 2008 10 31 59539·580017
 2008 11 03 76544·619995
 2008 11 04 14551·020020
 2008 11 05 15542.840027
 2008 11 06 6514.559998
 2008 11 07 95509.059998
 2008 11 10 3515·190002
 2008 11 11 13497·429993
 2008 11 12 47480.089996
 2008 11 13 66491·709991
 2008 11 14 98486·440002
 2008 11 17 92463·959991
 2008 11 18 89458.149994
 2008 11 19 27448·809998
 2008 11 20 70417.350006
 2008 11 21 52406·750000
 2008 11 24 63438.980011
 2008 11 25 43443.179993
 2008 11 26 11468.859985
 2008 11 28 20473.140015
 2008 12 01 27466.540009
 2008 12 02 0441·829987
 2008 12 03 42456·480011
 2008 12 04 45461.970001
 2008 12 05 61461·089996
 2008 12 08 11483.660004
 2008 12 09 7491·779999
 2008 12 10 2481·720001
 2008 12 11 73476.359985
 2008 12 12 15468·429993
 2008 12 15 73470.940002
 2008 12 16 93482·850006
 2008 12 17 93492.470001
 2008 12 18 74493·809998
 2008 12 19 37497.529999
 2008 12 22 42486·929993
 2008 12 23 80480·230011
 2008 12 24 76471·690002
 2008 12 26 16476.809998
 2008 12 29 0476.179993
 2008 12 30 13482.769989
 2008 12 31 34503.260010
 2009 01 02  56508.450012
 2009 01 05  42508.230011
 2009 01 06  1519.000000
 2009 01 07  86510·320007
 2009 01 08  24502·010010
 2009 01 09  69502.130005
 2009 01 12  74481.029999
 2009 01 13  94476.230011
 2009 01 14  16469.440002
 2009 01 15  7464·970001
 2009 01 16  89467.720001
 2009 01 20  48464·450012
 2009 01 21  51457.399994
 2009 01 22  4456.160004
 2009 01 23  28449.839996
 2009 01 26  58458·820007
 2009 01 27  71458·019989
 2009 01 28  38474·470001
 2009 01 29  98469.440002
 2009 01 30  65459.390015
 2009 02 02  48451.269989
 2009 02 03  7455·260010
 2009 02 04  30461.109985
 2009 02 05  29459·929993
 2009 02 06  74471.529999
 2009 02 09  39471·190002
 2009 02 10  81470.529999
 2009 02 11  40451.769989
 2009 02 12  69451.420013
 2009 02 13  82456.190002
 2009 02 17  32448·350006
 2009 02 18  10431.609985
 2009 02 19  78429·320007
 2009 02 20  13415·410004
 2009 02 23  90414·799988
 2009 02 24  77413·170013
 2009 02 25  69411·070007
 2009 02 26  32406·690002
 2009 02 27  86397.640015
 2009 03 02  4389·010010
 2009 03 03  36372·579987
 2009 03 04  64375.500000
 2009 03 05  79367·420013
 2009 03 06  79356·869995
 2009 03 09  98355.049988
 2009 03 10  59367·750000
 2009 03 11  48376.529999
 2009 03 12  14390·940002
 2009 03 13  1395·380005
 2009 03 16  94400·359985
 2009 03 17  0403·589996
 2009 03 18  48419.809998
 2009 03 19  12422.010010
 2009 03 20  68416·720001
 2009 03 23  68433.720001
 2009 03 24  43430.399994
 2009 03 25  26432.250000
 2009 03 26  7445.299988
 2009 03 27  8440.549988
 2009 03 30  88423.839996
 2009 03 31  62432·540009
 2009 04 01  60429·510010
 2009 04 02  2454.920013
 2009 04 03  95456.130005
 2009 04 06  64453·079987
 2009 04 07  5446.929993
 2009 04 08  55442·140015
 2009 04 09  2468.200012
 2009 04 13  2469.589996
 2009 04 14  40465.399994
 2009 04 15  1461.130005
 2009 04 16  72476.380005
 2009 04 17  69482.179993
 2009 04 20  92477.980011
 2009 04 21  95470·049988
 2009 04 22  93480.910004
 2009 04 23  85472·480011
 2009 04 24  10482.220001
 2009 04 27  19477·700012
 2009 04 28  77479·070007
 2009 04 29  94494.739990
 2009 04 30  71501.459991
 2009 05 01  80492·459991
 2009 05 04  64506.820007
 2009 05 05  65505.989990
 2009 05 06  74509·369995
 2009 05 07  9511·279999
 2009 05 08  15511.820007
 2009 05 11  92507·149994
 2009 05 12  45506.519989
 2009 05 13  63490·519989
 2009 05 14  18486·290009
 2009 05 15  94483·730011
 2009 05 18  34495.019989
 2009 05 19  24498.309998
 2009 05 20  87505.589996
 2009 05 21  15486·739990
 2009 05 22  17485.049988
 2009 05 26  98500·339996
 2009 05 27  59502.619995
 2009 05 28  25495.540009
 2009 05 29  94501.579987
 2009 06 01  17522·369995
 2009 06 02  98528·719971
 2009 06 03  18524·599976
 2009 06 04  91531·679993
 2009 06 05  38535·859985
 2009 06 08  90531·090027
 2009 06 09  12531·429993
 2009 06 10  57532·299988
 2009 06 11  42532.900024
 2009 06 12  49526.840027
 2009 06 15  52523·359985
 2009 06 16  69516.599976
 2009 06 17  36511·850006
 2009 06 18  13511·329987
 2009 06 19  8517.619995
 2009 06 22  26510.299988
 2009 06 23  51496·630005
 2009 06 24  45500·670013
 2009 06 25  72509·179993
 2009 06 26  54514.590027
 2009 06 29  45513·599976
 2009 06 30  32513.830017
 2009 07 01  65520·059998
 2009 07 02  4513.109985
 2009 07 06  98495·720001
 2009 07 07  88494.410004
 2009 07 08  31486.829987
 2009 07 09  50483.910004
 2009 07 10  18481·929993
 2009 07 13  50493.309998
 2009 07 14  38496·690002
 2009 07 15  94515·760010
 2009 07 16  36523·130005
 2009 07 17  82522·419983
 2009 07 20  80526.960022
 2009 07 21  60529·250000
 2009 07 22  8531·309998
 2009 07 23  71547·419983
 2009 07 24  78548.460022
 2009 07 27  0550·900024
 2009 07 28  17551·950012
 2009 07 29  29550.469971
 2009 07 30  75563.479980
 2009 07 31  87562·070007
 2009 08 03  69565·780029
 2009 08 04  96572.479980
 2009 08 05  40571.239990
 2009 08 06  24569.530029
 2009 08 07  96577·469971
 2009 08 10  33574·559998
 2009 08 11  67570·359985
 2009 08 12  34577·570007
 2009 08 13  54576·700012
 2009 08 14  30574·700012
 2009 08 17  76556·770020
 2009 08 18  69557·880005
 2009 08 19  24561.650024
 2009 08 20  97568.679993
 2009 08 21  10582·099976
 2009 08 24  4586.030029
 2009 08 25  15588·049988
 2009 08 26  75586·289978
 2009 08 27  39584·780029
 2009 08 28  39589·789978
 2009 08 31  56577·020020
 2009 09 01  24579.900024
 2009 09 02  58559·049988
 2009 09 03  1562·489990
 2009 09 04  6570.500000
 2009 09 08  34576·380005
 2009 09 09  84588·700012
 2009 09 10  38594·900024
 2009 09 11  45597·979980
 2009 09 14  17600·030029
 2009 09 15  62605.599976
 2009 09 16  26617.380005
 2009 09 17  79621·619995
 2009 09 18  12619.169983
 2009 09 21  61617.830017
 2009 09 22  67622.419983
 2009 09 23  42625.309998
 2009 09 24  80616.299988
 2009 09 25  77602.469971
 2009 09 28  85615·109985
 2009 09 29  89616·979980
 2009 09 30  10611.789978
 2009 10 01  26603.270020
 2009 10 02  30584.469971
 2009 10 05  3592·150024
 2009 10 06  15603.630005
 2009 10 07  55603·109985
 2009 10 08  79612.239990
 2009 10 09  88614.919983
 2009 10 12  32618.750000
 2009 10 13  31614·130005
 2009 10 14  31623.940002
 2009 10 15  79623.890015
 2009 10 16  25621.500000
 2009 10 19  49624.130005
 2009 10 20  11623·280029
 2009 10 21  30622.690002
 2009 10 22  81615·130005
 2009 10 23  29615.619995
 2009 10 26  71610·460022
 2009 10 27  24597·260010
 2009 10 28  14586.479980
 2009 10 29  13581.539978
 2009 10 30  86578.020020
 2009 11 02  67570.119995
 2009 11 03  61570.619995
 2009 11 04  73576·260010
 2009 11 05  56581·150024
 2009 11 06  91584.020020
 2009 11 09  85592.309998
 2009 11 10  0593·570007
 2009 11 11  6596.929993
 2009 11 12  52595·789978
 2009 11 13  73588.059998
 2009 11 16  16605·440002
 2009 11 17  87603.390015
 2009 11 18  33602·549988
 2009 11 19  40596·690002
 2009 11 20  63586.599976
 2009 11 23  74601·359985
 2009 11 24  39594.840027
 2009 11 25  23595.109985
 2009 11 27  12585·130005
 2009 11 30  67580·390015
 2009 12 01  3590·799988
 2009 12 02  84599·919983
 2009 12 03  55601.590027
 2009 12 04  93606·770020
 2009 12 07  81606·200012
 2009 12 08  11603·270020
 2009 12 09  13598·760010
 2009 12 10  1601.960022
 2009 12 11  55600·549988
 2009 12 14  19609.789978
 2009 12 15  29612·789978
 2009 12 16  67613·710022
 2009 12 17  31609.010010
 2009 12 18  43610.570007
 2009 12 21  73618·909973
 2009 12 22  90624·210022
 2009 12 23  41632·020020
 2009 12 24  48634·150024
 2009 12 28  39635·989990
 2009 12 29  98634·549988
 2009 12 30  42634·090027
 2009 12 31  20635.200012
 2010 01 04 45640.099976
 2010 01 05 39641·890015
 2010 01 06 15641·260010
 2010 01 07 74642·070007
 2010 01 08 36644·690002
 2010 01 11 90648·400024
 2010 01 12 67641·140015
 2010 01 13 47644.789978
 2010 01 14 82647·869995
 2010 01 15 50648.119995
 2010 01 19 29649.150024
 2010 01 20 1645·780029
 2010 01 21 76643·770020
 2010 01 22 45630.599976
 2010 01 25 59621.780029
 2010 01 26 25619·979980
 2010 01 27 37618.760010
 2010 01 28 26620.179993
 2010 01 29 38616.030029
 2010 02 01 31609·270020
 2010 02 02 10615.599976
 2010 02 03 68615·739990
 2010 02 04 72610.630005
 2010 02 05 58592·989990
 2010 02 08 63595.289978
 2010 02 09 71597·390015
 2010 02 10 93596.830017
 2010 02 11 69605·599976
 2010 02 12 91610·719971
 2010 02 16 61620.840027
 2010 02 17 58625.169983
 2010 02 18 50629.320007
 2010 02 19 14632·840027
 2010 02 22 87633·549988
 2010 02 23 49631·520020
 2010 02 24 16632·280029
 2010 02 25 74630.460022
 2010 02 26 26630.809998
 2010 03 01 71642.650024
 2010 03 02 4650·260010
 2010 03 03 42653·880005
 2010 03 04 78652.510010
 2010 03 05 57666·020020
 2010 03 08 76668·159973
 2010 03 09 11673.429993
 2010 03 10 68677.469971
 2010 03 11 64677·219971
 2010 03 12 21678.900024
 2010 03 15 0676·210022
 2010 03 16 47679.580017
 2010 03 17 73686·940002
 2010 03 18 52685.969971
 2010 03 19 54683.619995
 2010 03 22 90683.289978
 2010 03 23 90690.849976
 2010 03 24 7689.359985
 2010 03 25 43693.320007
 2010 03 26 97685·500000
 2010 03 29 47683.450012
 2010 03 30 48686.640015
 2010 03 31 59687.729980
 2010 04 01 94686·500000
 2010 04 05 2697.650024
 2010 04 06 63702.650024
 2010 04 07 22702·840027
 2010 04 08 31701·520020
 2010 04 09 35702.950012
 2010 04 12 66706·460022
 2010 04 13 76707·239990
 2010 04 14 84722.400024
 2010 04 15 53725·130005
 2010 04 16 94723.989990
 2010 04 19 91716·809998
 2010 04 20 52721.549988
 2010 04 21 88726.809998
 2010 04 22 10734·359985
 2010 04 23 60741.919983
 2010 04 26 62745·950012
 2010 04 27 96741·719971
 2010 04 28 1726.690002
 2010 04 29 3737·739990
 2010 04 30 64738·630005
 2010 05 03 59732.869995
 2010 05 04 82726·359985
 2010 05 05 64708.640015
 2010 05 06 32700·890015
 2010 05 07 85675.510010
 2010 05 10 89689.890015
 2010 05 11 11704·030029
 2010 05 12 69716.219971
 2010 05 13 3719.700012
 2010 05 14 86709.320007
 2010 05 17 40703·619995
 2010 05 18 98705·340027
 2010 05 19 72686·150024
 2010 05 20 60665·909973
 2010 05 21 69654·500000
 2010 05 24 70652.799988
 2010 05 25 72640·880005
 2010 05 26 24657.950012
 2010 05 27 43670·590027
 2010 05 28 62670.080017
 2010 06 01 11662.719971
 2010 06 02 17660·520020
 2010 06 03 29669·349976
 2010 06 04 72658.599976
 2010 06 07 20639·219971
 2010 06 08 1623.830017
 2010 06 09 24632.239990
 2010 06 10 26639.789978
 2010 06 11 55649.000000
 2010 06 14 64662·950012
 2010 06 15 45669·950012
 2010 06 16 76671·739990
 2010 06 17 98669.340027
 2010 06 18 19671.549988
 2010 06 21 37677.150024
 2010 06 22 96668.210022
 2010 06 23 57650·039978
 2010 06 24 4643.369995
 2010 06 25 70646·669983
 2010 06 28 86649·719971
 2010 06 29 61635·960022
 2010 06 30 81623.710022
 2010 07 01 36611.109985
 2010 07 02 73608.690002
 2010 07 06 69613.309998
 2010 07 07 39611·679993
 2010 07 08 56620·400024
 2010 07 09 6629·549988
 2010 07 12 62631.349976
 2010 07 13 91644.330017
 2010 07 14 74643·469971
 2010 07 15 60640·299988
 2010 07 16 46631.359985
 2010 07 19 74614·020020
 2010 07 20 58624·309998
 2010 07 21 37629·419983
 2010 07 22 54635.950012
 2010 07 23 51650·880005
 2010 07 26 2665·299988
 2010 07 27 62672·159973
 2010 07 28 41663.010010
 2010 07 29 10658·479980
 2010 07 30 27654·799988
 2010 08 02 84664·460022
 2010 08 03 89664.369995
 2010 08 04 65663·369995
 2010 08 05 76661·159973
 2010 08 06 80653·659973
 2010 08 09 5660·200012
 2010 08 10 52654·840027
 2010 08 11 18639.200012
 2010 08 12 49620.580017
 2010 08 13 21616·190002
 2010 08 16 35618.020020
 2010 08 17 47630.280029
 2010 08 18 18632.770020
 2010 08 19 94626.429993
 2010 08 20 2611·090027
 2010 08 23 83617.750000
 2010 08 24 36601.770020
 2010 08 25 4605.690002
 2010 08 26 66611·359985
 2010 08 27 69617·099976
 2010 08 30 80615·349976
 2010 08 31 59607·630005
 2010 09 01 64624.989990
 2010 09 02 75632·659973
 2010 09 03 48643.729980
 2010 09 07 90641·059998
 2010 09 08 59638.340027
 2010 09 09 95641.880005
 2010 09 10 67639·400024
 2010 09 13 54653.590027
 2010 09 14 40654.320007
 2010 09 15 48653.859985
 2010 09 16 88651·880005
 2010 09 17 32653.400024
 2010 09 20 19670.340027
 2010 09 21 78672.380005
 2010 09 22 85666.729980
 2010 09 23 31661.109985
 2010 09 24 34671.010010
 2010 09 27 55671·549988
 2010 09 28 58675.880005
 2010 09 29 83678.890015
 2010 09 30 47684.590027
 2010 10 01 72681·729980
 2010 10 04 34679.960022
 2010 10 05 45689·590027
 2010 10 06 48689·440002
 2010 10 07 48689.380005
 2010 10 08 63696·179993
 2010 10 11 98698.010010
 2010 10 12 49697·609985
 2010 10 13 29710.640015
 2010 10 14 20708.619995
 2010 10 15 48711.429993
 2010 10 18 87710·130005
 2010 10 19 82706.929993
 2010 10 20 5705·489990
 2010 10 21 28709.419983
 2010 10 22 25703.570007
 2010 10 25 2714.049988
 2010 10 26 44710.840027
 2010 10 27 93705.659973
 2010 10 28 52709·710022
 2010 10 29 9705.599976
 2010 11 01 87710.299988
 2010 11 02 27712·890015
 2010 11 03 81715·140015
 2010 11 04 45733.469971
 2010 11 05 10738·729980
 2010 11 08 34737·880005
 2010 11 09 48738.989990
 2010 11 10 82734.869995
 2010 11 11 13734.210022
 2010 11 12 47729·260010
 2010 11 15 18727.020020
 2010 11 16 11715·330017
 2010 11 17 21709.270020
 2010 11 18 23724·109985
 2010 11 19 77725·059998
 2010 11 22 54728·400024
 2010 11 23 85721.109985
 2010 11 24 43736.530029
 2010 11 26 40736.520020
 2010 11 29 53733.539978
 2010 11 30 81730.710022
 2010 12 01 14743·929993
 2010 12 02 43751.200012
 2010 12 03 78757.520020
 2010 12 06 7762·130005
 2010 12 07 68770·510010
 2010 12 08 50767.969971
 2010 12 09 24768·869995
 2010 12 10 91777.559998
 2010 12 13 60779.859985
 2010 12 14 48775.190002
 2010 12 15 9778·289978
 2010 12 16 82778·289978
 2010 12 17 73779.549988
 2010 12 20 51785.859985
 2010 12 21 77790.669983
 2010 12 22 56793·280029
 2010 12 23 14792.219971
 2010 12 27 96792.539978
 2010 12 28 98793·219971
 2010 12 29 13791.570007
 2010 12 30 13793·039978
 2010 12 31 46789.820007
 2011 01 03  65800.940002
 2011 01 04  79801·130005
 2011 01 05  29795·090027
 2011 01 06  90796.330017
 2011 01 07  99794·659973
 2011 01 10  3793·799988
 2011 01 11  41797·859985
 2011 01 12  39802·400024
 2011 01 13  42803.820007
 2011 01 14  62807.890015
 2011 01 18  57807.659973
 2011 01 19  32807.210022
 2011 01 20  64785·780029
 2011 01 21  56786.890015
 2011 01 24  10781.520020
 2011 01 25  32780.059998
 2011 01 26  60793.929993
 2011 01 27  9797.530029
 2011 01 28  54796.039978
 2011 01 31  27785·469971
 2011 02 01  48800·539978
 2011 02 02  73801.479980
 2011 02 03  72799·200012
 2011 02 04  29800·880005
 2011 02 07  73812·679993
 2011 02 08  23813·690002
 2011 02 09  70813·359985
 2011 02 10  77813.359985
 2011 02 11  3822.109985
 2011 02 14  59826.460022
 2011 02 15  81824·969971
 2011 02 16  33828.590027
 2011 02 17  34835·520020
 2011 02 18  7838·000000
 2011 02 22  61830·140015
 2011 02 23  85814·440002
 2011 02 24  83807.049988
 2011 02 25  17822.049988
 2011 02 28  91828·429993
 2011 03 01  47825·789978
 2011 03 02  95813.799988
 2011 03 03  64830·039978
 2011 03 04  78828.919983
 2011 03 07  55828.340027
 2011 03 08  40827·799988
 2011 03 09  49825·250000
 2011 03 10  53812·760010
 2011 03 11  73806.830017
 2011 03 14  11802.809998
 2011 03 15  98796·380005
 2011 03 16  74795·960022
 2011 03 17  89793·330017
 2011 03 18  27795·520020
 2011 03 21  60813.020020
 2011 03 22  22814·880005
 2011 03 23  16813·070007
 2011 03 24  33818.909973
 2011 03 25  11831.630005
 2011 03 28  4828·729980
 2011 03 29  91829·700012
 2011 03 30  98840·760010
 2011 03 31  51843·729980
 2011 04 01  51850.729980
 2011 04 04  78850.520020
 2011 04 05  16858.049988
 2011 04 06  6859.080017
 2011 04 07  20857·919983
 2011 04 08  64854·049988
 2011 04 11  7843·099976
 2011 04 12  26830·979980
 2011 04 13  92829·280029
 2011 04 14  62827.630005
 2011 04 15  13835·270020
 2011 04 18  87826·989990
 2011 04 19  75827·299988
 2011 04 20  11839.450012
 2011 04 21  5845.640015
 2011 04 25  89845·580017
 2011 04 26  99856.840027
 2011 04 27  72858·419983
 2011 04 28  76861.549988
 2011 04 29  57866·900024
 2011 05 02  22868.570007
 2011 05 03  35854.789978
 2011 05 04  46843·880005
 2011 05 05  42840·599976
 2011 05 06  25843.530029
 2011 05 09  11843.559998
 2011 05 10  58855·909973
 2011 05 11  19855.900024
 2011 05 12  15849.229980
 2011 05 13  39849.210022
 2011 05 16  83838.289978
 2011 05 17  88822.960022
 2011 05 18  23833.489990
 2011 05 19  81839.169983
 2011 05 20  14834.650024
 2011 05 23  76820·049988
 2011 05 24  6819·619995
 2011 05 25  26822·640015
 2011 05 26  70831.059998
 2011 05 27  32838.780029
 2011 05 31  46848.330017
 2011 06 01  86846·650024
 2011 06 02  95826.429993
 2011 06 03  31820.679993
 2011 06 06  49809·880005
 2011 06 07  0803·989990
 2011 06 08  59796.280029
 2011 06 09  74796.469971
 2011 06 10  47789.200012
 2011 06 13  30785.989990
 2011 06 14  55795·890015
 2011 06 15  87791.159973
 2011 06 16  97787·599976
 2011 06 17  63790·020020
 2011 06 20  4791.030029
 2011 06 21  20806.690002
 2011 06 22  79809·820007
 2011 06 23  14803·599976
 2011 06 24  48805·659973
 2011 06 27  48805·940002
 2011 06 28  2817·309998
 2011 06 29  19822.510010
 2011 06 30  57828·760010
 2011 07 01  72841.059998
 2011 07 05  96842·510010
 2011 07 06  43845.809998
 2011 07 07  25860·369995
 2011 07 08  16857.380005
 2011 07 11  19845.380005
 2011 07 12  71838·070007
 2011 07 13  72845.140015
 2011 07 14  32841·340027
 2011 07 15  51829.090027
 2011 07 18  19828.770020
 2011 07 19  42834·619995
 2011 07 20  95836.020020
 2011 07 21  0843·309998
 2011 07 22  22843·400024
 2011 07 25  2838·169983
 2011 07 26  5831·630005
 2011 07 27  97821.070007
 2011 07 28  45809·640015
 2011 07 29  49801.710022
 2011 08 01  88808.599976
 2011 08 02  98796.549988
 2011 08 03  75773·219971
 2011 08 04  1765·000000
 2011 08 05  94735.859985
 2011 08 08  86705·150024
 2011 08 09  25696·309998
 2011 08 10  2687·229980
 2011 08 11  98704.500000
 2011 08 12  67705.640015
 2011 08 15  33718.630005
 2011 08 16  20712·750000
 2011 08 17  0714·650024
 2011 08 18  72692.059998
 2011 08 19  62672·570007
 2011 08 22  52666.849976
 2011 08 23  27683.070007
 2011 08 24  59694.690002
 2011 08 25  0701·549988
 2011 08 26  14692.349976
 2011 08 29  29724·710022
 2011 08 30  9731.849976
 2011 08 31  59737·640015
 2011 09 01  53734·059998
 2011 09 02  80706.059998
 2011 09 06  28682·210022
 2011 09 07  78709·549988
 2011 09 08  36712.109985
 2011 09 09  82690.090027
 2011 09 12  48680·580017
 2011 09 13  19693·330017
 2011 09 14  58712.570007
 2011 09 15  59713·510010
 2011 09 16  26718·630005
 2011 09 19  70708·479980
 2011 09 20  38710.849976
 2011 09 21  63694·190002
 2011 09 22  44656.299988
 2011 09 23  45655.630005
 2011 09 26  20666.010010
 2011 09 27  68694·700012
 2011 09 28  8681·200012
 2011 09 29  80669·530029
 2011 09 30  73661.580017
 2011 10 03  75648·849976
 2011 10 04  50650.159973
 2011 10 05  40661·099976
 2011 10 06  92674.140015
 2011 10 07  9675.739990
 2011 10 10  26684·979980
 2011 10 11  11691·130005
 2011 10 12  96705.299988
 2011 10 13  21701·179993
 2011 10 14  18713·359985
 2011 10 17  8707.690002
 2011 10 18  28712.059998
 2011 10 19  86711·210022
 2011 10 20  33697·030029
 2011 10 21  66712·650024
 2011 10 24  58736·030029
 2011 10 25  4731.340027
 2011 10 26  2730·239990
 2011 10 27  51769.460022
 2011 10 28  80768·820007
 2011 10 31  2754·049988
 2011 11 01  82729.080017
 2011 11 02  48733.559998
 2011 11 03  14752·190002
 2011 11 04  28748.659973
 2011 11 07  55748·830017
 2011 11 08  72756.760010
 2011 11 09  3743·460022
 2011 11 10  59730.669983
 2011 11 11  26744·820007
 2011 11 14  61742.210022
 2011 11 15  16745·760010
 2011 11 16  95747.760010
 2011 11 17  29733·460022
 2011 11 18  76723.369995
 2011 11 21  47710.409973
 2011 11 22  62705·250000
 2011 11 23  20690.770020
 2011 11 25  6679.809998
 2011 11 28  17698.179993
 2011 11 29  9700·599976
 2011 11 30  79737.419983
 2011 12 01  64739·960022
 2011 12 02  68744·960022
 2011 12 05  12752·710022
 2011 12 06  15751.809998
 2011 12 07  88749.000000
 2011 12 08  70740.760010
 2011 12 09  72748.440002
 2011 12 12  57737·150024
 2011 12 13  41742.190002
 2011 12 14  18715.090027
 2011 12 15  14718.000000
 2011 12 16  64730.729980
 2011 12 19  10729.030029
 2011 12 20  30738.219971
 2011 12 21  89742.119995
 2011 12 22  17748·210022
 2011 12 23  8748·520020
 2011 12 27  50753·190002
 2011 12 28  71750.599976
 2011 12 29  22745.909973
 2011 12 30  74746.469971
 2012 01 03 47759·369995
 2012 01 04 61749.609985
 2012 01 05 11754.390015
 2012 01 06 70754.750000
 2012 01 09 17754·440002
 2012 01 10 85765·280029
 2012 01 11 41767·869995
 2012 01 12 84770.619995
 2012 01 13 77765.989990
 2012 01 17 93773·260010
 2012 01 18 92779·260010
 2012 01 19 29784.570007
 2012 01 20 72785.880005
 2012 01 23 60789.409973
 2012 01 24 73788.799988
 2012 01 25 43796·539978
 2012 01 26 72800·219971
 2012 01 27 86798.849976
 2012 01 30 15797.940002
 2012 01 31 89795·010010
 2012 02 01 70810.190002
 2012 02 02 98815.880005
 2012 02 03 74833.020020
 2012 02 06 54830.070007
 2012 02 07 85830·659973
 2012 02 08 45832·640015
 2012 02 09 31830.789978
 2012 02 10 52823·400024
 2012 02 13 61824·890015
 2012 02 14 3824.760010
 2012 02 15 94824.140015
 2012 02 16 21829.960022
 2012 02 17 69832·229980
 2012 02 21 73831·010010
 2012 02 22 94823.619995
 2012 02 23 23829·450012
 2012 02 24 1830·869995
 2012 02 27 79829·549988
 2012 02 28 88830·659973
 2012 02 29 45829·229980
 2012 03 01 77823.789978
 2012 03 02 72816·799988
 2012 03 05 58804.260010
 2012 03 06 3796·460022
 2012 03 07 41796.179993
 2012 03 08 27806.799988
 2012 03 09 9821·190002
 2012 03 12 32819·130005
 2012 03 13 63831.229980
 2012 03 14 46831·609985
 2012 03 15 74831.460022
 2012 03 16 96832·780029
 2012 03 19 36843.250000
 2012 03 20 52832·309998
 2012 03 21 10833.840027
 2012 03 22 82823.460022
 2012 03 23 79830·030029
 2012 03 26 97846.309998
 2012 03 27 97847·919983
 2012 03 28 5841·219971
 2012 03 29 37833·770020
 2012 03 30 57838.369995
 2012 04 02 43840.630005
 2012 04 03 1841.059998
 2012 04 04 79827.669983
 2012 04 05 30821.349976
 2012 04 09 80808·719971
 2012 04 10 33803·609985
 2012 04 11 99796·729980
 2012 04 12 43810.289978
 2012 04 13 63806.840027
 2012 04 16 90802.700012
 2012 04 17 16816·320007
 2012 04 18 47809·409973
 2012 04 19 75809.739990
 2012 04 20 84810·219971
 2012 04 23 75795.559998
 2012 04 24 16799.539978
 2012 04 25 22813.840027
 2012 04 26 53819·559998
 2012 04 27 43826·049988
 2012 04 30 51825.469971
 2012 05 01 36830·099976
 2012 05 02 60818.820007
 2012 05 03 16818·229980
 2012 05 04 77802·090027
 2012 05 07 73796.130005
 2012 05 08 93793·719971
 2012 05 09 13792.799988
 2012 05 10 45795.770020
 2012 05 11 15795·890015
 2012 05 14 65784.940002
 2012 05 15 78784.880005
 2012 05 16 30783.890015
 2012 05 17 70773.369995
 2012 05 18 14758·780029
 2012 05 21 80764.640015
 2012 05 22 33770.159973
 2012 05 23 67766.179993
 2012 05 24 2766.919983
 2012 05 25 12768·479980
 2012 05 29 79778.770020
 2012 05 30 65770.739990
 2012 05 31 18765.479980
 2012 06 01 95752·109985
 2012 06 04 18742·729980
 2012 06 05 44746.210022
 2012 06 06 74765.169983
 2012 06 07 72775·650024
 2012 06 08 25770·070007
 2012 06 11 12776.630005
 2012 06 12 8761.690002
 2012 06 13 13763·989990
 2012 06 14 2762·880005
 2012 06 15 99772.070007
 2012 06 18 83774.809998
 2012 06 19 12789.510010
 2012 06 20 73789.219971
 2012 06 21 63784.700012
 2012 06 22 88775·929993
 2012 06 25 87775·150024
 2012 06 26 89767·820007
 2012 06 27 86776.700012
 2012 06 28 34775.900024
 2012 06 29 83799·000000
 2012 07 02 25807·940002
 2012 07 03 73818.489990
 2012 07 05 60820.440002
 2012 07 06 69809.820007
 2012 07 09 82806.840027
 2012 07 10 56810.789978
 2012 07 11 29797.679993
 2012 07 12 40792·479980
 2012 07 13 85802·340027
 2012 07 16 93800.080017
 2012 07 17 28802·400024
 2012 07 18 13808.530029
 2012 07 19 84808·530029
 2012 07 20 65796·640015
 2012 07 23 71782·229980
 2012 07 24 35781.099976
 2012 07 25 55774·590027
 2012 07 26 78781·270020
 2012 07 27 96797·770020
 2012 07 30 72798.690002
 2012 07 31 98794.969971
 2012 08 01 64790.570007
 2012 08 02 64773.450012
 2012 08 03 21791.090027
 2012 08 06 39797.340027
 2012 08 07 80806·409973
 2012 08 08 65802·869995
 2012 08 09 0804.840027
 2012 08 10 28801·820007
 2012 08 13 8801·479980
 2012 08 14 11804.159973
 2012 08 15 52804·260010
 2012 08 16 40813·570007
 2012 08 17 53819·890015
 2012 08 20 40817.979980
 2012 08 21 48827.130005
 2012 08 22 76814.919983
 2012 08 23 48811·840027
 2012 08 24 14810.830017
 2012 08 27 81813.909973
 2012 08 28 61814.909973
 2012 08 29 49819.590027
 2012 08 30 22817.770020
 2012 08 31 71814.789978
 2012 09 04 46823·770020
 2012 09 05 38824·880005
 2012 09 06 77839·229980
 2012 09 07 61843·780029
 2012 09 10 6844.299988
 2012 09 11 22845·150024
 2012 09 12 17845.169983
 2012 09 13 21860·640015
 2012 09 14 41868.500000
 2012 09 17 32861.609985
 2012 09 18 4858.090027
 2012 09 19 45859·250000
 2012 09 20 76852·960022
 2012 09 21 24860.159973
 2012 09 24 26856.650024
 2012 09 25 52856·979980
 2012 09 26 63839·659973
 2012 09 27 82844.890015
 2012 09 28 96841.869995
 2012 10 01 86847·000000
 2012 10 02 76843.409973
 2012 10 03 10843·919983
 2012 10 04 52844.650024
 2012 10 05 17853.570007
 2012 10 08 16840.359985
 2012 10 09 41836.789978
 2012 10 10 58829.630005
 2012 10 11 38835·719971
 2012 10 12 9830·950012
 2012 10 15 32828·429993
 2012 10 16 0835·460022
 2012 10 17 68842·869995
 2012 10 18 4842·369995
 2012 10 19 63832.440002
 2012 10 22 92821.880005
 2012 10 23 52816·979980
 2012 10 24 77820.229980
 2012 10 25 42821.460022
 2012 10 26 71819.419983
 2012 10 31 59818·729980
 2012 11 01 29828.479980
 2012 11 02 1830.549988
 2012 11 05 1820·460022
 2012 11 06 84826.890015
 2012 11 07 84818·909973
 2012 11 08 95806·679993
 2012 11 09 69800·719971
 2012 11 12 44797.729980
 2012 11 13 94795.969971
 2012 11 14 8792.099976
 2012 11 15 89775.080017
 2012 11 16 85777.080017
 2012 11 19 33793.070007
 2012 11 20 44794.150024
 2012 11 21 98798·380005
 2012 11 23 75807.190002
 2012 11 26 2809·039978
 2012 11 27 36812.590027
 2012 11 28 59813·559998
 2012 11 29 8823.330017
 2012 11 30 27824·580017
 2012 12 03 41826·580017
 2012 12 04 60823·030029
 2012 12 05 5824·520020
 2012 12 06 58822.900024
 2012 12 07 40825.320007
 2012 12 10 14826·280029
 2012 12 11 8835·320007
 2012 12 12 69837.289978
 2012 12 13 40831.280029
 2012 12 14 59827·239990
 2012 12 17 87835.130005
 2012 12 18 62847·690002
 2012 12 19 72851.830017
 2012 12 20 57852.500000
 2012 12 21 37848.539978
 2012 12 24 63846.349976
 2012 12 26 93845.979980
 2012 12 27 97839·739990
 2012 12 28 75838.359985
 2012 12 31 20849.890015
 2013 01 02  85873.989990
 2013 01 03  91878.429993
 2013 01 04  47880·469971
 2013 01 07  10876.710022
 2013 01 08  55876·320007
 2013 01 09  77879.539978
 2013 01 10  22883.190002
 2013 01 11  34882.619995
 2013 01 14  33880·979980
 2013 01 15  19884.840027
 2013 01 16  93883·700012
 2013 01 17  16891.000000
 2013 01 18  77892.799988
 2013 01 22  4899.239990
 2013 01 23  81899.530029
 2013 01 24  7904·270020
 2013 01 25  69905·239990
 2013 01 28  45907·909973
 2013 01 29  28907.309998
 2013 01 30  82906.700012
 2013 01 31  14902.900024
 2013 02 01  79912.760010
 2013 02 04  4911.179993
 2013 02 05  42909·609985
 2013 02 06  45911.450012
 2013 02 07  71911·489990
 2013 02 08  4914.150024
 2013 02 11  12913·559998
 2013 02 12  18918·169983
 2013 02 13  7921.289978
 2013 02 14  46924·679993
 2013 02 15  42927.340027
 2013 02 19  15932.000000
 2013 02 20  0931.650024
 2013 02 21  75912.700012
 2013 02 22  9916·150024
 2013 02 25  43919·359985
 2013 02 26  90902.130005
 2013 02 27  59913.510010
 2013 02 28  11915.890015
 2013 03 01  32915.719971
 2013 03 04  37916·690002
 2013 03 05  93928·130005
 2013 03 06  75930.809998
 2013 03 07  41934·570007
 2013 03 08  31942·559998
 2013 03 11  96942·619995
 2013 03 12  52942·750000
 2013 03 13  50944.609985
 2013 03 14  83953·070007
 2013 03 15  12954·000000
 2013 03 18  15952.460022
 2013 03 19  66950·789978
 2013 03 20  33951·950012
 2013 03 21  11950.070007
 2013 03 22  67947.539978
 2013 03 25  20953·530029
 2013 03 26  43950·770020
 2013 03 27  86950·419983
 2013 03 28  32953·260010
 2013 04 01  70951.599976
 2013 04 02  0944.950012
 2013 04 03  56935·840027
 2013 04 04  60925·739990
 2013 04 05  97923·559998
 2013 04 08  18931.539978
 2013 04 09  66934.270020
 2013 04 10  27946·989990
 2013 04 11  8951·390015
 2013 04 12  35945.179993
 2013 04 15  85938.669983
 2013 04 16  34924·020020
 2013 04 17  34917·919983
 2013 04 18  13909.820007
 2013 04 19  7912.880005
 2013 04 22  6916.320007
 2013 04 23  31929.359985
 2013 04 24  41934·229980
 2013 04 25  51944.669983
 2013 04 26  92939.650024
 2013 04 29  83943.520020
 2013 04 30  30947.460022
 2013 05 01  61945·530029
 2013 05 02  70940·719971
 2013 05 03  94959·549988
 2013 05 06  20960·219971
 2013 05 07  7967·820007
 2013 05 08  38970.409973
 2013 05 09  97970·460022
 2013 05 10  73975·159973
 2013 05 13  82976.219971
 2013 05 14  22985.960022
 2013 05 15  49991.549988
 2013 05 16  77990.440002
 2013 05 17  6996·469971
 2013 05 20  741001·500000
 2013 05 21  311000.590027
 2013 05 22  441008.229980
 2013 05 23  23984.289978
 2013 05 24  67984.340027
 2013 05 28  501005.419983
 2013 05 29  14997.270020
 2013 05 30  1995.719971
 2013 05 31  3994·530029
 2013 06 03  37991·820007
 2013 06 04  48994·559998
 2013 06 05  36981·419983
 2013 06 06  7979.460022
 2013 06 07  49989·049988
 2013 06 10  34992·690002
 2013 06 11  46988.849976
 2013 06 12  29987.960022
 2013 06 13  67990·869995
 2013 06 14  86990.349976
 2013 06 17  75991·619995
 2013 06 18  441001.489990
 2013 06 19  99999.770020
 2013 06 20  41977·809998
 2013 06 21  92965·229980
 2013 06 24  54958·380005
 2013 06 25  76962.099976
 2013 06 26  62968.679993
 2013 06 27  93980.590027
 2013 06 28  84982.440002
 2013 07 01  55993.599976
 2013 07 02  37995.549988
 2013 07 03  95993·140015
 2013 07 05  831005·390015
 2013 07 08  171011·099976
 2013 07 09  791018·929993
 2013 07 10  431020·989990
 2013 07 11  271033·339966
 2013 07 12  681038·270020
 2013 07 15  261043·920044
 2013 07 16  61043·589966
 2013 07 17  171046·130005
 2013 07 18  411052·459961
 2013 07 19  401050.500000
 2013 07 22  791054·680054
 2013 07 23  781056.859985
 2013 07 24  931055.849976
 2013 07 25  101054.189941
 2013 07 26  791048.510010
 2013 07 29  611048.780029
 2013 07 30  41045.829956
 2013 07 31  491053.510010
 2013 08 01  531060·959961
 2013 08 02  401060·069946
 2013 08 05  821063.520020
 2013 08 06  941061.069946
 2013 08 07  671052·099976
 2013 08 08  171051·819946
 2013 08 09  571051·510010
 2013 08 12  81053·670044
 2013 08 13  181054·760010
 2013 08 14  161052.699951
 2013 08 15  881039.099976
 2013 08 16  801030·829956
 2013 08 19  241024·609985
 2013 08 20  881029.500000
 2013 08 21  541030·569946
 2013 08 22  211036·280029
 2013 08 23  281038.849976
 2013 08 26  81044.660034
 2013 08 27  641036·300049
 2013 08 28  711020.250000
 2013 08 29  11029·050049
 2013 08 30  771025.900024
 2013 09 03  481026·839966
 2013 09 04  911025·609985
 2013 09 05  361031·150024
 2013 09 06  211034·770020
 2013 09 09  641046.079956
 2013 09 10  701055.760010
 2013 09 11  531057·560059
 2013 09 12  881055·310059
 2013 09 13  931053·979980
 2013 09 16  211065.250000
 2013 09 17  951066.390015
 2013 09 18  561080.489990
 2013 09 19  411079.760010
 2013 09 20  811078·199951
 2013 09 23  321073·589966
 2013 09 24  241081·910034
 2013 09 25  401082·000000
 2013 09 26  131081.319946
 2013 09 27  581078.369995
 2013 09 30  181075.489990
 2013 10 01  471087.780029
 2013 10 02  61087.390015
 2013 10 03  921081·790039
 2013 10 04  881080.739990
 2013 10 07  441073·420044
 2013 10 08  721067·209961
 2013 10 09  781050.079956
 2013 10 10  101069·770020
 2013 10 11  371084·319946
 2013 10 14  491090.300049
 2013 10 15  851088.530029
 2013 10 16  831092·910034
 2013 10 17  571102.280029
 2013 10 18  01115.040039
 2013 10 21  81117.319946
 2013 10 22  341121.530029
 2013 10 23  621112.089966
 2013 10 24  131120·000000
 2013 10 25  651121.920044
 2013 10 28  121119·560059
 2013 10 29  331122.640015
 2013 10 30  01123·260010
 2013 10 31  21108·599976
 2013 11 01  931101.300049
 2013 11 04  771108.859985
 2013 11 05  11106.089966
 2013 11 06  861109·829956
 2013 11 07  781103.770020
 2013 11 08  251101.189941
 2013 11 11  761102.859985
 2013 11 12  121101.520020
 2013 11 13  921112.219971
 2013 11 14  341112.219971
 2013 11 15  161116.310059
 2013 11 18  991119·979980
 2013 11 19  851112·390015
 2013 11 20  861107·699951
 2013 11 21  311119.670044
 2013 11 22  921125.640015
 2013 11 25  321128·520020
 2013 11 26  861136.239990
 2013 11 27  611141·500000
 2013 11 29  591147.000000
 2013 12 02  351142.300049
 2013 12 03  681130·969971
 2013 12 04  671128.969971
 2013 12 05  941125.609985
 2013 12 06  171135·880005
 2013 12 09  871134.180054
 2013 12 10  391131.260010
 2013 12 11  181120·920044
 2013 12 12  311107·180054
 2013 12 13  261109.510010
 2013 12 16  881120·170044
 2013 12 17  731120·260010
 2013 12 18  511133·760010
 2013 12 19  901131.670044
 2013 12 20  541147.119995
 2013 12 23  291157·339966
 2013 12 24  771163·670044
 2013 12 26  121167·959961
 2013 12 27  981165·849976
 2013 12 30  801162.599976
 2013 12 31  361165·640015
 2014 01 02 481160·500000
 2014 01 03 81157.760010
 2014 01 06 461159.849976
 2014 01 07 771160.020020
 2014 01 08 791159.369995
 2014 01 09 981163.880005
 2014 01 10 701164.530029
 2014 01 13 751164.119995
 2014 01 14 131163·430054
 2014 01 15 51171·969971
 2014 01 16 221173·130005
 2014 01 17 321173.369995
 2014 01 21 811177·109985
 2014 01 22 931182·040039
 2014 01 23 951181.339966
 2014 01 24 721164.770020
 2014 01 27 391147.430054
 2014 01 28 481138·239990
 2014 01 29 91134·180054
 2014 01 30 461144.540039
 2014 01 31 701137·969971
 2014 02 03 851130·750000
 2014 02 04 81107·619995
 2014 02 05 291098·670044
 2014 02 06 801107·439941
 2014 02 07 401116.619995
 2014 02 10 621118.890015
 2014 02 11 221131.010010
 2014 02 12 01137·439941
 2014 02 13 771147.800049
 2014 02 14 631149·900024
 2014 02 18 511162.229980
 2014 02 19 881163.959961
 2014 02 20 841163·020020
 2014 02 21 321168.430054
 2014 02 24 641180.290039
 2014 02 25 251179·339966
 2014 02 26 731188·060059
 2014 02 27 131187·939941
 2014 02 28 391193·500000
 2014 03 03 171179·619995
 2014 03 04 831212.819946
 2014 03 05 741207.410034
 2014 03 06 751208·800049
 2014 03 07 961210.579956
 2014 03 10 761202·290039
 2014 03 11 101204.390015
 2014 03 12 971191·369995
 2014 03 13 181195.880005
 2014 03 14 411184·550049
 2014 03 17 401196.250000
 2014 03 18 571205.040039
 2014 03 19 671205·359985
 2014 03 20 891200·910034
 2014 03 21 91208.140015
 2014 03 24 281196·699951
 2014 03 25 471190·780029
 2014 03 26 601185·290039
 2014 03 27 841161.089966
 2014 03 28 131167·520020
 2014 03 31 911174.619995
 2014 04 01 151189·130005
 2014 04 02 611192.910034
 2014 04 03 361193·959961
 2014 04 04 561189.250000
 2014 04 07 431150.449951
 2014 04 08 581149·000000
 2014 04 09 481160.420044
 2014 04 10 221159.800049
 2014 04 11 571128·959961
 2014 04 14 201126·310059
 2014 04 15 231123.770020
 2014 04 16 971132·109985
 2014 04 17 941141.109985
 2014 04 21 161142.390015
 2014 04 22 631157.869995
 2014 04 23 121155.420044
 2014 04 24 181152.819946
 2014 04 25 401139.010010
 2014 04 28 931131·670044
 2014 04 29 241126.459961
 2014 04 30 161126·959961
 2014 05 01 111133·729980
 2014 05 02 631137.800049
 2014 05 05 151127.989990
 2014 05 06 21124.050049
 2014 05 07 731110·849976
 2014 05 08 481119·790039
 2014 05 09 911107·380005
 2014 05 12 121136·949951
 2014 05 13 961134.449951
 2014 05 14 501120·030029
 2014 05 15 841099·189941
 2014 05 16 111102·910034
 2014 05 19 731116.040039
 2014 05 20 921112.079956
 2014 05 21 501107·260010
 2014 05 22 851116.609985
 2014 05 23 241126·199951
 2014 05 27 271144.099976
 2014 05 28 711140.839966
 2014 05 29 491141.349976
 2014 05 30 921141.729980
 2014 06 02 281136·819946
 2014 06 03 541129.260010
 2014 06 04 391131.750000
 2014 06 05 481153·939941
 2014 06 06 971167.540039
 2014 06 09 311179.839966
 2014 06 10 181173.839966
 2014 06 11 841168·989990
 2014 06 12 591165.369995
 2014 06 13 571164·089966
 2014 06 16 751166.930054
 2014 06 17 211179.290039
 2014 06 18 651183·380005
 2014 06 19 161186·780029
 2014 06 20 231188.520020
 2014 06 23 21190.310059
 2014 06 24 891193·599976
 2014 06 25 121182·750000
 2014 06 26 981182.790039
 2014 06 27 971189.500000
 2014 06 30 321193·400024
 2014 07 01 781213·550049
 2014 07 02 651207.369995
 2014 07 03 991208·150024
 2014 07 07 191204·650024
 2014 07 08 711184·719971
 2014 07 09 111177·369995
 2014 07 10 281168.219971
 2014 07 11 21161.760010
 2014 07 14 731169.550049
 2014 07 15 491167·449951
 2014 07 16 281159.959961
 2014 07 17 541150·479980
 2014 07 18 891152·020020
 2014 07 21 161148.079956
 2014 07 22 681160.239990
 2014 07 23 771161·989990
 2014 07 24 521163·660034
 2014 07 25 761149·780029
 2014 07 28 431145.180054
 2014 07 29 971149.079956
 2014 07 30 171150.609985
 2014 07 31 171137·260010
 2014 08 01 701123·939941
 2014 08 04 621125·540039
 2014 08 05 681129·420044
 2014 08 06 521131.640015
 2014 08 07 961131.410034
 2014 08 08 501131.859985
 2014 08 11 101148·890015
 2014 08 12 171141·280029
 2014 08 13 871143·229980
 2014 08 14 601144.150024
 2014 08 15 751151.609985
 2014 08 18 771158·400024
 2014 08 19 401164.060059
 2014 08 20 171159·219971
 2014 08 21 201160.969971
 2014 08 22 201163.219971
 2014 08 25 721170.689941
 2014 08 26 721176.119995
 2014 08 27 261177.069946
 2014 08 28 571169·089966
 2014 08 29 291174·819946
 2014 09 02 11181.369995
 2014 09 03 01183·849976
 2014 09 04 271180·680054
 2014 09 05 791170·369995
 2014 09 08 31174.219971
 2014 09 09 741171·239990
 2014 09 10 931165·109985
 2014 09 11 161172·650024
 2014 09 12 51172.949951
 2014 09 15 41160·060059
 2014 09 16 431152·859985
 2014 09 17 591159.849976
 2014 09 18 561160.300049
 2014 09 19 721163·859985
 2014 09 22 891141.989990
 2014 09 23 541131·630005
 2014 09 24 321129·589966
 2014 09 25 851126.099976
 2014 09 26 701119·729980
 2014 09 29 671120·550049
 2014 09 30 331118.699951
 2014 10 01 741101.189941
 2014 10 02 481099.459961
 2014 10 03 951109.869995
 2014 10 06 851108.000000
 2014 10 07 951090.959961
 2014 10 08 111097·699951
 2014 10 09 561095·939941
 2014 10 10 381074.250000
 2014 10 13 311066.979980
 2014 10 14 731075.270020
 2014 10 15 941075.640015
 2014 10 16 681091.270020
 2014 10 17 891099.439941
 2014 10 20 711094·969971
 2014 10 21 791112.869995
 2014 10 22 751117·180054
 2014 10 23 991122·420044
 2014 10 24 681119.130005
 2014 10 27 31117.709961
 2014 10 28 831149·459961
 2014 10 29 181153.410034
 2014 10 30 511159·150024
 2014 10 31 881174.329956
 2014 11 03 451178·400024
 2014 11 04 281170·869995
 2014 11 05 341172·030029
 2014 11 06 761171·900024
 2014 11 07 341173.400024
 2014 11 10 371179.579956
 2014 11 11 551180.800049
 2014 11 12 371187.199951
 2014 11 13 521188·670044
 2014 11 14 741177.300049
 2014 11 17 771175.180054
 2014 11 18 651176.209961
 2014 11 19 241169.079956
 2014 11 20 971170.859985
 2014 11 21 871184.500000
 2014 11 24 791186·959961
 2014 11 25 01191.760010
 2014 11 26 891190·699951
 2014 11 28 981190·609985
 2014 12 01 241170.550049
 2014 12 02 561171.439941
 2014 12 03 541181.890015
 2014 12 04 481178.010010
 2014 12 05 681184·489990
 2014 12 08 921188·229980
 2014 12 09 251188.069946
 2014 12 10 01185.030029
 2014 12 11 51180.989990
 2014 12 12 331163·609985
 2014 12 15 591160·530029
 2014 12 16 431156.939941
 2014 12 17 561174·839966
 2014 12 18 301192·160034
 2014 12 19 371198.969971
 2014 12 22 881201·880005
 2014 12 23 631207.170044
 2014 12 24 581208·780029
 2014 12 26 651217·010010
 2014 12 29 741220.810059
 2014 12 30 961219·449951
 2014 12 31 171221·439941
 2015 01 02  761212.800049
 2015 01 05  641194·219971
 2015 01 06  491183·910034
 2015 01 07  341175.979980
 2015 01 08  271196·130005
 2015 01 09  451196.060059
 2015 01 12  421187.630005
 2015 01 13  581200·520020
 2015 01 14  981177.979980
 2015 01 15  301180.869995
 2015 01 16  181177·189941
 2015 01 20  651179·140015
 2015 01 21  961174·949951
 2015 01 22  581190·369995
 2015 01 23  461194·150024
 2015 01 26  551200·739990
 2015 01 27  531199·770020
 2015 01 28  911201.239990
 2015 01 29  221190·189941
 2015 01 30  531186.040039
 2015 02 02  261175·560059
 2015 02 03  181197.390015
 2015 02 04  631198.949951
 2015 02 05  101209·900024
 2015 02 06  971214.709961
 2015 02 09  501208·280029
 2015 02 10  141205.119995
 2015 02 11  21204·439941
 2015 02 12  711216.270020
 2015 02 13  261223.739990
 2015 02 17  441227.180054
 2015 02 18  281227.979980
 2015 02 19  811230.500000
 2015 02 20  91231·920044
 2015 02 23  481231.839966
 2015 02 24  141236.199951
 2015 02 25  831236.880005
 2015 02 26  861239.219971
 2015 02 27  441239·670044
 2015 03 02  111243.329956
 2015 03 03  591238.939941
 2015 03 04  711232·619995
 2015 03 05  761236.050049
 2015 03 06  941231·089966
 2015 03 09  151225.829956
 2015 03 10  21213·939941
 2015 03 11  151216.500000
 2015 03 12  631236·680054
 2015 03 13  841236.780029
 2015 03 16  411241.109985
 2015 03 17  531243.329956
 2015 03 18  441255·680054
 2015 03 19  211254·890015
 2015 03 20  761267.219971
 2015 03 23  101268·160034
 2015 03 24  861268·079956
 2015 03 25  91265.849976
 2015 03 26  201237.359985
 2015 03 27  301240.760010
 2015 03 30  661258.239990
 2015 03 31  541255·300049
 2015 04 01  111251.890015
 2015 04 02  821259.969971
 2015 04 06  841262.760010
 2015 04 07  871263.229980
 2015 04 08  121264·130005
 2015 04 09  611265.780029
 2015 04 10  661266·000000
 2015 04 13  661271.739990
 2015 04 14  111267·969971
 2015 04 15  851278.630005
 2015 04 16  601275.280029
 2015 04 17  721264.219971
 2015 04 20  211266.979980
 2015 04 21  991270·079956
 2015 04 22  441266.560059
 2015 04 23  111273.250000
 2015 04 24  791273·079956
 2015 04 27  721275·839966
 2015 04 28  171260·689941
 2015 04 29  161255·810059
 2015 04 30  481242·770020
 2015 05 01  981229.469971
 2015 05 04  51240.630005
 2015 05 05  431234·040039
 2015 05 06  171222.900024
 2015 05 07  961228·819946
 2015 05 08  581239·380005
 2015 05 11  731243·560059
 2015 05 12  981236.140015
 2015 05 13  101237·880005
 2015 05 14  521245.119995
 2015 05 15  131245.900024
 2015 05 18  291258·000000
 2015 05 19  91258·579956
 2015 05 20  871260.829956
 2015 05 21  951261·020020
 2015 05 22  741258·729980
 2015 05 26  881248·109985
 2015 05 27  871255.050049
 2015 05 28  761253.199951
 2015 05 29  191252.640015
 2015 06 01  661254·560059
 2015 06 02  51258·459961
 2015 06 03  371264.939941
 2015 06 04  781261·209961
 2015 06 05  871261.069946
 2015 06 08  151261.180054
 2015 06 09  841254·439941
 2015 06 10  891269.770020
 2015 06 11  191270·790039
 2015 06 12  171266.780029
 2015 06 15  501262.859985
 2015 06 16  141271.459961
 2015 06 17  581274.400024
 2015 06 18  371287·060059
 2015 06 19  911286·579956
 2015 06 22  421293.310059
 2015 06 23  211296·000000
 2015 06 24  261295·030029
 2015 06 25  891287·459961
 2015 06 26  851287·099976
 2015 06 29  551273·949951
 2015 06 30  581256·869995
 2015 07 01  501264.630005
 2015 07 02  811259.250000
 2015 07 06  261253.199951
 2015 07 07  341248·959961
 2015 07 08  61241.349976
 2015 07 09  941243·959961
 2015 07 10  301252.869995
 2015 07 13  801266.099976
 2015 07 14  131274·109985
 2015 07 15  101273·800049
 2015 07 16  871275.900024
 2015 07 17  461273·670044
 2015 07 20  541268.890015
 2015 07 21  441265.439941
 2015 07 22  391259·760010
 2015 07 23  61262.569946
 2015 07 24  341243·579956
 2015 07 27  321220.729980
 2015 07 28  561226.410034
 2015 07 29  631232·339966
 2015 07 30  871233·000000
 2015 07 31  381244·979980
 2015 08 03  321238·969971
 2015 08 04  401237.199951
 2015 08 05  671243·160034
 2015 08 06  491232·770020
 2015 08 07  871211.930054
 2015 08 10  891223·390015
 2015 08 11  571218·670044
 2015 08 12  791210.979980
 2015 08 13  641213·410034
 2015 08 14  851212.790039
 2015 08 17  631225.089966
 2015 08 18  661224.119995
 2015 08 19  321211·680054
 2015 08 20  281193.930054
 2015 08 21  181172·760010
 2015 08 24  721148·579956
 2015 08 25  871133.150024
 2015 08 26  431132.630005
 2015 08 27  771157.900024
 2015 08 28  841163.050049
 2015 08 31  461164·890015
 2015 09 01  821151·530029
 2015 09 02  231146·030029
 2015 09 03  171157·630005
 2015 09 04  551142·550049
 2015 09 08  191162.449951
 2015 09 09  611170.199951
 2015 09 10  81158·260010
 2015 09 11  821157.910034
 2015 09 14  541159·170044
 2015 09 15  251167.280029
 2015 09 16  201175.890015
 2015 09 17  211193.989990
 2015 09 18  141175.339966
 2015 09 21  691177·959961
 2015 09 22  401158.420044
 2015 09 23  911149·219971
 2015 09 24  481138·959961
 2015 09 25  771146·719971
 2015 09 28  821121.869995
 2015 09 29  371098·020020
 2015 09 30  321101.930054
 2015 10 01  541103.699951
 2015 10 02  841114.119995
 2015 10 05  281142.180054
 2015 10 06  671143·630005
 2015 10 07  321152·609985
 2015 10 08  81164·579956
 2015 10 09  581168.760010
 2015 10 12  771166·510010
 2015 10 13  681169·709961
 2015 10 14  421153.469971
 2015 10 15  461162·819946
 2015 10 16  141165.229980
 2015 10 19  441168.920044
 2015 10 20  991169.609985
 2015 10 21  361167.010010
 2015 10 22  511160.079956
 2015 10 23  651166·420044
 2015 10 26  181165.770020
 2015 10 27  971158·530029
 2015 10 28  911178·780029
 2015 10 29  651178·359985
 2015 10 30  601167.650024
 2015 11 02  241187·619995
 2015 11 03  581196.560059
 2015 11 04  991196.140015
 2015 11 05  141191.930054
 2015 11 06  351199.959961
 2015 11 09  31199.579956
 2015 11 10  491187.719971
 2015 11 11  931189·849976
 2015 11 12  751177·349976
 2015 11 13  11158·430054
 2015 11 16  211156·219971
 2015 11 17  351166·339966
 2015 11 18  131172·020020
 2015 11 19  521172.290039
 2015 11 20  481178·739990
 2015 11 23  21184.410034
 2015 11 24  431189·660034
 2015 11 25  821198.530029
 2015 11 27  861203.689941
 2015 11 30  831204·869995
 2015 12 01  841204.400024
 2015 12 02  411205·079956
 2015 12 03  161196.680054
 2015 12 04  891183.819946
 2015 12 07  811183·069946
 2015 12 08  51163.729980
 2015 12 09  461165.560059
 2015 12 10  601154·839966
 2015 12 11  21146·229980
 2015 12 14  741126·489990
 2015 12 15  71133.319946
 2015 12 16  591150.270020
 2015 12 17  411151·400024
 2015 12 18  731134.949951
 2015 12 21  551130·400024
 2015 12 22  721138.650024
 2015 12 23  191152.910034
 2015 12 24  531159·709961
 2015 12 28  721153·989990
 2015 12 29  131160.939941
 2015 12 30  781160·380005
 2015 12 31  901149·329956
 2016 01 04 661134.079956
 2016 01 05 191112.670044
 2016 01 06 881109·459961
 2016 01 07 821090.949951
 2016 01 08 661072·089966
 2016 01 11 551052·589966
 2016 01 12 431056.920044
 2016 01 13 571050.660034
 2016 01 14 311033.579956
 2016 01 15 71023.919983
 2016 01 19 631017.830017
 2016 01 20 641008.679993
 2016 01 21 411014·500000
 2016 01 22 881021·840027
 2016 01 25 911019.429993
 2016 01 26 791019.510010
 2016 01 27 41021·849976
 2016 01 28 361014·479980
 2016 01 29 961035·380005
 2016 02 01 21037·270020
 2016 02 02 511030·560059
 2016 02 03 151016.919983
 2016 02 04 731025.109985
 2016 02 05 591014.309998
 2016 02 08 38982.150024
 2016 02 09 12975.140015
 2016 02 10 41983·450012
 2016 02 11 99958·890015
 2016 02 12 48972·869995
 2016 02 16 40996·390015
 2016 02 17 451016.280029
 2016 02 18 991013.599976
 2016 02 19 871010.719971
 2016 02 22 371025.280029
 2016 02 23 521021.250000
 2016 02 24 591023.059998
 2016 02 25 861031.579956
 2016 02 26 651039.709961
 2016 02 29 571044.910034
 2016 03 01 31054.489990
 2016 03 02 31065·680054
 2016 03 03 141076.089966
 2016 03 04 801088·239990
 2016 03 07 831094·500000
 2016 03 08 181092·709961
 2016 03 09 941074.199951
 2016 03 10 651078.979980
 2016 03 11 741087·869995
 2016 03 14 391087·459961
 2016 03 15 461082·680054
 2016 03 16 801076·510010
 2016 03 17 761094.689941
 2016 03 18 971102·979980
 2016 03 21 301103·630005
 2016 03 22 201100.760010
 2016 03 23 151097·050049
 2016 03 24 491079·540039
 2016 03 28 361084.469971
 2016 03 29 41109·209961
 2016 03 30 411117.349976
 2016 03 31 761117.790039
 2016 04 01 761118.390015
 2016 04 04 761119.410034
 2016 04 05 301106·219971
 2016 04 06 851109·020020
 2016 04 07 881107.890015
 2016 04 08 51106·050049
 2016 04 11 811110.430054
 2016 04 12 81107.359985
 2016 04 13 341129.930054
 2016 04 14 861132·089966
 2016 04 15 201132.140015
 2016 04 18 11139·479980
 2016 04 19 41146.500000
 2016 04 20 371147·719971
 2016 04 21 981144.540039
 2016 04 22 471147.410034
 2016 04 25 91146.260010
 2016 04 26 31150.819946
 2016 04 27 901156.069946
 2016 04 28 511155.550049
 2016 04 29 881140.109985
 2016 05 02 531140·920044
 2016 05 03 961138·869995
 2016 05 04 451123·689941
 2016 05 05 31118·380005
 2016 05 06 811114.770020
 2016 05 09 421123·650024
 2016 05 10 861129.040039
 2016 05 11 431128·469971
 2016 05 12 61119.890015
 2016 05 13 791112.959961
 2016 05 16 561119.680054
 2016 05 17 201118·339966
 2016 05 18 721110.729980
 2016 05 19 811103·719971
 2016 05 20 601112·319946
 2016 05 23 721117.319946
 2016 05 24 481136·290039
 2016 05 25 481142·849976
 2016 05 26 321143.189941
 2016 05 27 621150·449951
 2016 05 31 291158.969971
 2016 06 01 81163.430054
 2016 06 02 271170·770020
 2016 06 03 781170·390015
 2016 06 06 341179.339966
 2016 06 07 81183·750000
 2016 06 08 271190.170044
 2016 06 09 321188·229980
 2016 06 10 61178·380005
 2016 06 13 261164.900024
 2016 06 14 391153·219971
 2016 06 15 641157·959961
 2016 06 16 161148·859985
 2016 06 17 621151.689941
 2016 06 20 951167.119995
 2016 06 21 351158·849976
 2016 06 22 561161·280029
 2016 06 23 401172.219971
 2016 06 24 501162.920044
 2016 06 27 331123·810059
 2016 06 28 471110.500000
 2016 06 29 121132.619995
 2016 06 30 871152·030029
 2016 07 01 721161.050049
 2016 07 05 321155.459961
 2016 07 06 521147.910034
 2016 07 07 131156·890015
 2016 07 08 891178·119995
 2016 07 11 811192.040039
 2016 07 12 621211.770020
 2016 07 13 581210·380005
 2016 07 14 471209·910034
 2016 07 15 871208·239990
 2016 07 18 661210.640015
 2016 07 19 801207·239990
 2016 07 20 341212.079956
 2016 07 21 701213.520020
 2016 07 22 141214.160034
 2016 07 25 601212·839966
 2016 07 26 631217·130005
 2016 07 27 741222.260010
 2016 07 28 831219·489990
 2016 07 29 51224.770020
 2016 08 01 721224.459961
 2016 08 02 681219·050049
 2016 08 03 731212.739990
 2016 08 04 471219.089966
 2016 08 05 241232·869995
 2016 08 08 461235·780029
 2016 08 09 91233·290039
 2016 08 10 411232.839966
 2016 08 11 61231·000000
 2016 08 12 281231·650024
 2016 08 15 411243·829956
 2016 08 16 711241·680054
 2016 08 17 321230·979980
 2016 08 18 571236·849976
 2016 08 19 451237.390015
 2016 08 22 421239.739990
 2016 08 23 391251.329956
 2016 08 24 21248.910034
 2016 08 25 211243·300049
 2016 08 26 861250.180054
 2016 08 29 911248.219971
 2016 08 30 591248.430054
 2016 08 31 951245·640015
 2016 09 01 591242·089966
 2016 09 02 741251.829956
 2016 09 06 451254·410034
 2016 09 07 161261.119995
 2016 09 08 451260·479980
 2016 09 09 31256·300049
 2016 09 12 61235·869995
 2016 09 13 611234·550049
 2016 09 14 481219·930054
 2016 09 15 141227.359985
 2016 09 16 91227·089966
 2016 09 19 301239·979980
 2016 09 20 01238.250000
 2016 09 21 721245.239990
 2016 09 22 501263·459961
 2016 09 23 481262.939941
 2016 09 26 591253.949951
 2016 09 27 631247.119995
 2016 09 28 481255.939941
 2016 09 29 661255·589966
 2016 09 30 61255.709961
 2016 10 03 11251.280029
 2016 10 04 461249.930054
 2016 10 05 581254.089966
 2016 10 06 481247·770020
 2016 10 07 231247.579956
 2016 10 10 141253.810059
 2016 10 11 261249.959961
 2016 10 12 151232·609985
 2016 10 13 921225.140015
 2016 10 14 451226·010010
 2016 10 17 941215.420044
 2016 10 18 661222.199951
 2016 10 19 971226·349976
 2016 10 20 601222·609985
 2016 10 21 141220.030029
 2016 10 24 811231.930054
 2016 10 25 501226.160034
 2016 10 26 21216·079956
 2016 10 27 601208·180054
 2016 10 28 671196·239990
 2016 10 31 901192·979980
 2016 11 01 401194·479980
 2016 11 02 331177.770020
 2016 11 03 561168·130005
 2016 11 04 781174.780029
 2016 11 07 691193·390015
 2016 11 08 581200.219971
 2016 11 09 41233.660034
 2016 11 10 31258·479980
 2016 11 11 71282·819946
 2016 11 14 861306·560059
 2016 11 15 941304.380005
 2016 11 16 771304·979980
 2016 11 17 991313.060059
 2016 11 18 921316.219971
 2016 11 21 311323.719971
 2016 11 22 401334.829956
 2016 11 23 141342·349976
 2016 11 25 761347.199951
 2016 11 28 471346.880005
 2016 11 29 521335·439941
 2016 11 30 461337.329956
 2016 12 01 641331·729980
 2016 12 02 01319.349976
 2016 12 05 41338.229980
 2016 12 06 151353·569946
 2016 12 07 71366.609985
 2016 12 08 691386.449951
 2016 12 09 61392.709961
 2016 12 12 631388·530029
 2016 12 13 791382.439941
 2016 12 14 641374.540039
 2016 12 15 981374.819946
 2016 12 16 611379·030029
 2016 12 19 811375.589966
 2016 12 20 141385·060059
 2016 12 21 421384.359985
 2016 12 22 21375·459961
 2016 12 23 391371·510010
 2016 12 27 761381.979980
 2016 12 28 261379·270020
 2016 12 29 61367·450000
 2016 12 30 21364.980000
 2017 01 03  331375·090000
 2017 01 04  621388.600000
 2017 01 05  181387.710000
 2017 01 06  461375.060000
 2017 01 09  911367.130000
 2017 01 10  901371·500000
 2017 01 11  51375·540000
 2017 01 12  721372.840000
 2017 01 13  811376·170000
 2017 01 17  711371·510000
 2017 01 18  621358.840000
 2017 01 19  51360.760000
 2017 01 20  601355·210000
 2017 01 23  931353.130000
 2017 01 24  81370·970000
 2017 01 25  961383·360000
 2017 01 26  101384·130000
 2017 01 27  701375.930000
 2017 01 30  881369.490000
 2017 01 31  191363·600000
 2017 02 01  371374.190000
 2017 02 02  401364·100000
 2017 02 03  711377.930000
 2017 02 06  751377·330000
 2017 02 07  731371.880000
 2017 02 08  641360.470000
 2017 02 09  501379.730000
 2017 02 10  901391·180000
 2017 02 13  751398.600000
 2017 02 14  321397·140000
 2017 02 15  451405·210000
 2017 02 16  141404.840000
 2017 02 17  251399·860000
 2017 02 21  551410.400000
 2017 02 22  01410.110000
 2017 02 23  221406·560000
 2017 02 24  281394.530000
 2017 02 27  731407.970000
 2017 02 28  841406·870000
 2017 03 01  141414·820000
 2017 03 02  161413.160000
 2017 03 03  471399.080000
 2017 03 06  921392.340000
 2017 03 07  171383.660000
 2017 03 08  471381.960000
 2017 03 09  661371.040000
 2017 03 10  421369·050000
 2017 03 13  801373.250000
 2017 03 14  21369·160000
 2017 03 15  421385.690000
 2017 03 16  781389·790000
 2017 03 17  801393·180000
 2017 03 20  881391·480000
 2017 03 21  141390·200000
 2017 03 22  701348.640000
 2017 03 23  151361.220000
 2017 03 24  351362·790000
 2017 03 27  451359·330000
 2017 03 28  121367·940000
 2017 03 29  121373·130000
 2017 03 30  11382·930000
 2017 03 31  211389.950000
 2017 04 03  231388·740000
 2017 04 04  211374.050000
 2017 04 05  681381.340000
 2017 04 06  571364·520000
 2017 04 07  471367·500000
 2017 04 10  181376·560000
 2017 04 11  421377.230000
 2017 04 12  891376·860000
 2017 04 13  531361·320000
 2017 04 17  21361.250000
 2017 04 18  541362·490000
 2017 04 19  821376.690000
 2017 04 20  361384.580000
 2017 04 21  991383·130000
 2017 04 24  621399·960000
 2017 04 25  221415.550000
 2017 04 26  141425·700000
 2017 04 27  611423·520000
 2017 04 28  471419.210000
 2017 05 01  231411·040000
 2017 05 02  321409·050000
 2017 05 03  611399·130000
 2017 05 04  151394.160000
 2017 05 05  221397·210000
 2017 05 08  591397.430000
 2017 05 09  01395·480000
 2017 05 10  991400·810000
 2017 05 11  831399·200000
 2017 05 12  891389.390000
 2017 05 15  51398.990000
 2017 05 16  541396.350000
 2017 05 17  941388.300000
 2017 05 18  401365·010000
 2017 05 19  241374·420000
 2017 05 22  631378.300000
 2017 05 23  661383.080000
 2017 05 24  581386.070000
 2017 05 25  341391.420000
 2017 05 26  321383.680000
 2017 05 30  391381·170000
 2017 05 31  121374·430000
 2017 06 01  351396·200000
 2017 06 02  941414.960000
 2017 06 05  741405.140000
 2017 06 06  951401·790000
 2017 06 07  531400·410000
 2017 06 08  31419·320000
 2017 06 09  611433.790000
 2017 06 12  261426·100000
 2017 06 13  371427·550000
 2017 06 14  431426.130000
 2017 06 15  111415·470000
 2017 06 16  511407·220000
 2017 06 19  631420.190000
 2017 06 20  191417.760000
 2017 06 21  641411.880000
 2017 06 22  371408·340000
 2017 06 23  321415·770000
 2017 06 26  641420·770000
 2017 06 27  801420·610000
 2017 06 28  801426·330000
 2017 06 29  681428.030000
 2017 06 30  341420·990000
 2017 07 03  491429.370000
 2017 07 05  971426.530000
 2017 07 06  231418·860000
 2017 07 07  101416·680000
 2017 07 10  841418.050000
 2017 07 11  341413.470000
 2017 07 12  721431·340000
 2017 07 13  01425·740000
 2017 07 14  221432.970000
 2017 07 17  601434·450000
 2017 07 18  141431.110000
 2017 07 19  351441·770000
 2017 07 20  251445.060000
 2017 07 21  681452·050000
 2017 07 24  761438·600000
 2017 07 25  711452.090000
 2017 07 26  831452.020000
 2017 07 27  781446.630000
 2017 07 28  81432.590000
 2017 07 31  911432·460000
 2017 08 01  81430·660000
 2017 08 02  341428.030000
 2017 08 03  861414·720000
 2017 08 04  11413·040000
 2017 08 07  381417·420000
 2017 08 08  51426.290000
 2017 08 09  81409·780000
 2017 08 10  321396·600000
 2017 08 11  351376·370000
 2017 08 14  851394·530000
 2017 08 15  21395.880000
 2017 08 16  411391.680000
 2017 08 17  881384.740000
 2017 08 18  941362·340000
 2017 08 21  181358.090000
 2017 08 22  101372.330000
 2017 08 23  101373·280000
 2017 08 24  751377.050000
 2017 08 25  301380·600000
 2017 08 28  451382·530000
 2017 08 29  381385·190000
 2017 08 30  971392·770000
 2017 08 31  391406.440000
 2017 09 01  791413.860000
 2017 09 05  351414·550000
 2017 09 06  561406.020000
 2017 09 07  711404·310000
 2017 09 08  671403.530000
 2017 09 11  891415.750000
 2017 09 12  691423·930000
 2017 09 13  761428·740000
 2017 09 14  911427·920000
 2017 09 15  131431·990000
 2017 09 18  821444.270000
 2017 09 19  291442·580000
 2017 09 20  591446·480000
 2017 09 21  461448·840000
 2017 09 22  621451.510000
 2017 09 25  311455.220000
 2017 09 26  11460.950000
 2017 09 27  491487.950000
 2017 09 28  51489.350000
 2017 09 29  71493·560000
 2017 10 02  741509·480000
 2017 10 03  101512.260000
 2017 10 04  291514.770000
 2017 10 05  81514·940000
 2017 10 06  611511.410000
 2017 10 09  441513·300000
 2017 10 10  791511·330000
 2017 10 11  81510.620000
 2017 10 12  671508.430000
 2017 10 13  871508.220000
 2017 10 16  241511·290000
 2017 10 17  91505.800000
 2017 10 18  241505.140000
 2017 10 19  20.000000
 2017 10 20  581512.750000
 2017 10 23  361511·480000
 2017 10 24  891505.570000
 2017 10 25  781500·420000
 2017 10 26  01501.360000
 2017 10 27  391508·320000
 2017 10 30  431490·900000
 2017 10 31  271506·780000
 2017 11 01  941512.400000
 2017 11 02  931499.940000
 2017 11 03  941497.140000
 2017 11 06  861501·490000
 2017 11 07  91498·000000
 2017 11 08  991482.860000
 2017 11 09  721481·620000
 2017 11 10  201479·110000
 2017 11 13  391476·680000
 2017 11 14  831474.270000
 2017 11 15  351470·900000
 2017 11 16  161490·970000
 2017 11 17  51496.860000
 2017 11 20  941503·400000
 2017 11 21  641519.530000
 2017 11 22  861524·180000
 2017 11 24  491521.380000
 2017 11 27  81522.030000
 2017 12 14  651526·460000
 2017 12 15  691538.060000
 2017 12 18  411552.320000
 2017 12 19  261552.210000
 2017 12 20  711544.350000
 2017 12 21  281551·210000
 2017 12 22  751548.250000
 2017 12 26  721546.590000
 2017 12 27  381550.620000
 2017 12 28  501549.040000
 2017 12 29  701551.940000
 2018 01 02 981550.300000
 2018 01 03 471555.080000
 2018 01 04 481560.840000
 2018 01 05 701560.070000
 2018 01 08 781562.990000
 2018 01 09 61565·580000
 2018 01 10 601561·910000
 2018 01 11 451586.790000
 2018 01 12 131598·180000
 2018 01 16 461604.020000
 2018 01 17 501589.130000
 2018 01 18 881586·310000
 2018 01 19 291597·630000
 2018 01 22 231605.170000
 2018 01 23 41612.550000
 2018 01 24 191615·520000
 2018 01 25 751607·790000
 2018 01 26 191608.060000
 2018 01 29 371607.950000
 2018 01 30 821595.640000
 2018 01 31 281594·270000
 2018 02 01 411582.280000
 2018 02 02 851577.030000
 2018 02 05 461547.030000
 2018 02 06 871512·980000
 2018 02 07 211517·000000
 2018 02 08 121511.210000
 2018 02 09 61487.580000
 2018 02 12 791498·110000
 2018 02 13 141497.020000
 2018 02 14 51523.890000
 2018 02 15 791537·770000
 2018 02 16 521551.510000
 2018 02 20 31546·430000
 2018 02 21 781555.280000
 2018 02 22 111548.290000
 2018 02 23 841549.190000
 2018 02 26 951560·740000
 2018 02 27 681564.630000
 2018 02 28 701543·750000
 2018 03 01 731522.470000
 2018 03 02 211535.200000
 2018 03 05 381550·760000
 2018 03 06 521562·200000
 2018 03 07 461576·730000
 2018 03 08 371580.490000
 2018 03 09 761597.300000
 2018 03 12 741603·790039
 2018 03 13 531609·050049
 2018 03 14 261598.329956
 2018 03 15 951588.020020
 2018 03 16 811588.920044
 2018 03 19 691585.829956
 2018 03 20 941575·780029
 2018 03 21 341587·739990
 2018 03 22 421576.589966
 2018 03 23 951548.729980
 2018 03 26 721543·810060
 2018 03 27 541547·709961
 2018 03 28 511521·349976
 2018 03 29 561540.020020
 2018 04 02 171529·140015
 2018 04 03 431514·560059
 2018 04 04 281534·569946
 2018 04 05 21545.280029
 2018 04 06 111541.069946
 2018 04 09 151533.939941
 2018 04 10 161548.079956
 2018 04 11 101551.369995
 2018 04 12 611562·459961
 2018 04 13 81563.750000
 2018 04 16 851566.400024
 2018 04 17 781582.989990
 2018 04 18 981592·040039
 2018 04 19 841582·949951
 2018 04 20 291574.239990
 2018 04 23 341571.469971
 2018 04 24 791574.479980
 2018 04 25 311556.089966
 2018 04 26 671562.500000
 2018 04 27 261562·979980
 2018 05 01 851550·859985
 2018 05 02 621565.369995
 2018 05 03 431554.339966
 2018 05 04 311572.770020
 2018 05 07 231586·410034
 2018 05 08 161586.589966
 2018 05 09 261598·760010
 2018 05 10 481609·445435
 2018 05 11 251609·359985
 2018 05 14 541614.239990
 2018 05 15 111603·160034
 2018 05 16 41620·640015
 2018 05 17 471627.319946
 2018 05 18 651630.326294
 2018 05 21 161639.040039
 2018 05 22 481639·890010
 2018 05 23 711629·400024
 2018 05 24 611630.310059
 2018 05 25 861628·726196
 2018 05 29 571628.479980
 2018 05 30 41651·109985
 2018 05 31 821649.729980
 2018 06 01 901650·500000
 2018 06 04 291655.709961
 2018 06 05 771664.689941
 2018 06 06 881676·180054
 2018 06 07 211679·989990
 2018 06 08 921674.069946
 2018 06 11 471677.680054
 2018 06 12 691686.369995
 2018 06 13 01684.839970
 2018 06 14 951684·729980
 2018 06 15 961684.630005
 2018 06 18 381692.459961
 2018 06 19 701694·000000
 2018 06 20 131708.099976
 2018 06 21 301708.020020
 2018 06 22 311696·369995
 2018 06 25 11684.760010
 2018 06 26 471672.160034
 2018 06 27 801671·469971
 2018 06 28 121647.939941
 2018 06 29 861656·050049
 2018 07 02 231655.089966
 2018 07 03 41667.520020
 2018 07 05 701679.660034
 2018 07 06 441695·180054
 2018 07 09 901704.839966
 2018 07 10 831708·560059
 2018 07 11 161696·020020
 2018 07 12 201692·430050
 2018 07 13 241697·400024
 2018 07 16 241688·400024
 2018 07 17 881690.040039
 2018 07 18 841692.020020
 2018 07 19 261702.890015
 2018 07 20 581703.430050
 2018 07 23 511701·969971
 2018 07 24 281706·829956
 2018 07 25 211685.420044
 2018 07 26 431702·930054
 2018 07 27 911697.300049
 2018 07 30 731669.500000
 2018 07 31 591675·650024
 2018 08 01 591673.229980
 2018 08 02 211682.300049
 2018 08 03 621687.300049
 2018 08 06 161684·800049
 2018 08 07 131694.359985
 2018 08 08 791689·339966
 2018 08 09 641696.750000
 2018 08 10 921695.790039
 2018 08 13 371689.099976
 2018 08 14 291694·959961
 2018 08 15 741691.599980
 2018 08 16 121691.599976
 2018 08 17 881693·709961
 2018 08 20 581701.130005
 2018 08 21 111722.290039
 2018 08 22 271723.010010
 2018 08 23 471723·410034
 2018 08 24 781726·969971
 2018 08 27 191737·630005
 2018 08 28 131733·449951
 2018 08 29 211737·020020
 2018 08 30 291740·660034
 2018 08 31 671742·089966
 2018 09 04 691740.800049
 2018 09 05 421732·729980
 2018 09 06 721731.420044
 2018 09 07 491722.620000
 2018 09 10 211723.810059
 2018 09 11 651723·460000
 2018 09 12 951718·950000
 2018 09 13 851722.620000
 2018 09 14 191726·000000
 2018 09 17 741722.280000
 2018 09 18 121714·920000
 2018 09 19 181717.090000
 2018 09 20 401720.210000
 2018 09 21 731724.380000
 2018 09 24 611711.740000
 2018 09 25 171712·080000
 2018 09 26 821710.840000
 2018 09 27 961697·170000
 2018 09 28 41699·780000


 2018 10 01 781703·810000
 2018 10 02 721674.870000
 2018 10 03 991677.170000
 2018 10 04 291671·000000
 2018 10 05 181651.530000
 2018 10 08 601633·860000
 2018 10 09 631635.990000
 2018 10 10 491621.410000
 2018 10 11 821580·890000
 2018 10 12 221567·640000
 2018 10 15 951562·300000
 2018 10 16 21598.010000
 2018 10 17 401596.380000
 2018 10 18 571588·740000
 2018 10 19 271569.810000
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.