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  18168.979996
 1987 09 11  78170·539993
 1987 09 14  13170·949997
 1987 09 15  26170.440002
 1987 09 16  43170·029999
 1987 09 17  93169.250000
 1987 09 18  7169·039993
 1987 09 21  47169·130005
 1987 09 22  53167.559998
 1987 09 23  25168·649994
 1987 09 24  21169·059998
 1987 09 25  85168·850006
 1987 09 28  99169·800003
 1987 09 29  56169.690002
 1987 09 30  68170.809998
 1987 10 01  85171.399994
 1987 10 02  55172·089996
 1987 10 05  92172.550003
 1987 10 06  84172·619995
 1987 10 07  16170·210007
 1987 10 08  23168.979996
 1987 10 09  66167·110001
 1987 10 12  35166·110001
 1987 10 13  72164·419998
 1987 10 14  27164.160004
 1987 10 15  33161·800003
 1987 10 16  6159·660004
 1987 10 19  71152.740005
 1987 10 20  19133·600006
 1987 10 21  76130·770004
 1987 10 22  11130·649994
 1987 10 23  59124.580002
 1987 10 26  73121·580002
 1987 10 27  1113.120003
 1987 10 28  89108.500000
 1987 10 29  4110.800003
 1987 10 30  90118·260002
 1987 11 02  40120.220001
 1987 11 03  1122.050003
 1987 11 04  0117.750000
 1987 11 05  95118·940002
 1987 11 06  49120.089996
 1987 11 09  36119·320000
 1987 11 10  67117.620003
 1987 11 11  38116·680000
 1987 11 12  10118·669998
 1987 11 13  7118·639999
 1987 11 16  49119.019997
 1987 11 17  96118.269997
 1987 11 18  29116.690002
 1987 11 19  52116.690002
 1987 11 20  14115·150002
 1987 11 23  68114·500000
 1987 11 24  39115·879997
 1987 11 25  33115.970001
 1987 11 27  58115.959999
 1987 11 30  80115·629997
 1987 12 01  96112·089996
 1987 12 02  38111.300003
 1987 12 03  98111.150002
 1987 12 04  82108·940002
 1987 12 07  81106.519997
 1987 12 08  80107·239998
 1987 12 09  80108·889999
 1987 12 10  49109·059998
 1987 12 11  1109·320000
 1987 12 14  98112·070000
 1987 12 15  72114.360001
 1987 12 16  82116·839996
 1987 12 17  89117·309998
 1987 12 18  53119.459999
 1987 12 21  69119·919998
 1987 12 22  7119.930000
 1987 12 23  99120.820000
 1987 12 24  35121·589996
 1987 12 28  89121.589996
 1987 12 29  74118.989998
 1987 12 30  15119.500000
 1987 12 31  55120.419998
 1988 01 04 77123.510002
 1988 01 05 57126·550003
 1988 01 06 43127.000000
 1988 01 07 52128.029999
 1988 01 08 2128.190002
 1988 01 11 58123.839996
 1988 01 12 14122·669998
 1988 01 13 89121·449997
 1988 01 14 58121·980003
 1988 01 15 2124.199997
 1988 01 18 85124·099998
 1988 01 19 53124·440002
 1988 01 20 65124.440002
 1988 01 21 40121.760002
 1988 01 22 38122·790001
 1988 01 25 57123.680000
 1988 01 26 65123·680000
 1988 01 27 46123·639999
 1988 01 28 79124.320000
 1988 01 29 40125.349998
 1988 02 01 29126.220001
 1988 02 02 21125·940002
 1988 02 03 40126.320000
 1988 02 04 64125.599998
 1988 02 05 51125·989998
 1988 02 08 90125·769997
 1988 02 09 77125·519997
 1988 02 10 17127.180000
 1988 02 11 50128.220001
 1988 02 12 5129.210007
 1988 02 16 73129.910004
 1988 02 17 11130·660004
 1988 02 18 70130·679993
 1988 02 19 39131.229996
 1988 02 22 34132·369995
 1988 02 23 86132.559998
 1988 02 24 79133.419998
 1988 02 25 95134·800003
 1988 02 26 91134.169998
 1988 02 29 3137.690002
 1988 03 01 73136·479996
 1988 03 02 96137.380005
 1988 03 03 1137.929993
 1988 03 04 51138.059998
 1988 03 07 70139.059998
 1988 03 08 94140·559998
 1988 03 09 46141.690002
 1988 03 10 43141.899994
 1988 03 11 15140.589996
 1988 03 14 63140.880005
 1988 03 15 33141.089996
 1988 03 16 15141.910004
 1988 03 17 76142.690002
 1988 03 18 5143.380005
 1988 03 21 92142·759995
 1988 03 22 32142.350006
 1988 03 23 48143.070007
 1988 03 24 44143.100006
 1988 03 25 82141·570007
 1988 03 28 82140·369995
 1988 03 29 50140.360001
 1988 03 30 32140.839996
 1988 03 31 82142.160004
 1988 04 04 76142.139999
 1988 04 05 26140.720001
 1988 04 06 42142·110001
 1988 04 07 1143·009995
 1988 04 08 53144·119995
 1988 04 11 46144·690002
 1988 04 12 77145.330002
 1988 04 13 70145.460007
 1988 04 14 76145·199997
 1988 04 15 2141·679993
 1988 04 18 60142·089996
 1988 04 19 44143·289993
 1988 04 20 33142·559998
 1988 04 21 15142·139999
 1988 04 22 43141·699997
 1988 04 25 7142·460007
 1988 04 26 36143·220001
 1988 04 27 29143.669998
 1988 04 28 1144.160004
 1988 04 29 64145.009995
 1988 05 02 24145.050003
 1988 05 03 13145.350006
 1988 05 04 35145·529999
 1988 05 05 47145·250000
 1988 05 06 59144.899994
 1988 05 09 60144·649994
 1988 05 10 69143·750000
 1988 05 11 13143·350006
 1988 05 12 30141·350006
 1988 05 13 90142·169998
 1988 05 16 54142·429993
 1988 05 17 44143.070007
 1988 05 18 48141·729996
 1988 05 19 48139·919998
 1988 05 20 66140·149994
 1988 05 23 46140·149994
 1988 05 24 53139.460007
 1988 05 25 2139.889999
 1988 05 26 4140.279999
 1988 05 27 50140·309998
 1988 05 31 7141.369995
 1988 06 01 46142·869995
 1988 06 02 95142·929993
 1988 06 03 14143·500000
 1988 06 06 98144·190002
 1988 06 07 0144·410004
 1988 06 08 89145.789993
 1988 06 09 19146·550003
 1988 06 10 38147.089996
 1988 06 13 8147·330002
 1988 06 14 60148·100006
 1988 06 15 72148.130005
 1988 06 16 66148·179993
 1988 06 17 38147.770004
 1988 06 20 10147.279999
 1988 06 21 4147·610001
 1988 06 22 44148.830002
 1988 06 23 86148·949997
 1988 06 24 64149·229996
 1988 06 27 72149·259995
 1988 06 28 61149.500000
 1988 06 29 70149·910004
 1988 06 30 72151·300003
 1988 07 01 57151.309998
 1988 07 05 29151.279999
 1988 07 06 34151·649994
 1988 07 07 10151.160004
 1988 07 08 67151·160004
 1988 07 11 87151·250000
 1988 07 12 47151.279999
 1988 07 13 78150.869995
 1988 07 14 33151.160004
 1988 07 15 96151·419998
 1988 07 18 4151.470001
 1988 07 19 1151·699997
 1988 07 20 11151.100006
 1988 07 21 46151·110001
 1988 07 22 24150·369995
 1988 07 25 30149.539993
 1988 07 26 84149·660004
 1988 07 27 48149·639999
 1988 07 28 51148·970001
 1988 07 29 40149·889999
 1988 08 01 57150.500000
 1988 08 02 41150.809998
 1988 08 03 53150.690002
 1988 08 04 31150.880005
 1988 08 05 63150.639999
 1988 08 08 87150.369995
 1988 08 09 26150.199997
 1988 08 10 30148.929993
 1988 08 11 57146.960007
 1988 08 12 76146·949997
 1988 08 15 88146.960007
 1988 08 16 86145·580002
 1988 08 17 23145·759995
 1988 08 18 18145.639999
 1988 08 19 84145·750000
 1988 08 22 75145·679993
 1988 08 23 66144·259995
 1988 08 24 53144·949997
 1988 08 25 82144·960007
 1988 08 26 97144.449997
 1988 08 29 18144.889999
 1988 08 30 43145·139999
 1988 08 31 77145·740005
 1988 09 01 77145.740005
 1988 09 02 35145.479996
 1988 09 06 77145·759995
 1988 09 07 88146·149994
 1988 09 08 66146.649994
 1988 09 09 0147.229996
 1988 09 12 66147·360001
 1988 09 13 58147·380005
 1988 09 14 40147.929993
 1988 09 15 19147·869995
 1988 09 16 49148.029999
 1988 09 19 58148·020004
 1988 09 20 98147.949997
 1988 09 21 23147.970001
 1988 09 22 89147·850006
 1988 09 23 81147·839996
 1988 09 26 67147.830002
 1988 09 27 70147.169998
 1988 09 28 73146·990005
 1988 09 29 47148.000000
 1988 09 30 96149.089996
 1988 10 03 40149.190002
 1988 10 04 16147·880005
 1988 10 05 99148.080002
 1988 10 06 60148.320007
 1988 10 07 41148.600006
 1988 10 10 53148·830002
 1988 10 11 6148.610001
 1988 10 12 61148·509995
 1988 10 13 4148·020004
 1988 10 14 49148·300003
 1988 10 17 64148·199997
 1988 10 18 24148.710007
 1988 10 19 86149.070007
 1988 10 20 91149·160004
 1988 10 21 91149·029999
 1988 10 24 99148·979996
 1988 10 25 68148·750000
 1988 10 26 92148.470001
 1988 10 27 30148·139999
 1988 10 28 61147·179993
 1988 10 31 58147·250000
 1988 11 01 90147.279999
 1988 11 02 52147·210007
 1988 11 03 11147.160004
 1988 11 04 86147·139999
 1988 11 07 49146.250000
 1988 11 08 51145.279999
 1988 11 09 74145.270004
 1988 11 10 9145·009995
 1988 11 11 54145·009995
 1988 11 14 44143·710007
 1988 11 15 1143.190002
 1988 11 16 10143.039993
 1988 11 17 21141.330002
 1988 11 18 78140·899994
 1988 11 21 67140·869995
 1988 11 22 94139.949997
 1988 11 23 86140.410004
 1988 11 25 20140·399994
 1988 11 28 72140.199997
 1988 11 29 93140.649994
 1988 11 30 13142·009995
 1988 12 01 66142·559998
 1988 12 02 42142·770004
 1988 12 05 64143·449997
 1988 12 06 89143.929993
 1988 12 07 33144·029999
 1988 12 08 27144.020004
 1988 12 09 89143.899994
 1988 12 12 27143·910004
 1988 12 13 67143.460007
 1988 12 14 3143·320007
 1988 12 15 74143.250000
 1988 12 16 65144.339996
 1988 12 19 36144.529999
 1988 12 20 69144·729996
 1988 12 21 50144.490005
 1988 12 22 66144·539993
 1988 12 23 34144·880005
 1988 12 27 52144·919998
 1988 12 28 75144.940002
 1988 12 29 19145.710007
 1988 12 30 82147·369995
 1989 01 03  2147.369995
 1989 01 04  31148·399994
 1989 01 05  35148.929993
 1989 01 06  22149·839996
 1989 01 09  94149·919998
 1989 01 10  23149.660004
 1989 01 11  52149·270004
 1989 01 12  24149.860001
 1989 01 13  28149·929993
 1989 01 16  83150.110001
 1989 01 17  35149.960007
 1989 01 18  82150·830002
 1989 01 19  30151.539993
 1989 01 20  69151·550003
 1989 01 23  69151.539993
 1989 01 24  15151.460007
 1989 01 25  51151·779999
 1989 01 26  61152·520004
 1989 01 27  69153.199997
 1989 01 30  68153·059998
 1989 01 31  65153.850006
 1989 02 01  66154.419998
 1989 02 02  73155·089996
 1989 02 03  9155.690002
 1989 02 06  73155.839996
 1989 02 07  17156.839996
 1989 02 08  42157·240005
 1989 02 09  33157·110001
 1989 02 10  1156·559998
 1989 02 13  69155·059998
 1989 02 14  66155·240005
 1989 02 15  58155.580002
 1989 02 16  99156.300003
 1989 02 17  4157·270004
 1989 02 21  56157·199997
 1989 02 22  30156·759995
 1989 02 23  41155.419998
 1989 02 24  29155.419998
 1989 02 27  52154·259995
 1989 02 28  16154·559998
 1989 03 01  30155.130005
 1989 03 02  76155·690002
 1989 03 03  15156.699997
 1989 03 06  12157·240005
 1989 03 07  89157·630005
 1989 03 08  1157.979996
 1989 03 09  33157.940002
 1989 03 10  36157.789993
 1989 03 13  70158.020004
 1989 03 14  85158·100006
 1989 03 15  20158·330002
 1989 03 16  33159·270004
 1989 03 17  48159.279999
 1989 03 20  36156.710007
 1989 03 21  14156·169998
 1989 03 22  71156·169998
 1989 03 23  23156·240005
 1989 03 27  85155.910004
 1989 03 28  77156.649994
 1989 03 29  45156·839996
 1989 03 30  21156.839996
 1989 03 31  89157.899994
 1989 04 03  96158·369995
 1989 04 04  74158.279999
 1989 04 05  91158.529999
 1989 04 06  29158.559998
 1989 04 07  86159·270004
 1989 04 10  2159·550003
 1989 04 11  10160·339996
 1989 04 12  12161.210007
 1989 04 13  84161·210007
 1989 04 14  99161.630005
 1989 04 17  78161.630005
 1989 04 18  70162·289993
 1989 04 19  53162·479996
 1989 04 20  57162.679993
 1989 04 21  19163.320007
 1989 04 24  59163·339996
 1989 04 25  80163.470001
 1989 04 26  97163·600006
 1989 04 27  86164·279999
 1989 04 28  61164·690002
 1989 05 01  79164.679993
 1989 05 02  63164·699997
 1989 05 03  52164.779999
 1989 05 04  83165·190002
 1989 05 05  88166.210007
 1989 05 08  23165.740005
 1989 05 09  18165.559998
 1989 05 10  56165.639999
 1989 05 11  69166.070007
 1989 05 12  72167·160004
 1989 05 15  11167·320007
 1989 05 16  36167·309998
 1989 05 17  10168·270004
 1989 05 18  30169.000000
 1989 05 19  79169.649994
 1989 05 22  6170·070007
 1989 05 23  25169.520004
 1989 05 24  39169.490005
 1989 05 25  99170.119995
 1989 05 26  73171.009995
 1989 05 30  50171·259995
 1989 05 31  70171.529999
 1989 06 01  71172.399994
 1989 06 02  67173·410004
 1989 06 05  50173·500000
 1989 06 06  16172.419998
 1989 06 07  20172.949997
 1989 06 08  45173.320007
 1989 06 09  11173.369995
 1989 06 12  97173.440002
 1989 06 13  97173.339996
 1989 06 14  89172·710007
 1989 06 15  47173·250000
 1989 06 16  57171.449997
 1989 06 19  76171.589996
 1989 06 20  6171·240005
 1989 06 21  95170·740005
 1989 06 22  65170·619995
 1989 06 23  60171.440002
 1989 06 26  28171·559998
 1989 06 27  20171·899994
 1989 06 28  14171·820007
 1989 06 29  72170.820007
 1989 06 30  10168·089996
 1989 07 03  7167.619995
 1989 07 05  25167.960007
 1989 07 06  63168·940002
 1989 07 07  35170.199997
 1989 07 10  71170.740005
 1989 07 11  41171·380005
 1989 07 12  9171·929993
 1989 07 13  10172.279999
 1989 07 14  49172.529999
 1989 07 17  31173·000000
 1989 07 18  10172·990005
 1989 07 19  65174·089996
 1989 07 20  4174.419998
 1989 07 21  90173.929993
 1989 07 24  91173·919998
 1989 07 25  58173·320007
 1989 07 26  24173·399994
 1989 07 27  37174·229996
 1989 07 28  3174·250000
 1989 07 31  69174.500000
 1989 08 01  22174.960007
 1989 08 02  16174·380005
 1989 08 03  22175.360001
 1989 08 04  7175.380005
 1989 08 07  36176·589996
 1989 08 08  95176·809998
 1989 08 09  46176.960007
 1989 08 10  2177.119995
 1989 08 11  28177·979996
 1989 08 14  70176.559998
 1989 08 15  3175·869995
 1989 08 16  11176·410004
 1989 08 17  87176.029999
 1989 08 18  59175.940002
 1989 08 21  42175·990005
 1989 08 22  16174·669998
 1989 08 23  26175.679993
 1989 08 24  7177·009995
 1989 08 25  39177·240005
 1989 08 28  24177.100006
 1989 08 29  81177.330002
 1989 08 30  82177.449997
 1989 08 31  94178.199997
 1989 09 01  65178·710007
 1989 09 05  17178.860001
 1989 09 06  79178·830002
 1989 09 07  33178·539993
 1989 09 08  97179.160004
 1989 09 11  21179.179993
 1989 09 12  16178.869995
 1989 09 13  6179·470001
 1989 09 14  1178·820007
 1989 09 15  6177.860001
 1989 09 18  39176.679993
 1989 09 19  87176·550003
 1989 09 20  85176.399994
 1989 09 21  10176·649994
 1989 09 22  16176.800003
 1989 09 25  79176·919998
 1989 09 26  78176·600006
 1989 09 27  95176.559998
 1989 09 28  41177.380005
 1989 09 29  6178.210007
 1989 10 02  40178·850006
 1989 10 03  51179.380005
 1989 10 04  33179.550003
 1989 10 05  18179.929993
 1989 10 06  49180·479996
 1989 10 09  89180.789993
 1989 10 10  37180·949997
 1989 10 11  91180.279999
 1989 10 12  15179.860001
 1989 10 13  47179.639999
 1989 10 16  22172.850006
 1989 10 17  25170·350006
 1989 10 18  67170·970001
 1989 10 19  88173·440002
 1989 10 20  81173.639999
 1989 10 23  46173·330002
 1989 10 24  64172.110001
 1989 10 25  1170·300003
 1989 10 26  35170·229996
 1989 10 27  4168·869995
 1989 10 30  85167.179993
 1989 10 31  98167·470001
 1989 11 01  26167.979996
 1989 11 02  74167.809998
 1989 11 03  39167·429993
 1989 11 06  17169.990005
 1989 11 07  25165·789993
 1989 11 08  57167·220001
 1989 11 09  57167·509995
 1989 11 10  21167.630005
 1989 11 13  26167.729996
 1989 11 14  79167.800003
 1989 11 15  95168·419998
 1989 11 16  97168·000000
 1989 11 17  46168.259995
 1989 11 20  89168·360001
 1989 11 21  34167·300003
 1989 11 22  60167·190002
 1989 11 24  32167·910004
 1989 11 27  63168.279999
 1989 11 28  83168.490005
 1989 11 29  45168.509995
 1989 11 30  51168·179993
 1989 12 01  1168.589996
 1989 12 04  72168.669998
 1989 12 05  18168·750000
 1989 12 06  99168.880005
 1989 12 07  29169.059998
 1989 12 08  57168·779999
 1989 12 11  64168.770004
 1989 12 12  93168.130005
 1989 12 13  97168.429993
 1989 12 14  21168.369995
 1989 12 15  98167.470001
 1989 12 18  78166.539993
 1989 12 19  81163·940002
 1989 12 20  71163.029999
 1989 12 21  57163.940002
 1989 12 22  24165.199997
 1989 12 26  81165.429993
 1989 12 27  37166.020004
 1989 12 28  4166·279999
 1989 12 29  25168·309998
 1990 01 02 22169.960007
 1990 01 03 77170·800003
 1990 01 04 27170.789993
 1990 01 05 99170·119995
 1990 01 08 55169·679993
 1990 01 09 71169·860001
 1990 01 10 39169·309998
 1990 01 11 91168.369995
 1990 01 12 55168.020004
 1990 01 15 28164.369995
 1990 01 16 77163·300003
 1990 01 17 70164·259995
 1990 01 18 23163.500000
 1990 01 19 78163·589996
 1990 01 22 5163·690002
 1990 01 23 30161·369995
 1990 01 24 83160.419998
 1990 01 25 78158·929993
 1990 01 26 11157.979996
 1990 01 29 90156.750000
 1990 01 30 87154.970001
 1990 01 31 9153.529999
 1990 02 01 7154.360001
 1990 02 02 95156·029999
 1990 02 05 9156.889999
 1990 02 06 79156.899994
 1990 02 07 31158·250000
 1990 02 08 13159.220001
 1990 02 09 51159.139999
 1990 02 12 19159·199997
 1990 02 13 46158.589996
 1990 02 14 39158.570007
 1990 02 15 37159.199997
 1990 02 16 85160.350006
 1990 02 20 40159.309998
 1990 02 21 91157.850006
 1990 02 22 18158.270004
 1990 02 23 60157.789993
 1990 02 26 26156·639999
 1990 02 27 15156.979996
 1990 02 28 69157·880005
 1990 03 01 50158.059998
 1990 03 02 42159.190002
 1990 03 05 78159·470001
 1990 03 06 90160.399994
 1990 03 07 86160·919998
 1990 03 08 51162·070007
 1990 03 09 76162.199997
 1990 03 12 8162·229996
 1990 03 13 25162·630005
 1990 03 14 40162·789993
 1990 03 15 27163·320007
 1990 03 16 72164·289993
 1990 03 19 49164.380005
 1990 03 20 23164·839996
 1990 03 21 76164.350006
 1990 03 22 58164·250000
 1990 03 23 64163·630005
 1990 03 26 37164.119995
 1990 03 27 91164·080002
 1990 03 28 66164·080002
 1990 03 29 3163·809998
 1990 03 30 46163·639999
 1990 04 02 67163.630005
 1990 04 03 22163.440002
 1990 04 04 21163.669998
 1990 04 05 36163.139999
 1990 04 06 23163·000000
 1990 04 09 76162·399994
 1990 04 10 1161·949997
 1990 04 11 22162·169998
 1990 04 12 3162.630005
 1990 04 16 3163·059998
 1990 04 17 49162·529999
 1990 04 18 40162.440002
 1990 04 19 76161.399994
 1990 04 20 3160.929993
 1990 04 23 96160.080002
 1990 04 24 55159.000000
 1990 04 25 37158.630005
 1990 04 26 3159.070007
 1990 04 27 99158.789993
 1990 04 30 53158.089996
 1990 05 01 4158·539993
 1990 05 02 53159.139999
 1990 05 03 41159·960007
 1990 05 04 48160·389999
 1990 05 07 21160.740005
 1990 05 08 27160.929993
 1990 05 09 27161·130005
 1990 05 10 77161·679993
 1990 05 11 59163.139999
 1990 05 14 27164·220001
 1990 05 15 89163.860001
 1990 05 16 4163.860001
 1990 05 17 10164.910004
 1990 05 18 78165·440002
 1990 05 21 84166·649994
 1990 05 22 16167·410004
 1990 05 23 94167·809998
 1990 05 24 29168.250000
 1990 05 25 94168.050003
 1990 05 29 26168·199997
 1990 05 30 56168.929993
 1990 05 31 57169.110001
 1990 06 01 24169.830002
 1990 06 04 72170.649994
 1990 06 05 64171.080002
 1990 06 06 62170.229996
 1990 06 07 8170.289993
 1990 06 08 17169·809998
 1990 06 11 12169.089996
 1990 06 12 70170·029999
 1990 06 13 1170.979996
 1990 06 14 49170·880005
 1990 06 15 20170.960007
 1990 06 18 30170.899994
 1990 06 19 85168.740005
 1990 06 20 81168.740005
 1990 06 21 31168.449997
 1990 06 22 18168·820007
 1990 06 25 66168.130005
 1990 06 26 50167·660004
 1990 06 27 16167·250000
 1990 06 28 34168·410004
 1990 06 29 77169·139999
 1990 07 02 20169·119995
 1990 07 03 67169·009995
 1990 07 05 4168·940002
 1990 07 06 74168.199997
 1990 07 09 78168.309998
 1990 07 10 5168.229996
 1990 07 11 79168.679993
 1990 07 12 38169·429993
 1990 07 13 38170·470001
 1990 07 16 73170·229996
 1990 07 17 33170.039993
 1990 07 18 77168·919998
 1990 07 19 37167.860001
 1990 07 20 40167.550003
 1990 07 23 67166·820007
 1990 07 24 22163.240005
 1990 07 25 37163.789993
 1990 07 26 1164·550003
 1990 07 27 7164.089996
 1990 07 30 29163·169998
 1990 07 31 28162.160004
 1990 08 01 75161.649994
 1990 08 02 2160·779999
 1990 08 03 80158·600006
 1990 08 06 22154.350006
 1990 08 07 6150.479996
 1990 08 08 28151.169998
 1990 08 09 82152·539993
 1990 08 10 56153·520004
 1990 08 13 62150·839996
 1990 08 14 86151.139999
 1990 08 15 67151·860001
 1990 08 16 94151.309998
 1990 08 17 39148·490005
 1990 08 20 1145.690002
 1990 08 21 91144·160004
 1990 08 22 24141.320007
 1990 08 23 55138.990005
 1990 08 24 24134.360001
 1990 08 27 35138·820007
 1990 08 28 58139.589996
 1990 08 29 54140.360001
 1990 08 30 29140.330002
 1990 08 31 7139.619995
 1990 09 04 34139·500000
 1990 09 05 6140.020004
 1990 09 06 17140.089996
 1990 09 07 38140·110001
 1990 09 10 16141·020004
 1990 09 11 5140.360001
 1990 09 12 14140·169998
 1990 09 13 84139.960007
 1990 09 14 91138.710007
 1990 09 17 70137·889999
 1990 09 18 70137.479996
 1990 09 19 28137·070007
 1990 09 20 71136.779999
 1990 09 21 44134·699997
 1990 09 24 60133·759995
 1990 09 25 76130·520004
 1990 09 26 96130.580002
 1990 09 27 98129.149994
 1990 09 28 85126·750000
 1990 10 01 59128.429993
 1990 10 02 27129·960007
 1990 10 03 25129·070007
 1990 10 04 69128·080002
 1990 10 05 34127·699997
 1990 10 08 53127·379997
 1990 10 09 44126·919998
 1990 10 10 65124.339996
 1990 10 11 84122.870003
 1990 10 12 87120.470001
 1990 10 15 0120·879997
 1990 10 16 46120.570000
 1990 10 17 14119.669998
 1990 10 18 65120·959999
 1990 10 19 62122.370003
 1990 10 22 13122.800003
 1990 10 23 55122.449997
 1990 10 24 53122.440002
 1990 10 25 24122.680000
 1990 10 26 92122·389999
 1990 10 29 66121·010002
 1990 10 30 36119.690002
 1990 10 31 4119·169998
 1990 11 01 34118.959999
 1990 11 02 27120·360001
 1990 11 05 29121·290001
 1990 11 06 48121.629997
 1990 11 07 12121·330002
 1990 11 08 46120.459999
 1990 11 09 68121·300003
 1990 11 12 23123.230003
 1990 11 13 28123.669998
 1990 11 14 53124·739998
 1990 11 15 18124.760002
 1990 11 16 26124.400002
 1990 11 19 8124.790001
 1990 11 20 5124.830002
 1990 11 21 65124.150002
 1990 11 23 73124.330002
 1990 11 26 1124·260002
 1990 11 27 84125.239998
 1990 11 28 23126.220001
 1990 11 29 11126·129997
 1990 11 30 83127.519997
 1990 12 03 97128·279999
 1990 12 04 30128·729996
 1990 12 05 7130.699997
 1990 12 06 55132.770004
 1990 12 07 75131·179993
 1990 12 10 48130·940002
 1990 12 11 56130·690002
 1990 12 12 41130·580002
 1990 12 13 75130.990005
 1990 12 14 65130.940002
 1990 12 17 78130.169998
 1990 12 18 93129·970001
 1990 12 19 79130·580002
 1990 12 20 95130·729996
 1990 12 21 15130.929993
 1990 12 24 85130.860001
 1990 12 26 93130.830002
 1990 12 27 74130·820007
 1990 12 28 38130.630005
 1990 12 31 18132·199997
 1991 01 02  48132·190002
 1991 01 03  67131·639999
 1991 01 04  41130·350006
 1991 01 07  17130.199997
 1991 01 08  3128.190002
 1991 01 09  61128.720001
 1991 01 10  42127·559998
 1991 01 11  33127·650002
 1991 01 14  37127·599998
 1991 01 15  68125.389999
 1991 01 16  86126.800003
 1991 01 17  42131·110001
 1991 01 18  58130·240005
 1991 01 21  27130·339996
 1991 01 22  42131.360001
 1991 01 23  42132.639999
 1991 01 24  97135·070007
 1991 01 25  1136·520004
 1991 01 28  4137.800003
 1991 01 29  61139·229996
 1991 01 30  11142·029999
 1991 01 31  77144.169998
 1991 02 01  91145.639999
 1991 02 04  48148.199997
 1991 02 05  82150·199997
 1991 02 06  69152·300003
 1991 02 07  47153.220001
 1991 02 08  79151.740005
 1991 02 11  17154·169998
 1991 02 12  13154·610001
 1991 02 13  42155·899994
 1991 02 14  53156·889999
 1991 02 15  46156.970001
 1991 02 19  74157.020004
 1991 02 20  70156·770004
 1991 02 21  97156.410004
 1991 02 22  27158.229996
 1991 02 25  39159.210007
 1991 02 26  50158·429993
 1991 02 27  61158·570007
 1991 02 28  41160.009995
 1991 03 01  21161·259995
 1991 03 04  25163·500000
 1991 03 05  21166·779999
 1991 03 06  95168.600006
 1991 03 07  58167.679993
 1991 03 08  66168·419998
 1991 03 11  76167.970001
 1991 03 12  21166·470001
 1991 03 13  12166·089996
 1991 03 14  65167·429993
 1991 03 15  51166·419998
 1991 03 18  74165·729996
 1991 03 19  72165·389999
 1991 03 20  43165.539993
 1991 03 21  99166·380005
 1991 03 22  38165.800003
 1991 03 25  51166·820007
 1991 03 26  44168·649994
 1991 03 27  93169·820007
 1991 03 28  18171·009995
 1991 04 01  86171·020004
 1991 04 02  36172·639999
 1991 04 03  34174·000000
 1991 04 04  46174.830002
 1991 04 05  40174.960007
 1991 04 08  14174·029999
 1991 04 09  48174·429993
 1991 04 10  79173.539993
 1991 04 11  1174·860001
 1991 04 12  97175·929993
 1991 04 15  85176.020004
 1991 04 16  98177.320007
 1991 04 17  82178·789993
 1991 04 18  29178.720001
 1991 04 19  20177·570007
 1991 04 22  10176·440002
 1991 04 23  22174·710007
 1991 04 24  79175·000000
 1991 04 25  54175·050003
 1991 04 26  46174·600006
 1991 04 29  82174·110001
 1991 04 30  42172·080002
 1991 05 01  13172·199997
 1991 05 02  64173.660004
 1991 05 03  51173.960007
 1991 05 06  35173.970001
 1991 05 07  45174·630005
 1991 05 08  45174·690002
 1991 05 09  41175·789993
 1991 05 10  5176.160004
 1991 05 13  28174.860001
 1991 05 14  96174·369995
 1991 05 15  91172.600006
 1991 05 16  19170·770004
 1991 05 17  61170·710007
 1991 05 20  48170.660004
 1991 05 21  63171·520004
 1991 05 22  73171.940002
 1991 05 23  70172·470001
 1991 05 24  57173.220001
 1991 05 28  46174.330002
 1991 05 29  84175·240005
 1991 05 30  4176.880005
 1991 05 31  6178.339996
 1991 06 03  52178.520004
 1991 06 04  97178.550003
 1991 06 05  41178.940002
 1991 06 06  1178.809998
 1991 06 07  19178·399994
 1991 06 10  82177·169998
 1991 06 11  79177.300003
 1991 06 12  74176.630005
 1991 06 13  10174.710007
 1991 06 14  32175.639999
 1991 06 17  44175.649994
 1991 06 18  81175.479996
 1991 06 19  12174·669998
 1991 06 20  67172.949997
 1991 06 21  88172·860001
 1991 06 24  5172·460007
 1991 06 25  40169·740005
 1991 06 26  31168·330002
 1991 06 27  84168·229996
 1991 06 28  51168.270004
 1991 07 01  30168·470001
 1991 07 02  92168·690002
 1991 07 03  33168.210007
 1991 07 05  51169·490005
 1991 07 08  45167·460007
 1991 07 09  45168.330002
 1991 07 10  62169.470001
 1991 07 11  62169·309998
 1991 07 12  74170.050003
 1991 07 15  10171·089996
 1991 07 16  20171.589996
 1991 07 17  66171.380005
 1991 07 18  30172.289993
 1991 07 19  30172.869995
 1991 07 22  82172.970001
 1991 07 23  70172·660004
 1991 07 24  49171·250000
 1991 07 25  74170.570007
 1991 07 26  49170·710007
 1991 07 29  4170.710007
 1991 07 30  96171.559998
 1991 07 31  37172.779999
 1991 08 01  47172·770004
 1991 08 02  25173.179993
 1991 08 05  57173·059998
 1991 08 06  38172.919998
 1991 08 07  25173·279999
 1991 08 08  16173·490005
 1991 08 09  46173·389999
 1991 08 12  20173·570007
 1991 08 13  60174.539993
 1991 08 14  83175.110001
 1991 08 15  2175·149994
 1991 08 16  54174·919998
 1991 08 19  51174·070007
 1991 08 20  57170.899994
 1991 08 21  85174.960007
 1991 08 22  33175.559998
 1991 08 23  25176.210007
 1991 08 26  95176.600006
 1991 08 27  86176.759995
 1991 08 28  76178·210007
 1991 08 29  30178·639999
 1991 08 30  79179.110001
 1991 09 03  15179·190002
 1991 09 04  27178.009995
 1991 09 05  44177·429993
 1991 09 06  15177·639999
 1991 09 09  13177·479996
 1991 09 10  56177.490005
 1991 09 11  65176·089996
 1991 09 12  35177.110001
 1991 09 13  40177·639999
 1991 09 16  57176.759995
 1991 09 17  20176.690002
 1991 09 18  96176.910004
 1991 09 19  85178.240005
 1991 09 20  48179.470001
 1991 09 23  59179.360001
 1991 09 24  79179·169998
 1991 09 25  61179·210007
 1991 09 26  75179·229996
 1991 09 27  57179·589996
 1991 09 30  91180·160004
 1991 10 01  7180.160004
 1991 10 02  6180·119995
 1991 10 03  15179.830002
 1991 10 04  64178.369995
 1991 10 07  84178.009995
 1991 10 08  34177·089996
 1991 10 09  58177·139999
 1991 10 10  54176.429993
 1991 10 11  80176·979996
 1991 10 14  81178·479996
 1991 10 15  37180·600006
 1991 10 16  43182·860001
 1991 10 17  10183·059998
 1991 10 18  89183·429993
 1991 10 21  26183·440002
 1991 10 22  37183.470001
 1991 10 23  9183.419998
 1991 10 24  27183·169998
 1991 10 25  27180·899994
 1991 10 28  69180·750000
 1991 10 29  42181·929993
 1991 10 30  91183.350006
 1991 10 31  64185·000000
 1991 11 01  94185·119995
 1991 11 04  96184.630005
 1991 11 05  98184·339996
 1991 11 06  88184.440002
 1991 11 07  95185·800003
 1991 11 08  85186·699997
 1991 11 11  94186.800003
 1991 11 12  75188.020004
 1991 11 13  77188·039993
 1991 11 14  45188.339996
 1991 11 15  47187·830002
 1991 11 18  25181.720001
 1991 11 19  74181·639999
 1991 11 20  40178·339996
 1991 11 21  51178.850006
 1991 11 22  63178·990005
 1991 11 25  40177·360001
 1991 11 26  58176·470001
 1991 11 27  25175.669998
 1991 11 29  39176·369995
 1991 12 02  59176.660004
 1991 12 03  12177.410004
 1991 12 04  15177·899994
 1991 12 05  29177.860001
 1991 12 06  36177·740005
 1991 12 09  39177.869995
 1991 12 10  88176.729996
 1991 12 11  34176·059998
 1991 12 12  4175·800003
 1991 12 13  3177.509995
 1991 12 16  39178·550003
 1991 12 17  79178.600006
 1991 12 18  19177·660004
 1991 12 19  91177.389999
 1991 12 20  88177·500000
 1991 12 23  13177.899994
 1991 12 24  62179.559998
 1991 12 26  16182·369995
 1991 12 27  77184·229996
 1991 12 30  14187·850006
 1991 12 31  40189·940002
 1992 01 02 16189.979996
 1992 01 03 77192·149994
 1992 01 06 80194.449997
 1992 01 07 85195.770004
 1992 01 08 55198·110001
 1992 01 09 81200.679993
 1992 01 10 37200.600006
 1992 01 13 54199·860001
 1992 01 14 19202·350006
 1992 01 15 9204.309998
 1992 01 16 37204·820007
 1992 01 17 27205.130005
 1992 01 20 22205·050003
 1992 01 21 5204·309998
 1992 01 22 53203·729996
 1992 01 23 13204.940002
 1992 01 24 2205.490005
 1992 01 27 38205.940002
 1992 01 28 87205.389999
 1992 01 29 41206·009995
 1992 01 30 22204.940002
 1992 01 31 2205·389999
 1992 02 03 64205.919998
 1992 02 04 70207.850006
 1992 02 05 68209·539993
 1992 02 06 16210·710007
 1992 02 07 34211·220001
 1992 02 10 81210·550003
 1992 02 11 56210.839996
 1992 02 12 25212·619995
 1992 02 13 73213.000000
 1992 02 14 80211·779999
 1992 02 18 21212·119995
 1992 02 19 97210·070007
 1992 02 20 81211.600006
 1992 02 21 98211·070007
 1992 02 24 28210.399994
 1992 02 25 27208.979996
 1992 02 26 83210.210007
 1992 02 27 94211.190002
 1992 02 28 63211·710007
 1992 03 02 33211·800003
 1992 03 03 30212.149994
 1992 03 04 47212·259995
 1992 03 05 41211.270004
 1992 03 06 60208·710007
 1992 03 09 98207·449997
 1992 03 10 66208·320007
 1992 03 11 98208.320007
 1992 03 12 78206·869995
 1992 03 13 86206.809998
 1992 03 16 81206.770004
 1992 03 17 99207·229996
 1992 03 18 79208·160004
 1992 03 19 20208.470001
 1992 03 20 49208·759995
 1992 03 23 29208·419998
 1992 03 24 85207·949997
 1992 03 25 51207·089996
 1992 03 26 52207·419998
 1992 03 27 3206.259995
 1992 03 30 37203·910004
 1992 03 31 53203·729996
 1992 04 01 96203·699997
 1992 04 02 59202·550003
 1992 04 03 6200.500000
 1992 04 06 27199.589996
 1992 04 07 14199.860001
 1992 04 08 59196.000000
 1992 04 09 86196·229996
 1992 04 10 0198·089996
 1992 04 13 61197·300003
 1992 04 14 91199·169998
 1992 04 15 96199·740005
 1992 04 16 20199·770004
 1992 04 20 19198.440002
 1992 04 21 68195.289993
 1992 04 22 80195.119995
 1992 04 23 63195.570007
 1992 04 24 96195·039993
 1992 04 27 28194·550003
 1992 04 28 7193.240005
 1992 04 29 30193.570007
 1992 04 30 22196.259995
 1992 05 01 34196.850006
 1992 05 04 71197.789993
 1992 05 05 47198.500000
 1992 05 06 55199.220001
 1992 05 07 73200·839996
 1992 05 08 92199.289993
 1992 05 11 63199·830002
 1992 05 12 75200.000000
 1992 05 13 59199.350006
 1992 05 14 14199·089996
 1992 05 15 54197·589996
 1992 05 18 90197.470001
 1992 05 19 30197.300003
 1992 05 20 5197.440002
 1992 05 21 20197·399994
 1992 05 22 31198·089996
 1992 05 26 48198·089996
 1992 05 27 60197·000000
 1992 05 28 87197.440002
 1992 05 29 55198·580002
 1992 06 01 1199.399994
 1992 06 02 98200.119995
 1992 06 03 5200.059998
 1992 06 04 43200.210007
 1992 06 05 3200·009995
 1992 06 08 64199·169998
 1992 06 09 49198.830002
 1992 06 10 3198.990005
 1992 06 11 91195.020004
 1992 06 12 25194·809998
 1992 06 15 20194·990005
 1992 06 16 65194.020004
 1992 06 17 27192·839996
 1992 06 18 78189·309998
 1992 06 19 44188.339996
 1992 06 22 87188.279999
 1992 06 23 1187·289993
 1992 06 24 39187.020004
 1992 06 25 70186.899994
 1992 06 26 50186.100006
 1992 06 29 24187·259995
 1992 06 30 55188.910004
 1992 07 01 75189·600006
 1992 07 02 60190·059998
 1992 07 06 34188·350006
 1992 07 07 93188·059998
 1992 07 08 58186.570007
 1992 07 09 50187·669998
 1992 07 10 96188.899994
 1992 07 13 49189·550003
 1992 07 14 44190.839996
 1992 07 15 76191·259995
 1992 07 16 95191·240005
 1992 07 17 40191.250000
 1992 07 20 85190.419998
 1992 07 21 19189·779999
 1992 07 22 46189.779999
 1992 07 23 12189·360001
 1992 07 24 56189.600006
 1992 07 27 87189·820007
 1992 07 28 86191.490005
 1992 07 29 33193.000000
 1992 07 30 56193·830002
 1992 07 31 11194·750000
 1992 08 03 79195·360001
 1992 08 04 98195·860001
 1992 08 05 12195.399994
 1992 08 06 47194·460007
 1992 08 07 11193.860001
 1992 08 10 26193.429993
 1992 08 11 74193.059998
 1992 08 12 77192·860001
 1992 08 13 96192·589996
 1992 08 14 60192.619995
 1992 08 17 17193·210007
 1992 08 18 8192.809998
 1992 08 19 72192.600006
 1992 08 20 71191·550003
 1992 08 21 41191.610001
 1992 08 24 71190.000000
 1992 08 25 1187·479996
 1992 08 26 52187.289993
 1992 08 27 73188.460007
 1992 08 28 24188·820007
 1992 08 31 72189.110001
 1992 09 01 21189·229996
 1992 09 02 62190·710007
 1992 09 03 47191.779999
 1992 09 04 98191·479996
 1992 09 08 25191·330002
 1992 09 09 83190.619995
 1992 09 10 48192.130005
 1992 09 11 16192.789993
 1992 09 14 31194·729996
 1992 09 15 38194·720001
 1992 09 16 58193·199997
 1992 09 17 89193·320007
 1992 09 18 33193.570007
 1992 09 21 51193·610001
 1992 09 22 33193·529999
 1992 09 23 5192.380005
 1992 09 24 52192.929993
 1992 09 25 73193·139999
 1992 09 28 56190.899994
 1992 09 29 77190.720001
 1992 09 30 30192·919998
 1992 10 01 80192·910004
 1992 10 02 32191·380005
 1992 10 05 43189.490005
 1992 10 06 38187.830002
 1992 10 07 71188·539993
 1992 10 08 94189.259995
 1992 10 09 65189.259995
 1992 10 12 69189·139999
 1992 10 13 72194.250000
 1992 10 14 99190·600006
 1992 10 15 33190·360001
 1992 10 16 42191·610001
 1992 10 19 34193.619995
 1992 10 20 27194·830002
 1992 10 21 58195.539993
 1992 10 22 2195·619995
 1992 10 23 31195.899994
 1992 10 26 86196·649994
 1992 10 27 78197·009995
 1992 10 28 18197.800003
 1992 10 29 65198·270004
 1992 10 30 7198.910004
 1992 11 02 57199·910004
 1992 11 03 83200·449997
 1992 11 04 61199·660004
 1992 11 05 46200·770004
 1992 11 06 81201.559998
 1992 11 09 17203·179993
 1992 11 10 68204.619995
 1992 11 11 87206·910004
 1992 11 12 65207·350006
 1992 11 13 65207·440002
 1992 11 16 63207.509995
 1992 11 17 34207.289993
 1992 11 18 46207.830002
 1992 11 19 95208.690002
 1992 11 20 46209.779999
 1992 11 23 20209.850006
 1992 11 24 87210·869995
 1992 11 25 1211·940002
 1992 11 27 42212·550003
 1992 11 30 1213.809998
 1992 12 01 76213·820007
 1992 12 02 2214.210007
 1992 12 03 2214.860001
 1992 12 04 59215·979996
 1992 12 07 25217.460007
 1992 12 08 44217.889999
 1992 12 09 0217·800003
 1992 12 10 1216·889999
 1992 12 11 73215.460007
 1992 12 14 94215·410004
 1992 12 15 38214.970001
 1992 12 16 58213·869995
 1992 12 17 83214·210007
 1992 12 18 47215.550003
 1992 12 21 41215.580002
 1992 12 22 87215·160004
 1992 12 23 42215·259995
 1992 12 24 22216.259995
 1992 12 28 59216.279999
 1992 12 29 69217.100006
 1992 12 30 62218·429993
 1992 12 31 64221.009995
 1993 01 04  67221.029999
 1993 01 05  12220·110001
 1993 01 06  84221·619995
 1993 01 07  41222·699997
 1993 01 08  67221.119995
 1993 01 11  47221·169998
 1993 01 12  68221.160004
 1993 01 13  47221·490005
 1993 01 14  83223·789993
 1993 01 15  30225·270004
 1993 01 18  3225.240005
 1993 01 19  2225·800003
 1993 01 20  65226·279999
 1993 01 21  43226·559998
 1993 01 22  2227·529999
 1993 01 25  50229·410004
 1993 01 26  90230·690002
 1993 01 27  93230.559998
 1993 01 28  2227·990005
 1993 01 29  60228·100006
 1993 02 01  57229·029999
 1993 02 02  11229.710007
 1993 02 03  67231·960007
 1993 02 04  26232·449997
 1993 02 05  92232.389999
 1993 02 08  54230·600006
 1993 02 09  85230.550003
 1993 02 10  67228·940002
 1993 02 11  45229.740005
 1993 02 12  4229.880005
 1993 02 16  68228.720001
 1993 02 17  27221·210007
 1993 02 18  92221·050003
 1993 02 19  67221.169998
 1993 02 22  54220.929993
 1993 02 23  76218.410004
 1993 02 24  33219.610001
 1993 02 25  76220·759995
 1993 02 26  6222·410004
 1993 03 01  8222.919998
 1993 03 02  94224.110001
 1993 03 03  85225·710007
 1993 03 04  13225·839996
 1993 03 05  41226.529999
 1993 03 08  24227.960007
 1993 03 09  78228·770004
 1993 03 10  86229.910004
 1993 03 11  21230·619995
 1993 03 12  0230·410004
 1993 03 15  61230.800003
 1993 03 16  64230·660004
 1993 03 17  15230.190002
 1993 03 18  21228.929993
 1993 03 19  66229·300003
 1993 03 22  10227·839996
 1993 03 23  19226·009995
 1993 03 24  14225·610001
 1993 03 25  48226·460007
 1993 03 26  11227.029999
 1993 03 29  51227·490005
 1993 03 30  27227.809998
 1993 03 31  91229.229996
 1993 04 01  81229·289993
 1993 04 02  55228.660004
 1993 04 05  38224.839996
 1993 04 06  0224·449997
 1993 04 07  57223.020004
 1993 04 08  1223·210007
 1993 04 12  46223·910004
 1993 04 13  7225·320007
 1993 04 14  3225.449997
 1993 04 15  83225.300003
 1993 04 16  76224·639999
 1993 04 19  68224.529999
 1993 04 20  6223.440002
 1993 04 21  20223·429993
 1993 04 22  79224.289993
 1993 04 23  66223.619995
 1993 04 26  78222·690002
 1993 04 27  56219·539993
 1993 04 28  31220·440002
 1993 04 29  7221·380005
 1993 04 30  59222·759995
 1993 05 03  60223·669998
 1993 05 04  31226.190002
 1993 05 05  23227.750000
 1993 05 06  11228.119995
 1993 05 07  26228·300003
 1993 05 10  6228.429993
 1993 05 11  70228.910004
 1993 05 12  21228·899994
 1993 05 13  74228·929993
 1993 05 14  5227·600006
 1993 05 17  29227.800003
 1993 05 18  3227·960007
 1993 05 19  47229.320007
 1993 05 20  4230.410004
 1993 05 21  9230·300003
 1993 05 24  94229.929993
 1993 05 25  16230.500000
 1993 05 26  3232·149994
 1993 05 27  39232.929993
 1993 05 28  58232.660004
 1993 06 01  73233.199997
 1993 06 02  29233.880005
 1993 06 03  78234·330002
 1993 06 04  82234.320007
 1993 06 07  38233.389999
 1993 06 08  30231·600006
 1993 06 09  6229·899994
 1993 06 10  79229·880005
 1993 06 11  55230.059998
 1993 06 14  82230·080002
 1993 06 15  30230.460007
 1993 06 16  87230.490005
 1993 06 17  94230·479996
 1993 06 18  87229.990005
 1993 06 21  82229.160004
 1993 06 22  70228·539993
 1993 06 23  48228·279999
 1993 06 24  69228.339996
 1993 06 25  18229·539993
 1993 06 28  14231·309998
 1993 06 29  37231.740005
 1993 06 30  78233.350006
 1993 07 01  20234·139999
 1993 07 02  33234.250000
 1993 07 06  4234·649994
 1993 07 07  91233.919998
 1993 07 08  95234·139999
 1993 07 09  64235.029999
 1993 07 12  19235·910004
 1993 07 13  7236.440002
 1993 07 14  74237.839996
 1993 07 15  71237.910004
 1993 07 16  77237·539993
 1993 07 19  52236·160004
 1993 07 20  14235·119995
 1993 07 21  41235·169998
 1993 07 22  95234·919998
 1993 07 23  76234·320007
 1993 07 26  97235.619995
 1993 07 27  88235.759995
 1993 07 28  19235·990005
 1993 07 29  55236.529999
 1993 07 30  29236.520004
 1993 08 02  49237·160004
 1993 08 03  17237·820007
 1993 08 04  89238.520004
 1993 08 05  42238.649994
 1993 08 06  87238.720001
 1993 08 09  84239·369995
 1993 08 10  3239.630005
 1993 08 11  93239.960007
 1993 08 12  90240·399994
 1993 08 13  39239·740005
 1993 08 16  48240.330002
 1993 08 17  63241.270004
 1993 08 18  71242·820007
 1993 08 19  25242·880005
 1993 08 20  99242·960007
 1993 08 23  58243.009995
 1993 08 24  67244·160004
 1993 08 25  13244.839996
 1993 08 26  56244.380005
 1993 08 27  11244.080002
 1993 08 30  42244.860001
 1993 08 31  95246.169998
 1993 09 01  46247·119995
 1993 09 02  78248.070007
 1993 09 03  84248.690002
 1993 09 07  92248·729996
 1993 09 08  18246·119995
 1993 09 09  41244.639999
 1993 09 10  5246.559998
 1993 09 13  48246.880005
 1993 09 14  48246.440002
 1993 09 15  6245·320007
 1993 09 16  44245·679993
 1993 09 17  30245.990005
 1993 09 20  36246.479996
 1993 09 21  5246.050003
 1993 09 22  62246.479996
 1993 09 23  35247.960007
 1993 09 24  7248.759995
 1993 09 27  95249·990005
 1993 09 28  49250·690002
 1993 09 29  80251.509995
 1993 09 30  12252.949997
 1993 10 01  57253·009995
 1993 10 04  17253.610001
 1993 10 05  11254·220001
 1993 10 06  27254.339996
 1993 10 07  98254.539993
 1993 10 08  3254·320007
 1993 10 11  96255·039993
 1993 10 12  51256.540009
 1993 10 13  50257·890015
 1993 10 14  72259·059998
 1993 10 15  28260.130005
 1993 10 18  11260·410004
 1993 10 19  69259.579987
 1993 10 20  10256.190002
 1993 10 21  29255.210007
 1993 10 22  56256.500000
 1993 10 25  36256.260010
 1993 10 26  31255·600006
 1993 10 27  40255.970001
 1993 10 28  62257.040009
 1993 10 29  60259·179993
 1993 11 01  72259·540009
 1993 11 02  33260.170013
 1993 11 03  29260·170013
 1993 11 04  70257·109985
 1993 11 05  96253·110001
 1993 11 08  0254.600006
 1993 11 09  82256·299988
 1993 11 10  24257.010010
 1993 11 11  92257.820007
 1993 11 12  62257.950012
 1993 11 15  73258.040009
 1993 11 16  4256.500000
 1993 11 17  71255·880005
 1993 11 18  61253.929993
 1993 11 19  76252.000000
 1993 11 22  15250·990005
 1993 11 23  73248·119995
 1993 11 24  68249·830002
 1993 11 26  92250·169998
 1993 11 29  91250·690002
 1993 11 30  60250·419998
 1993 12 01  76252.610001
 1993 12 02  46253·110001
 1993 12 03  86253.880005
 1993 12 06  19254·110001
 1993 12 07  4254.130005
 1993 12 08  89254·369995
 1993 12 09  84254.369995
 1993 12 10  64253·429993
 1993 12 13  98252.809998
 1993 12 14  96252.229996
 1993 12 15  90249.899994
 1993 12 16  33250.759995
 1993 12 17  25252.350006
 1993 12 20  67252.270004
 1993 12 21  37251.919998
 1993 12 22  88250·500000
 1993 12 23  80251.320007
 1993 12 27  28252·429993
 1993 12 28  80253·750000
 1993 12 29  17256·019989
 1993 12 30  82256·190002
 1993 12 31  29258.589996
 1994 01 03 2258.579987
 1994 01 04 34257.089996
 1994 01 05 76258.019989
 1994 01 06 46258.579987
 1994 01 07 9259.190002
 1994 01 10 76259·920013
 1994 01 11 29259.890015
 1994 01 12 79260·290009
 1994 01 13 33260·640015
 1994 01 14 6261.679993
 1994 01 17 38261·959991
 1994 01 18 53262·420013
 1994 01 19 31262.709991
 1994 01 20 11263.410004
 1994 01 21 20263·799988
 1994 01 24 18264.079987
 1994 01 25 83263.019989
 1994 01 26 6262.839996
 1994 01 27 20263·670013
 1994 01 28 51265.029999
 1994 01 31 98266·730011
 1994 02 01 27266·619995
 1994 02 02 6267.630005
 1994 02 03 52267.750000
 1994 02 04 5267·730011
 1994 02 07 38261.690002
 1994 02 08 74263·390015
 1994 02 09 45265.220001
 1994 02 10 63265·489990
 1994 02 11 26264·140015
 1994 02 14 42263·970001
 1994 02 15 81264.630005
 1994 02 16 52265·959991
 1994 02 17 5266.670013
 1994 02 18 55266·100006
 1994 02 22 36265·049988
 1994 02 23 80265·410004
 1994 02 24 12264.920013
 1994 02 25 81263·000000
 1994 02 28 11265.529999
 1994 03 01 78265.549988
 1994 03 02 10264.339996
 1994 03 03 14263·709991
 1994 03 04 30264·790009
 1994 03 07 2266.690002
 1994 03 08 87267·079987
 1994 03 09 74267·010010
 1994 03 10 43266·660004
 1994 03 11 35265·510010
 1994 03 14 56266.390015
 1994 03 15 6267.079987
 1994 03 16 27269·119995
 1994 03 17 82270.239990
 1994 03 18 55271.079987
 1994 03 21 77271·079987
 1994 03 22 82269·630005
 1994 03 23 76270·209991
 1994 03 24 46270.200012
 1994 03 25 83267.420013
 1994 03 28 32266·480011
 1994 03 29 73262·510010
 1994 03 30 18257·040009
 1994 03 31 42252.619995
 1994 04 04 29251·059998
 1994 04 05 55253·990005
 1994 04 06 84254·940002
 1994 04 07 98255.960007
 1994 04 08 48256·010010
 1994 04 11 28255.039993
 1994 04 12 81254·750000
 1994 04 13 21253·250000
 1994 04 14 89250.259995
 1994 04 15 24250.699997
 1994 04 18 72250·970001
 1994 04 19 5248·470001
 1994 04 20 77246·369995
 1994 04 21 0245·380005
 1994 04 22 45246·610001
 1994 04 25 69249.339996
 1994 04 26 64251.009995
 1994 04 28 38251.460007
 1994 04 29 14252.550003
 1994 05 02 56254.070007
 1994 05 03 24254·669998
 1994 05 04 43255·000000
 1994 05 05 15254.710007
 1994 05 06 37254·100006
 1994 05 09 57251·649994
 1994 05 10 48249.779999
 1994 05 11 13248·669998
 1994 05 12 6246.919998
 1994 05 13 90246.649994
 1994 05 16 10245·610001
 1994 05 17 94244.169998
 1994 05 18 81246.830002
 1994 05 19 72248.649994
 1994 05 20 9248.759995
 1994 05 23 71248.380005
 1994 05 24 6248·699997
 1994 05 25 80248.369995
 1994 05 26 53248.949997
 1994 05 27 83249.470001
 1994 05 31 51249.479996
 1994 06 01 12250·089996
 1994 06 02 73251.990005
 1994 06 03 93252·369995
 1994 06 06 10252.929993
 1994 06 07 96252.759995
 1994 06 08 26251·710007
 1994 06 09 87250.000000
 1994 06 10 2250.589996
 1994 06 13 80250·649994
 1994 06 14 93251.139999
 1994 06 15 80251·830002
 1994 06 16 72251.729996
 1994 06 17 41253·389999
 1994 06 20 82250·389999
 1994 06 21 9247.080002
 1994 06 22 87245.380005
 1994 06 23 79245.410004
 1994 06 24 23242·490005
 1994 06 27 37240·300003
 1994 06 28 43240·889999
 1994 06 29 19241·229996
 1994 06 30 74240·990005
 1994 07 01 52241·119995
 1994 07 05 59241·130005
 1994 07 06 11240.729996
 1994 07 07 15241·740005
 1994 07 08 67242·029999
 1994 07 11 78242·289993
 1994 07 12 32242·130005
 1994 07 13 55243·740005
 1994 07 14 19245·979996
 1994 07 15 71245.770004
 1994 07 18 81245·639999
 1994 07 19 23245·949997
 1994 07 20 71245·350006
 1994 07 21 30243·910004
 1994 07 22 85243·990005
 1994 07 25 78243.429993
 1994 07 26 12243·369995
 1994 07 27 75243·050003
 1994 07 28 92242.320007
 1994 07 29 0244.070007
 1994 08 01 55245·070007
 1994 08 02 51245.669998
 1994 08 03 79245·770004
 1994 08 04 97245.759995
 1994 08 05 36244·809998
 1994 08 08 26244.740005
 1994 08 09 46244.949997
 1994 08 10 99246·440002
 1994 08 11 20246·919998
 1994 08 12 95247.110001
 1994 08 15 18247·830002
 1994 08 16 64248.199997
 1994 08 17 94249·309998
 1994 08 18 77249.610001
 1994 08 19 46249·690002
 1994 08 22 73249·809998
 1994 08 23 70251·759995
 1994 08 24 15252·710007
 1994 08 25 6253.500000
 1994 08 26 33254·669998
 1994 08 29 87255·389999
 1994 08 30 80256.160004
 1994 08 31 96257.320007
 1994 09 01 76257·339996
 1994 09 02 8256·309998
 1994 09 06 64256·200012
 1994 09 07 44256.820007
 1994 09 08 57258·209991
 1994 09 09 21258·149994
 1994 09 12 88256.760010
 1994 09 13 99256.980011
 1994 09 14 59257.559998
 1994 09 15 38259·779999
 1994 09 16 95260·290009
 1994 09 19 37259·790009
 1994 09 20 89259·029999
 1994 09 21 97256.600006
 1994 09 22 55254.839996
 1994 09 23 59254·679993
 1994 09 26 78253.669998
 1994 09 27 61253·320007
 1994 09 28 62254·860001
 1994 09 29 88254.539993
 1994 09 30 82256.119995
 1994 10 03 19256.119995
 1994 10 04 34254·809998
 1994 10 05 77251·350006
 1994 10 06 84250.009995
 1994 10 07 82250.830002
 1994 10 10 16252·520004
 1994 10 11 0254·589996
 1994 10 12 89254·990005
 1994 10 13 89256.440002
 1994 10 14 78255·320007
 1994 10 17 57254.970001
 1994 10 18 30254.990005
 1994 10 19 3254.990005
 1994 10 20 13255·000000
 1994 10 21 75253·660004
 1994 10 24 63253.160004
 1994 10 25 12251·600006
 1994 10 26 40251·059998
 1994 10 27 3252.270004
 1994 10 28 71255·000000
 1994 10 31 29255·179993
 1994 11 01 4255·039993
 1994 11 02 17254.270004
 1994 11 03 58254.259995
 1994 11 04 90254.289993
 1994 11 07 73252.750000
 1994 11 08 17252.360001
 1994 11 09 58253·500000
 1994 11 10 60251.809998
 1994 11 11 43250·580002
 1994 11 14 29250.389999
 1994 11 15 27250·960007
 1994 11 16 27250·949997
 1994 11 17 31250·759995
 1994 11 18 3249·600006
 1994 11 21 46248·970001
 1994 11 22 2246.759995
 1994 11 23 82242.259995
 1994 11 25 14242·029999
 1994 11 28 22242·690002
 1994 11 29 25243·699997
 1994 11 30 66244·279999
 1994 12 01 63244·250000
 1994 12 02 86242·809998
 1994 12 05 57243.320007
 1994 12 06 76243.139999
 1994 12 07 76242·000000
 1994 12 08 97240·240005
 1994 12 09 87236.119995
 1994 12 12 31235·490005
 1994 12 13 2235·850006
 1994 12 14 34237·880005
 1994 12 15 28241·199997
 1994 12 16 77241.880005
 1994 12 19 17241.000000
 1994 12 20 4240·740005
 1994 12 21 17243.330002
 1994 12 22 81243·690002
 1994 12 23 21244.800003
 1994 12 27 40245·929993
 1994 12 28 18246·009995
 1994 12 29 38246.899994
 1994 12 30 40250.360001
 1995 01 03  98250.360001
 1995 01 04  18247.830002
 1995 01 05  67247·850006
 1995 01 06  25248.490005
 1995 01 09  60248·699997
 1995 01 10  30249·600006
 1995 01 11  12249.399994
 1995 01 12  50248·309998
 1995 01 13  31250·000000
 1995 01 16  93251·740005
 1995 01 17  43252·919998
 1995 01 18  16253.130005
 1995 01 19  45252·369995
 1995 01 20  68251.020004
 1995 01 23  53249.639999
 1995 01 24  48248·960007
 1995 01 25  57249·089996
 1995 01 26  45249·020004
 1995 01 27  62248·779999
 1995 01 30  97248·649994
 1995 01 31  49247.179993
 1995 02 01  35248·270004
 1995 02 02  14248·619995
 1995 02 03  38251·199997
 1995 02 06  27252·520004
 1995 02 07  77253·119995
 1995 02 08  78253·830002
 1995 02 09  71254.539993
 1995 02 10  25255·419998
 1995 02 13  34255.669998
 1995 02 14  48255·869995
 1995 02 15  23257.470001
 1995 02 16  97257·500000
 1995 02 17  92255·940002
 1995 02 21  43254.869995
 1995 02 22  42254.389999
 1995 02 23  26255.419998
 1995 02 24  67255·470001
 1995 02 27  7255.470001
 1995 02 28  6256·570007
 1995 03 01  18256.600006
 1995 03 02  94256.250000
 1995 03 03  10256·899994
 1995 03 06  13256.890015
 1995 03 07  5255·910004
 1995 03 08  38254.869995
 1995 03 09  45255.169998
 1995 03 10  90256.200012
 1995 03 13  44256·359985
 1995 03 14  86257·359985
 1995 03 15  33257·390015
 1995 03 16  87258.200012
 1995 03 17  16258.209991
 1995 03 20  51257·869995
 1995 03 21  16258·350006
 1995 03 22  79257.269989
 1995 03 23  27257.579987
 1995 03 24  70258.850006
 1995 03 27  64259·859985
 1995 03 28  67260.279999
 1995 03 29  11261·549988
 1995 03 30  7260·320007
 1995 03 31  72260·790009
 1995 04 03  76260·850006
 1995 04 04  22261.100006
 1995 04 05  50261·209991
 1995 04 06  58261·549988
 1995 04 07  56260.980011
 1995 04 10  44261·609985
 1995 04 11  12262.529999
 1995 04 12  66262.989990
 1995 04 13  83263·989990
 1995 04 17  81264.820007
 1995 04 18  29264.230011
 1995 04 19  66262·799988
 1995 04 20  57261.350006
 1995 04 21  67262.510010
 1995 04 24  66263.709991
 1995 04 25  52264·019989
 1995 04 26  3264.890015
 1995 04 27  58265·700012
 1995 04 28  10266.179993
 1995 05 01  43266·269989
 1995 05 02  73265·970001
 1995 05 03  35266.839996
 1995 05 04  74267.480011
 1995 05 05  82266.119995
 1995 05 08  41267.010010
 1995 05 09  4267.760010
 1995 05 10  97267·799988
 1995 05 11  40268.970001
 1995 05 12  8269.869995
 1995 05 15  99271·160004
 1995 05 16  39272.220001
 1995 05 17  11273.079987
 1995 05 18  99272.890015
 1995 05 19  75270.950012
 1995 05 22  91271·790009
 1995 05 23  12272.940002
 1995 05 24  65273.850006
 1995 05 25  14272.480011
 1995 05 26  64271.959991
 1995 05 30  90270·920013
 1995 05 31  80270·279999
 1995 06 01  22271.489990
 1995 06 02  97272.420013
 1995 06 05  12274·339996
 1995 06 06  46275.040009
 1995 06 07  31275.040009
 1995 06 08  52275.799988
 1995 06 09  73275.790009
 1995 06 12  87276·480011
 1995 06 13  99278·230011
 1995 06 14  18278·850006
 1995 06 15  92280.290009
 1995 06 16  55281·350006
 1995 06 19  5282.230011
 1995 06 20  6282.559998
 1995 06 21  13283.000000
 1995 06 22  24284·369995
 1995 06 23  58284.399994
 1995 06 26  56284·059998
 1995 06 27  6281·760010
 1995 06 28  95280·290009
 1995 06 29  89281.200012
 1995 06 30  30283·630005
 1995 07 03  64283·769989
 1995 07 05  93285.040009
 1995 07 06  54286·350006
 1995 07 07  15289.350006
 1995 07 10  6290.670013
 1995 07 11  69291·070007
 1995 07 12  35293.769989
 1995 07 13  25294.799988
 1995 07 14  78294.880005
 1995 07 17  98295.970001
 1995 07 18  39295.959991
 1995 07 19  98293·109985
 1995 07 20  47289·440002
 1995 07 21  81290.829987
 1995 07 24  97293·390015
 1995 07 25  97294.720001
 1995 07 26  8296.109985
 1995 07 27  42298·760010
 1995 07 28  67299·309998
 1995 07 31  8299·720001
 1995 08 01  81299.809998
 1995 08 02  33299·920013
 1995 08 03  28297.829987
 1995 08 04  47298.279999
 1995 08 07  8299.149994
 1995 08 08  28299·640015
 1995 08 09  89299.579987
 1995 08 10  49300.000000
 1995 08 11  60299·859985
 1995 08 14  28300.269989
 1995 08 15  81300·709991
 1995 08 16  78302.359985
 1995 08 17  31303·750000
 1995 08 18  58304·339996
 1995 08 21  61305·480011
 1995 08 22  23305·510010
 1995 08 23  40304·730011
 1995 08 24  70304.619995
 1995 08 25  9304.369995
 1995 08 28  95304.779999
 1995 08 29  30303.350006
 1995 08 30  37303·260010
 1995 08 31  34305.309998
 1995 09 01  33306·200012
 1995 09 05  71308·320007
 1995 09 06  61310·600006
 1995 09 07  65312.130005
 1995 09 08  99314·420013
 1995 09 11  58315.170013
 1995 09 12  67315.559998
 1995 09 13  61316·170013
 1995 09 14  82316·980011
 1995 09 15  9316·119995
 1995 09 18  6314·350006
 1995 09 19  3313·940002
 1995 09 20  95314.820007
 1995 09 21  68314.869995
 1995 09 22  52313.600006
 1995 09 25  97311.820007
 1995 09 26  75310·579987
 1995 09 27  5308.959991
 1995 09 28  6308.459991
 1995 09 29  75310·390015
 1995 10 02  85310·380005
 1995 10 03  13306·989990
 1995 10 04  94304·000000
 1995 10 05  94301·209991
 1995 10 06  13302.339996
 1995 10 09  13301.820007
 1995 10 10  66296·640015
 1995 10 11  35297·910004
 1995 10 12  72300.630005
 1995 10 13  47302.640015
 1995 10 16  97302·309998
 1995 10 17  5302·720001
 1995 10 18  0304.329987
 1995 10 19  85304.049988
 1995 10 20  88303.619995
 1995 10 23  35302.820007
 1995 10 24  60301·779999
 1995 10 25  22301·140015
 1995 10 26  64297·869995
 1995 10 27  83294.630005
 1995 10 30  40296·239990
 1995 10 31  76297·459991
 1995 11 01  75297·700012
 1995 11 02  30300.989990
 1995 11 03  52302·809998
 1995 11 06  92303·570007
 1995 11 07  97302·940002
 1995 11 08  82302·619995
 1995 11 09  34303.980011
 1995 11 10  39304·519989
 1995 11 13  30304·429993
 1995 11 14  71303.600006
 1995 11 15  50301·829987
 1995 11 16  10303·109985
 1995 11 17  1303.850006
 1995 11 20  54304·290009
 1995 11 21  87302·220001
 1995 11 22  25302·010010
 1995 11 24  58302·260010
 1995 11 27  13303·230011
 1995 11 28  58304.619995
 1995 11 29  28306.720001
 1995 11 30  77308·579987
 1995 12 01  53309·829987
 1995 12 04  1312·529999
 1995 12 05  89314.190002
 1995 12 06  60313·690002
 1995 12 07  7312.690002
 1995 12 08  79311·559998
 1995 12 11  1312·160004
 1995 12 12  30312.070007
 1995 12 13  32312·609985
 1995 12 14  80313·720001
 1995 12 15  83313.519989
 1995 12 18  40310.420013
 1995 12 19  9306·000000
 1995 12 20  16309·040009
 1995 12 21  81310.720001
 1995 12 22  63312.369995
 1995 12 26  44313·000000
 1995 12 27  26314·160004
 1995 12 28  62314.070007
 1995 12 29  0316·010010
 1996 01 02 69316·809998
 1996 01 03 73316.890015
 1996 01 04 21315·220001
 1996 01 05 78312.190002
 1996 01 08 41312·399994
 1996 01 09 44312·410004
 1996 01 10 77307·399994
 1996 01 11 45305·750000
 1996 01 12 42306.179993
 1996 01 15 52305·380005
 1996 01 16 74303·089996
 1996 01 17 78303.359985
 1996 01 18 78304.010010
 1996 01 19 35305.529999
 1996 01 22 82307·170013
 1996 01 23 77308·339996
 1996 01 24 81310.470001
 1996 01 25 56311·010010
 1996 01 26 94311·220001
 1996 01 29 68311·829987
 1996 01 30 8313·450012
 1996 01 31 3315·380005
 1996 02 01 30317.420013
 1996 02 02 0318·480011
 1996 02 05 39318·510010
 1996 02 06 89320.250000
 1996 02 07 34320·489990
 1996 02 08 49320·500000
 1996 02 09 82321·369995
 1996 02 12 52321.809998
 1996 02 13 74321·410004
 1996 02 14 16321.670013
 1996 02 15 69322·230011
 1996 02 16 54321.600006
 1996 02 20 46321·600006
 1996 02 21 26321.339996
 1996 02 22 56325.140015
 1996 02 23 84326.089996
 1996 02 26 68325·880005
 1996 02 27 28325·390015
 1996 02 28 24326.450012
 1996 02 29 54325.279999
 1996 03 01 84325.470001
 1996 03 04 0325.619995
 1996 03 05 81326·850006
 1996 03 06 2327.600006
 1996 03 07 64327·690002
 1996 03 08 41327·420013
 1996 03 11 57322.079987
 1996 03 12 92322.070007
 1996 03 13 2323·470001
 1996 03 14 76325.959991
 1996 03 15 10325·450012
 1996 03 18 10328·670013
 1996 03 19 16329·500000
 1996 03 20 56328·929993
 1996 03 21 22329·049988
 1996 03 22 71329.589996
 1996 03 25 51330.209991
 1996 03 26 56327·839996
 1996 03 27 98329·230011
 1996 03 28 11328.989990
 1996 03 29 76331.519989
 1996 04 01 77332.630005
 1996 04 02 71333.320007
 1996 04 03 94334·100006
 1996 04 04 86334·910004
 1996 04 08 44334.790009
 1996 04 09 97332·470001
 1996 04 10 7333·450012
 1996 04 11 99331·390015
 1996 04 12 7331·190002
 1996 04 15 58333·519989
 1996 04 16 64335.709991
 1996 04 17 59335.970001
 1996 04 18 43337·459991
 1996 04 19 60339.100006
 1996 04 22 3340.989990
 1996 04 23 36343.529999
 1996 04 24 50344·640015
 1996 04 25 35346.250000
 1996 04 26 85347.910004
 1996 04 29 24348·399994
 1996 04 30 55348.579987
 1996 05 01 40350.630005
 1996 05 02 0350.380005
 1996 05 03 41348·220001
 1996 05 06 8347.959991
 1996 05 07 56347·440002
 1996 05 08 60345·660004
 1996 05 09 33347.640015
 1996 05 10 84351·149994
 1996 05 13 91354·500000
 1996 05 14 3357·459991
 1996 05 15 68358·880005
 1996 05 16 84358·920013
 1996 05 17 75360·640015
 1996 05 20 91363·070007
 1996 05 21 40364.079987
 1996 05 22 33364.630005
 1996 05 23 65364.929993
 1996 05 24 14364·959991
 1996 05 28 69364.929993
 1996 05 29 82361·920013
 1996 05 30 43360·489990
 1996 05 31 83362.019989
 1996 06 03 98361.850006
 1996 06 04 6362·660004
 1996 06 05 16363·769989
 1996 06 06 36364·339996
 1996 06 07 97361.190002
 1996 06 10 5359.989990
 1996 06 11 15360·730011
 1996 06 12 37360·440002
 1996 06 13 60360.029999
 1996 06 14 4357.540009
 1996 06 17 97355·630005
 1996 06 18 73353·929993
 1996 06 19 6349.660004
 1996 06 20 55347·959991
 1996 06 21 43346.149994
 1996 06 24 58347.190002
 1996 06 25 80347·459991
 1996 06 26 33344·440002
 1996 06 27 60341.959991
 1996 06 28 28347·000000
 1996 07 01 49347.750000
 1996 07 02 37347.829987
 1996 07 03 80346.940002
 1996 07 05 47344.799988
 1996 07 08 9339.779999
 1996 07 09 93337.369995
 1996 07 10 60336·470001
 1996 07 11 3332·709991
 1996 07 12 79325.109985
 1996 07 15 52324·019989
 1996 07 16 81314.720001
 1996 07 17 9318.260010
 1996 07 18 2323·200012
 1996 07 19 90323·260010
 1996 07 22 49321·549988
 1996 07 23 3318.299988
 1996 07 24 48311·720001
 1996 07 25 5311·579987
 1996 07 26 96314·579987
 1996 07 29 47315·000000
 1996 07 30 11314·339996
 1996 07 31 25316.029999
 1996 08 01 80319·420013
 1996 08 02 30324·709991
 1996 08 05 11325·410004
 1996 08 06 98325.320007
 1996 08 07 81327·559998
 1996 08 08 63327.630005
 1996 08 09 90328.170013
 1996 08 12 2327·670013
 1996 08 13 7327.369995
 1996 08 14 86326·779999
 1996 08 15 20327·779999
 1996 08 16 35328.929993
 1996 08 19 88329.339996
 1996 08 20 61329.450012
 1996 08 21 92329.200012
 1996 08 22 24331·410004
 1996 08 23 82331.769989
 1996 08 26 76332.019989
 1996 08 27 28333.760010
 1996 08 28 18335·609985
 1996 08 29 70335.619995
 1996 08 30 44334.670013
 1996 09 03 70333.880005
 1996 09 04 94334.570007
 1996 09 05 59334.559998
 1996 09 06 3334.100006
 1996 09 09 88335.630005
 1996 09 10 51336.279999
 1996 09 11 80336.799988
 1996 09 12 15338.140015
 1996 09 13 77341.010010
 1996 09 16 16342.700012
 1996 09 17 91342·970001
 1996 09 18 69342.260010
 1996 09 19 54342.000000
 1996 09 20 37343.059998
 1996 09 23 72342.820007
 1996 09 24 77343·230011
 1996 09 25 66343.730011
 1996 09 26 92345.309998
 1996 09 27 30345·519989
 1996 09 30 78346·540009
 1996 10 01 79346·390015
 1996 10 02 79348.190002
 1996 10 03 98348.190002
 1996 10 04 34349·299988
 1996 10 07 90349·790009
 1996 10 08 25349.399994
 1996 10 09 31348·269989
 1996 10 10 33346·829987
 1996 10 11 16347.920013
 1996 10 14 80349·100006
 1996 10 15 11350·429993
 1996 10 16 87349.200012
 1996 10 17 2348.839996
 1996 10 18 19348.269989
 1996 10 21 46347·989990
 1996 10 22 36346.100006
 1996 10 23 18342·929993
 1996 10 24 43343·480011
 1996 10 25 66343·100006
 1996 10 28 42343·040009
 1996 10 29 57340·609985
 1996 10 30 77338.559998
 1996 10 31 28340·570007
 1996 11 01 92340·859985
 1996 11 04 38340·170013
 1996 11 05 72340.179993
 1996 11 06 14342.440002
 1996 11 07 0344.290009
 1996 11 08 5344.579987
 1996 11 11 2345.709991
 1996 11 12 31346.880005
 1996 11 13 3346.309998
 1996 11 14 29347.290009
 1996 11 15 69347.899994
 1996 11 18 9346.779999
 1996 11 19 64346·950012
 1996 11 20 2347.839996
 1996 11 21 97348·170013
 1996 11 22 7350·089996
 1996 11 25 72352·470001
 1996 11 26 44352.640015
 1996 11 27 38352·679993
 1996 11 29 5354·290009
 1996 12 02 39355·339996
 1996 12 03 99358·829987
 1996 12 04 65358·899994
 1996 12 05 10359.350006
 1996 12 06 3359·049988
 1996 12 09 37360.519989
 1996 12 10 81362·429993
 1996 12 11 53361·299988
 1996 12 12 26359.339996
 1996 12 13 51356·410004
 1996 12 16 10355·059998
 1996 12 17 92350·480011
 1996 12 18 98353·079987
 1996 12 19 60356.429993
 1996 12 20 2357.829987
 1996 12 23 8356.920013
 1996 12 24 30355·899994
 1996 12 26 10357·720001
 1996 12 27 34359·170013
 1996 12 30 8360·100006
 1996 12 31 61362·609985
 1997 01 02  68362.619995
 1997 01 03  4361.850006
 1997 01 06  23363·619995
 1997 01 07  53364.160004
 1997 01 08  29365.239990
 1997 01 09  40365.589996
 1997 01 10  10366·089996
 1997 01 13  94366.700012
 1997 01 14  12367.519989
 1997 01 15  91367·649994
 1997 01 16  50368.380005
 1997 01 17  98367·959991
 1997 01 20  61369.350006
 1997 01 21  32370·329987
 1997 01 22  51370·660004
 1997 01 23  2373.170013
 1997 01 24  46370·489990
 1997 01 27  64368·459991
 1997 01 28  43368.410004
 1997 01 29  69367.029999
 1997 01 30  60368.299988
 1997 01 31  13369.779999
 1997 02 03  84369·940002
 1997 02 04  87369·769989
 1997 02 05  23368·589996
 1997 02 06  28365·959991
 1997 02 07  55367.540009
 1997 02 10  69367.119995
 1997 02 11  78364.959991
 1997 02 12  86365·480011
 1997 02 13  62368.209991
 1997 02 14  52369·269989
 1997 02 18  96370·079987
 1997 02 19  86370·649994
 1997 02 20  38370.239990
 1997 02 21  0367·559998
 1997 02 24  70366.690002
 1997 02 25  53367·149994
 1997 02 26  40366·989990
 1997 02 27  0364·320007
 1997 02 28  19361.209991
 1997 03 03  40360.500000
 1997 03 04  47362.869995
 1997 03 05  66363.929993
 1997 03 06  87364·950012
 1997 03 07  19366·089996
 1997 03 10  68367·100006
 1997 03 11  35367·869995
 1997 03 12  44367.869995
 1997 03 13  93364·399994
 1997 03 14  34361.929993
 1997 03 17  70361·040009
 1997 03 18  83357·750000
 1997 03 19  87354·959991
 1997 03 20  2353.269989
 1997 03 21  59353.279999
 1997 03 24  24351·970001
 1997 03 25  50351·309998
 1997 03 26  53352·369995
 1997 03 27  15353·269989
 1997 03 31  11348·970001
 1997 04 01  58342·570007
 1997 04 02  94340.899994
 1997 04 03  76337·799988
 1997 04 04  14340·859985
 1997 04 07  12344.940002
 1997 04 08  56345·970001
 1997 04 09  5347.589996
 1997 04 10  25346·820007
 1997 04 11  38345·160004
 1997 04 14  96339·250000
 1997 04 15  89341.279999
 1997 04 16  65340·779999
 1997 04 17  84341·890015
 1997 04 18  96341.750000
 1997 04 21  42342.040009
 1997 04 22  77338.350006
 1997 04 23  27339·140015
 1997 04 24  63340.079987
 1997 04 25  1338·519989
 1997 04 28  31336·519989
 1997 04 29  68340.589996
 1997 04 30  28343.480011
 1997 05 01  29345.970001
 1997 05 02  21354·010010
 1997 05 05  31362.429993
 1997 05 06  47363·529999
 1997 05 07  15361·730011
 1997 05 08  65361·339996
 1997 05 09  67361·920013
 1997 05 12  3363.760010
 1997 05 13  70363.989990
 1997 05 14  9365·220001
 1997 05 15  52366.059998
 1997 05 16  2367·059998
 1997 05 19  34366.570007
 1997 05 20  21368·200012
 1997 05 21  85370·070007
 1997 05 22  75371.670013
 1997 05 23  68375·670013
 1997 05 27  95376·739990
 1997 05 28  92377·850006
 1997 05 29  80378·519989
 1997 05 30  61380·760010
 1997 06 02  51383·540009
 1997 06 03  24383.720001
 1997 06 04  98383·350006
 1997 06 05  26385·000000
 1997 06 06  32387·220001
 1997 06 09  56388·130005
 1997 06 10  35388.250000
 1997 06 11  0388·820007
 1997 06 12  8389.540009
 1997 06 13  88392·450012
 1997 06 16  23392.200012
 1997 06 17  47392·549988
 1997 06 18  73392.549988
 1997 06 19  46396·510010
 1997 06 20  19396.489990
 1997 06 23  54393·929993
 1997 06 24  46393·320007
 1997 06 25  80393.489990
 1997 06 26  5391·600006
 1997 06 27  34392·779999
 1997 06 30  71396.989990
 1997 07 01  66396.369995
 1997 07 02  87394.799988
 1997 07 03  25396·390015
 1997 07 07  17396.890015
 1997 07 08  3398·299988
 1997 07 09  97399·049988
 1997 07 10  90399.160004
 1997 07 11  79402·269989
 1997 07 14  18404·260010
 1997 07 15  91406.410004
 1997 07 16  17410·230011
 1997 07 17  76410.260010
 1997 07 18  60408.109985
 1997 07 21  51404.250000
 1997 07 22  18406·260010
 1997 07 23  51408·010010
 1997 07 24  6408·190002
 1997 07 25  83409·100006
 1997 07 28  33409.429993
 1997 07 29  74409·880005
 1997 07 30  55413.440002
 1997 07 31  21414.640015
 1997 08 01  22414.779999
 1997 08 04  39415·640015
 1997 08 05  32418·320007
 1997 08 06  19420·730011
 1997 08 07  76421.750000
 1997 08 08  66420.119995
 1997 08 11  89414.739990
 1997 08 12  59414.940002
 1997 08 13  5414.220001
 1997 08 14  97412.690002
 1997 08 15  1411·880005
 1997 08 18  49408·950012
 1997 08 19  49413.790009
 1997 08 20  4419.070007
 1997 08 21  67419·290009
 1997 08 22  20417·040009
 1997 08 25  70418·510010
 1997 08 26  78419.000000
 1997 08 27  14420·859985
 1997 08 28  28422.510010
 1997 08 29  55423·820007
 1997 09 02  41428.059998
 1997 09 03  92429.510010
 1997 09 04  56430·190002
 1997 09 05  19433.040009
 1997 09 08  35435.989990
 1997 09 09  76438·299988
 1997 09 10  9438.190002
 1997 09 11  98436·910004
 1997 09 12  30440·089996
 1997 09 15  66441.329987
 1997 09 16  20445.200012
 1997 09 17  56446·929993
 1997 09 18  21447.779999
 1997 09 19  89447·350006
 1997 09 22  45449.760010
 1997 09 23  81449·420013
 1997 09 24  25450.329987
 1997 09 25  94448·839996
 1997 09 26  65449.239990
 1997 09 29  85451·329987
 1997 09 30  88453.820007
 1997 10 01  56455.290009
 1997 10 02  88456.970001
 1997 10 03  6461.309998
 1997 10 06  79461.869995
 1997 10 07  77463·820007
 1997 10 08  45464.600006
 1997 10 09  7464.549988
 1997 10 10  92465·029999
 1997 10 13  81466·209991
 1997 10 14  93466·190002
 1997 10 15  77463.980011
 1997 10 16  45463·850006
 1997 10 17  19457.160004
 1997 10 20  13453·850006
 1997 10 21  28458·950012
 1997 10 22  83459·309998
 1997 10 23  67458.250000
 1997 10 24  12453.429993
 1997 10 27  97447·529999
 1997 10 28  75429.899994
 1997 10 29  24437.790009
 1997 10 30  21434·869995
 1997 10 31  48433.260010
 1997 11 03  16440.980011
 1997 11 04  16442·309998
 1997 11 05  98444·929993
 1997 11 06  69444·820007
 1997 11 07  24442·829987
 1997 11 10  94438.029999
 1997 11 11  23435.869995
 1997 11 12  73433·429993
 1997 11 13  44425·989990
 1997 11 14  32428·459991
 1997 11 17  4436.209991
 1997 11 18  96435.950012
 1997 11 19  44432.130005
 1997 11 20  32436.209991
 1997 11 21  72437.880005
 1997 11 24  4435·049988
 1997 11 25  19429·040009
 1997 11 26  19428.420013
 1997 11 28  84430.829987
 1997 12 01  82434·160004
 1997 12 02  88434·160004
 1997 12 03  42433·809998
 1997 12 04  22436.140015
 1997 12 05  45438.059998
 1997 12 08  96442.029999
 1997 12 09  78442·029999
 1997 12 10  91438·160004
 1997 12 11  29432·799988
 1997 12 12  10426.730011
 1997 12 15  27423.510010
 1997 12 16  24425.369995
 1997 12 17  99427.170013
 1997 12 18  26426·739990
 1997 12 19  14420·350006
 1997 12 22  78423·750000
 1997 12 23  41423·589996
 1997 12 24  62422·549988
 1997 12 26  90421.489990
 1997 12 29  33426·670013
 1997 12 30  69434.010010
 1997 12 31  64438·619995
 1998 01 02 29437.559998
 1998 01 05 97438·170013
 1998 01 06 20437·059998
 1998 01 07 99433.100006
 1998 01 08 33429.760010
 1998 01 09 2425.809998
 1998 01 12 58412·950012
 1998 01 13 61418.459991
 1998 01 14 27421·929993
 1998 01 15 3422·640015
 1998 01 16 70426.700012
 1998 01 20 71431.320007
 1998 01 21 61431·100006
 1998 01 22 83429·890015
 1998 01 23 70427·769989
 1998 01 26 73425.540009
 1998 01 27 11422·700012
 1998 01 28 48428·649994
 1998 01 29 94432.089996
 1998 01 30 34432·100006
 1998 02 02 76434·589996
 1998 02 03 29437.799988
 1998 02 04 7441·839996
 1998 02 05 50445.779999
 1998 02 06 83445·649994
 1998 02 09 85447·309998
 1998 02 10 95451·839996
 1998 02 11 40452·880005
 1998 02 12 81452.399994
 1998 02 13 95454.290009
 1998 02 17 73455·940002
 1998 02 18 48454.690002
 1998 02 19 47455.100006
 1998 02 20 67454·239990
 1998 02 23 77456·290009
 1998 02 24 42456.299988
 1998 02 25 80458.489990
 1998 02 26 33461·570007
 1998 02 27 70462·420013
 1998 03 02 18463·709991
 1998 03 03 6462.420013
 1998 03 04 48462·420013
 1998 03 05 42462·130005
 1998 03 06 94464.010010
 1998 03 09 76463·720001
 1998 03 10 96464·640015
 1998 03 11 3467·809998
 1998 03 12 14467.869995
 1998 03 13 64469.760010
 1998 03 16 81471.890015
 1998 03 17 93472·220001
 1998 03 18 48472·190002
 1998 03 19 71474·309998
 1998 03 20 37475·350006
 1998 03 23 74475.059998
 1998 03 24 89476.549988
 1998 03 25 22479.279999
 1998 03 26 19477·809998
 1998 03 27 33479·209991
 1998 03 30 58477·140015
 1998 03 31 69480·679993
 1998 04 01 9484·959991
 1998 04 02 85486·910004
 1998 04 03 97487·359985
 1998 04 06 85487.320007
 1998 04 07 14481.880005
 1998 04 08 67477.609985
 1998 04 09 76480.049988
 1998 04 13 73480·649994
 1998 04 14 66484·850006
 1998 04 15 41487·119995
 1998 04 16 89487.160004
 1998 04 17 56487·010010
 1998 04 20 21489.290009
 1998 04 21 96491·410004
 1998 04 22 56492·279999
 1998 04 23 86491·380005
 1998 04 24 60486.220001
 1998 04 27 45480.320007
 1998 04 28 20474·450012
 1998 04 29 37477·399994
 1998 04 30 91483·470001
 1998 05 01 24485.049988
 1998 05 04 51487·540009
 1998 05 05 11485.459991
 1998 05 06 46483.260010
 1998 05 07 98479·970001
 1998 05 08 43479.910004
 1998 05 11 32481·690002
 1998 05 12 80477·359985
 1998 05 13 55477·760010
 1998 05 14 14477.820007
 1998 05 15 52476·480011
 1998 05 18 75472.649994
 1998 05 19 6471.260010
 1998 05 20 10471.899994
 1998 05 21 44469.230011
 1998 05 22 38467·190002
 1998 05 26 90464.510010
 1998 05 27 99455·079987
 1998 05 28 11455·809998
 1998 05 29 1458·750000
 1998 06 01 70456.619995
 1998 06 02 75453.160004
 1998 06 03 77452.209991
 1998 06 04 20451.739990
 1998 06 05 34454.239990
 1998 06 08 57457.359985
 1998 06 09 92457.390015
 1998 06 10 77456·739990
 1998 06 11 94451·619995
 1998 06 12 91444.480011
 1998 06 15 32441.589996
 1998 06 16 79438.369995
 1998 06 17 89445.600006
 1998 06 18 44444.489990
 1998 06 19 97440.070007
 1998 06 22 57442·010010
 1998 06 23 81447·429993
 1998 06 24 10451·309998
 1998 06 25 13453.980011
 1998 06 26 67450·890015
 1998 06 29 59453·829987
 1998 06 30 10457·660004
 1998 07 01 31459.859985
 1998 07 02 93459.850006
 1998 07 06 35460.440002
 1998 07 07 87460.290009
 1998 07 08 24459.980011
 1998 07 09 39460·440002
 1998 07 10 47460·049988
 1998 07 13 11459·079987
 1998 07 14 95460·119995
 1998 07 15 38461.980011
 1998 07 16 57463.640015
 1998 07 17 75464·329987
 1998 07 20 68463.029999
 1998 07 21 46462.480011
 1998 07 22 55456·160004
 1998 07 23 98451·290009
 1998 07 24 93444·839996
 1998 07 27 46438.579987
 1998 07 28 52433.160004
 1998 07 29 25430·399994
 1998 07 30 47429·510010
 1998 07 31 43430·160004
 1998 08 03 87420.179993
 1998 08 04 26415.540009
 1998 08 05 29402.299988
 1998 08 06 70406.619995
 1998 08 07 23418.809998
 1998 08 10 93415·980011
 1998 08 11 65411·640015
 1998 08 12 82408.700012
 1998 08 13 47408.570007
 1998 08 14 46406.329987
 1998 08 17 5404·079987
 1998 08 18 62411.429993
 1998 08 19 72412·839996
 1998 08 20 30405.910004
 1998 08 21 25401.730011
 1998 08 24 17398.119995
 1998 08 25 36396.880005
 1998 08 26 13389·769989
 1998 08 27 24380·420013
 1998 08 28 77368.429993
 1998 08 31 3360·450012
 1998 09 01 89348.170013
 1998 09 02 30356·140015
 1998 09 03 0352.649994
 1998 09 04 59348·670013
 1998 09 08 79361.929993
 1998 09 09 91361.929993
 1998 09 10 67352.690002
 1998 09 11 18353.619995
 1998 09 14 25359·609985
 1998 09 15 83357·730011
 1998 09 16 84360·200012
 1998 09 17 19359·850006
 1998 09 18 97363.260010
 1998 09 21 6363.279999
 1998 09 22 85368·820007
 1998 09 23 22376.209991
 1998 09 24 89376·970001
 1998 09 25 87370.250000
 1998 09 28 24371·489990
 1998 09 29 17368·480011
 1998 09 30 21365·799988
 1998 10 01 75363·589996
 1998 10 02 84350·649994
 1998 10 05 17349·709991
 1998 10 06 36340·850006
 1998 10 07 46332.549988
 1998 10 08 71322.230011
 1998 10 09 59318.570007
 1998 10 12 4327.630005
 1998 10 13 0325.690002
 1998 10 14 18325.869995
 1998 10 15 6334·950012
 1998 10 16 18342.880005
 1998 10 19 62352·660004
 1998 10 20 80363·739990
 1998 10 21 47360·100006
 1998 10 22 98366·399994
 1998 10 23 84367.700012
 1998 10 26 39372.119995
 1998 10 27 93376·760010
 1998 10 28 89371.500000
 1998 10 29 39374.489990
 1998 10 30 3379·230011
 1998 11 02 83386.820007
 1998 11 03 58387.790009
 1998 11 04 30393.179993
 1998 11 05 1396·799988
 1998 11 06 80400·829987
 1998 11 09 0400·609985
 1998 11 10 80398.529999
 1998 11 11 93399.390015
 1998 11 12 71393·480011
 1998 11 13 36392.559998
 1998 11 16 41392.480011
 1998 11 17 58390·420013
 1998 11 18 71392·119995
 1998 11 19 7394.640015
 1998 11 20 88394.540009
 1998 11 23 3398·760010
 1998 11 24 15398.200012
 1998 11 25 84399.320007
 1998 11 27 21402·089996
 1998 11 30 61403·140015
 1998 12 01 68398.739990
 1998 12 02 61398·739990
 1998 12 03 65399·119995
 1998 12 04 87398·369995
 1998 12 07 17401.170013
 1998 12 08 58404.049988
 1998 12 09 72403.570007
 1998 12 10 64402·230011
 1998 12 11 75396.500000
 1998 12 14 17395·369995
 1998 12 15 16390.369995
 1998 12 16 98391·149994
 1998 12 17 81393.779999
 1998 12 18 8397.489990
 1998 12 21 98402·149994
 1998 12 22 20402.190002
 1998 12 23 96404·790009
 1998 12 24 26405·570007
 1998 12 28 44409·040009
 1998 12 29 88410·410004
 1998 12 30 9412.239990
 1998 12 31 89421·980011
 1999 01 04  2424·720001
 1999 01 05  83422.600006
 1999 01 06  32427.809998
 1999 01 07  43428·160004
 1999 01 08  50432.029999
 1999 01 11  12433.239990
 1999 01 12  4434.720001
 1999 01 13  54427·359985
 1999 01 14  88426.989990
 1999 01 15  5427·049988
 1999 01 19  88431.079987
 1999 01 20  19435.299988
 1999 01 21  39430.790009
 1999 01 22  21424.049988
 1999 01 25  71423·869995
 1999 01 26  56425.570007
 1999 01 27  57427.500000
 1999 01 28  40424·190002
 1999 01 29  66427·390015
 1999 02 01  9429.130005
 1999 02 02  14426.130005
 1999 02 03  70423·739990
 1999 02 04  11424.350006
 1999 02 05  48418.489990
 1999 02 08  13415.690002
 1999 02 09  41411.329987
 1999 02 10  70403.130005
 1999 02 11  66406.190002
 1999 02 12  78406·209991
 1999 02 16  11402.730011
 1999 02 17  29396·399994
 1999 02 18  83391·929993
 1999 02 19  60393.660004
 1999 02 22  61397.820007
 1999 02 23  2400.070007
 1999 02 24  42400·779999
 1999 02 25  34395.260010
 1999 02 26  97393·540009
 1999 03 01  27394·390015
 1999 03 02  14398.299988
 1999 03 03  0395.660004
 1999 03 04  52394.239990
 1999 03 05  66398·190002
 1999 03 08  92400·079987
 1999 03 09  84402.549988
 1999 03 10  82401·160004
 1999 03 11  8403·369995
 1999 03 12  94401·649994
 1999 03 15  37400.839996
 1999 03 16  69401.799988
 1999 03 17  65399·799988
 1999 03 18  67399·920013
 1999 03 19  33399.850006
 1999 03 22  19397·359985
 1999 03 23  76393·200012
 1999 03 24  77384·570007
 1999 03 25  73392·989990
 1999 03 26  64394.839996
 1999 03 29  2400·000000
 1999 03 30  21400·549988
 1999 03 31  83401·480011
 1999 04 01  60400·059998
 1999 04 05  33402·290009
 1999 04 06  16403.519989
 1999 04 07  13403.179993
 1999 04 08  90399.890015
 1999 04 09  80405.859985
 1999 04 12  7413.019989
 1999 04 13  38420.519989
 1999 04 14  60425.549988
 1999 04 15  82419.250000
 1999 04 16  63423.119995
 1999 04 19  58426.119995
 1999 04 20  1416·250000
 1999 04 21  3426.570007
 1999 04 22  78432.130005
 1999 04 23  0431·820007
 1999 04 26  70435.959991
 1999 04 27  28437.690002
 1999 04 28  72436·140015
 1999 04 29  13434.359985
 1999 04 30  49436.589996
 1999 05 03  72434.779999
 1999 05 04  88436·559998
 1999 05 05  72434.269989
 1999 05 06  45435·959991
 1999 05 07  73436.109985
 1999 05 10  96442·130005
 1999 05 11  79446.940002
 1999 05 12  88449·609985
 1999 05 13  93452.500000
 1999 05 14  90450.839996
 1999 05 17  59443.130005
 1999 05 18  37443·989990
 1999 05 19  19446·769989
 1999 05 20  88450.970001
 1999 05 21  61450.739990
 1999 05 24  72450.190002
 1999 05 25  66441.200012
 1999 05 26  36436.940002
 1999 05 27  62435.410004
 1999 05 28  99438.790009
 1999 06 01  71439.049988
 1999 06 02  1437·459991
 1999 06 03  62438.820007
 1999 06 04  52442.329987
 1999 06 07  97446·649994
 1999 06 08  79447.820007
 1999 06 09  86445.239990
 1999 06 10  85445·190002
 1999 06 11  32443·959991
 1999 06 14  89438.820007
 1999 06 15  84435.410004
 1999 06 16  82441·200012
 1999 06 17  88443·640015
 1999 06 18  74447.070007
 1999 06 21  32449·440002
 1999 06 22  48450.790009
 1999 06 23  3447·329987
 1999 06 24  4447·470001
 1999 06 25  31445.429993
 1999 06 28  15448·640015
 1999 06 29  41454.429993
 1999 06 30  73460·209991
 1999 07 01  5457.709991
 1999 07 02  40456·519989
 1999 07 06  89459.309998
 1999 07 07  0456·700012
 1999 07 08  6454.799988
 1999 07 09  5457.980011
 1999 07 12  61459.829987
 1999 07 13  29459.299988
 1999 07 14  8461.459991
 1999 07 15  16465·799988
 1999 07 16  93465.799988
 1999 07 19  29465.690002
 1999 07 20  11461·369995
 1999 07 21  4455·369995
 1999 07 22  50454·630005
 1999 07 23  95451.579987
 1999 07 26  42448·380005
 1999 07 27  27446.489990
 1999 07 28  18446.920013
 1999 07 29  46446.609985
 1999 07 30  51444.769989
 1999 08 02  66445·510010
 1999 08 03  11443·750000
 1999 08 04  25436·290009
 1999 08 05  13429.790009
 1999 08 06  28430·089996
 1999 08 09  67428·899994
 1999 08 10  2425.890015
 1999 08 11  28428.190002
 1999 08 12  44429·700012
 1999 08 13  48434.049988
 1999 08 16  71434·429993
 1999 08 17  22436·000000
 1999 08 18  71436·000000
 1999 08 19  43433·100006
 1999 08 20  51434·380005
 1999 08 23  46437·269989
 1999 08 24  90437·339996
 1999 08 25  64438.260010
 1999 08 26  87438·250000
 1999 08 27  74437.299988
 1999 08 30  9433.260010
 1999 08 31  49428·130005
 1999 09 01  47431·529999
 1999 09 02  7430·989990
 1999 09 03  59435.970001
 1999 09 07  61438·250000
 1999 09 08  25438·239990
 1999 09 09  70437.769989
 1999 09 10  96441.410004
 1999 09 13  88441.260010
 1999 09 14  42439·700012
 1999 09 15  14440.820007
 1999 09 16  2436.630005
 1999 09 17  43434·459991
 1999 09 20  40434.890015
 1999 09 21  14433·200012
 1999 09 22  85427.649994
 1999 09 23  64429·230011
 1999 09 24  89420.209991
 1999 09 27  71423·299988
 1999 09 28  74421.859985
 1999 09 29  13422.149994
 1999 09 30  83427.309998
 1999 10 01  10427.299988
 1999 10 04  28426·649994
 1999 10 05  79428·160004
 1999 10 06  42429.760010
 1999 10 07  81430.720001
 1999 10 08  28428.190002
 1999 10 11  74430.190002
 1999 10 12  9430·459991
 1999 10 13  60424.679993
 1999 10 14  79420·679993
 1999 10 15  37419.309998
 1999 10 18  53414.750000
 1999 10 19  48414.529999
 1999 10 20  15413.940002
 1999 10 21  30414·269989
 1999 10 22  70419.579987
 1999 10 25  68418.690002
 1999 10 26  92420·220001
 1999 10 27  41417·250000
 1999 10 28  77422·809998
 1999 10 29  73429.510010
 1999 11 01  91432.450012
 1999 11 02  83435.339996
 1999 11 03  19438.459991
 1999 11 04  37442.390015
 1999 11 05  18444·369995
 1999 11 08  94445.130005
 1999 11 09  65447·809998
 1999 11 10  60449.920013
 1999 11 11  7450·760010
 1999 11 12  36449.709991
 1999 11 15  10452·980011
 1999 11 16  69456·880005
 1999 11 17  12458·859985
 1999 11 18  99462.040009
 1999 11 19  72463.200012
 1999 11 22  13462·399994
 1999 11 23  17461·690002
 1999 11 24  94456.040009
 1999 11 26  95458.950012
 1999 11 29  68459.929993
 1999 11 30  27456.950012
 1999 12 01  59454·790009
 1999 12 02  50460·450012
 1999 12 03  34467.700012
 1999 12 06  74468.850006
 1999 12 07  57467·290009
 1999 12 08  29468·839996
 1999 12 09  37471·760010
 1999 12 10  15467·130005
 1999 12 13  77470.390015
 1999 12 14  52470.859985
 1999 12 15  27462.739990
 1999 12 16  31465·260010
 1999 12 17  31469.209991
 1999 12 20  63469.839996
 1999 12 21  79475.790009
 1999 12 22  29478·510010
 1999 12 23  57484·170013
 1999 12 27  31484·459991
 1999 12 28  95490·329987
 1999 12 29  41497.010010
 1999 12 30  18499.269989
 1999 12 31  51504·750000
 2000 01 03 98510.959991
 2000 01 04 24497.049988
 2000 01 05 2479·480011
 2000 01 06 41480·190002
 2000 01 07 40488.309998
 2000 01 10 58505·959991
 2000 01 11 21501.910004
 2000 01 12 47494·839996
 2000 01 13 96501.190002
 2000 01 14 51508.109985
 2000 01 18 14513·460022
 2000 01 19 35520.020020
 2000 01 20 67528.229980
 2000 01 21 34533·950012
 2000 01 24 43540·599976
 2000 01 25 2525.270020
 2000 01 26 77524·390015
 2000 01 27 64526·020020
 2000 01 28 97517.109985
 2000 01 31 66504.619995
 2000 02 01 77503·750000
 2000 02 02 23511·459991
 2000 02 03 88521.630005
 2000 02 04 71527·289978
 2000 02 07 43532·400024
 2000 02 08 17539.150024
 2000 02 09 54541·429993
 2000 02 10 87542.210022
 2000 02 11 75544.020020
 2000 02 14 78539·940002
 2000 02 15 58540.359985
 2000 02 16 7549·679993
 2000 02 17 98559.080017
 2000 02 18 62560.349976
 2000 02 22 88547.549988
 2000 02 23 51549.929993
 2000 02 24 63556·239990
 2000 02 25 51561.049988
 2000 02 28 56559·809998
 2000 02 29 62577.719971
 2000 03 01 45589·380005
 2000 03 02 52591·409973
 2000 03 03 2597·880005
 2000 03 06 11604·010010
 2000 03 07 45606.869995
 2000 03 08 97600·390015
 2000 03 09 87606·049988
 2000 03 10 90614·159973
 2000 03 13 87603·809998
 2000 03 14 41600.530029
 2000 03 15 99576·479980
 2000 03 16 20574.239990
 2000 03 17 23576.580017
 2000 03 20 67574.789978
 2000 03 21 52552·789978
 2000 03 22 44571.239990
 2000 03 23 27577·909973
 2000 03 24 82583.270020
 2000 03 27 83577·799988
 2000 03 28 32573·650024
 2000 03 29 1561.770020
 2000 03 30 16545.890015
 2000 03 31 56544.320007
 2000 04 03 77539.469971
 2000 04 04 69520·130005
 2000 04 05 27526·130005
 2000 04 06 57535.679993
 2000 04 07 99542·989990
 2000 04 10 82545.900024
 2000 04 11 96519·239990
 2000 04 12 0513·049988
 2000 04 13 42502.510010
 2000 04 14 15489.230011
 2000 04 17 30459·260010
 2000 04 18 23486.089996
 2000 04 19 75493·790009
 2000 04 20 68489.459991
 2000 04 24 61481.839996
 2000 04 25 89489.029999
 2000 04 26 92495·019989
 2000 04 27 68494.579987
 2000 04 28 45506.250000
 2000 05 01 85519·630005
 2000 05 02 13520.320007
 2000 05 03 64505.350006
 2000 05 04 63502.630005
 2000 05 05 25512·840027
 2000 05 08 81512.840027
 2000 05 09 32504.070007
 2000 05 10 23490·859985
 2000 05 11 46489.390015
 2000 05 12 66498.269989
 2000 05 15 72497.809998
 2000 05 16 56507·519989
 2000 05 17 12505.980011
 2000 05 18 62501.510010
 2000 05 19 10490·950012
 2000 05 22 19480.589996
 2000 05 23 9474·170013
 2000 05 24 87461.739990
 2000 05 25 96469·920013
 2000 05 26 93458·880005
 2000 05 30 52476·700012
 2000 05 31 86481.630005
 2000 06 01 5492·470001
 2000 06 02 85513·039978
 2000 06 05 78518.030029
 2000 06 06 29523.049988
 2000 06 07 38516·539978
 2000 06 08 27519·630005
 2000 06 09 49523·349976
 2000 06 12 9523·789978
 2000 06 13 20513.760010
 2000 06 14 75517·580017
 2000 06 15 54512·280029
 2000 06 16 46514.940002
 2000 06 19 1522·789978
 2000 06 20 11526·979980
 2000 06 21 6528·440002
 2000 06 22 83530·409973
 2000 06 23 58518·219971
 2000 06 26 42516.369995
 2000 06 27 42518·570007
 2000 06 28 90521·000000
 2000 06 29 90520.989990
 2000 06 30 99517.239990
 2000 07 03 26524·210022
 2000 07 05 61524.020020
 2000 07 06 22523·320007
 2000 07 07 38528·650024
 2000 07 10 45532.179993
 2000 07 11 14533·260010
 2000 07 12 6540·260010
 2000 07 13 42542.760010
 2000 07 14 12543.840027
 2000 07 17 95545·710022
 2000 07 18 16545.179993
 2000 07 19 17536·280029
 2000 07 20 65534·820007
 2000 07 21 73534.750000
 2000 07 24 53524.109985
 2000 07 25 95517·409973
 2000 07 26 67514.330017
 2000 07 27 40513.820007
 2000 07 28 42501·630005
 2000 07 31 33500.640015
 2000 08 01 6500·679993
 2000 08 02 18501.950012
 2000 08 03 34500·220001
 2000 08 04 11504·850006
 2000 08 07 95510·250000
 2000 08 08 49511.940002
 2000 08 09 4512·450012
 2000 08 10 37507.730011
 2000 08 11 72510.320007
 2000 08 14 3514.630005
 2000 08 15 53514·750000
 2000 08 16 43513.330017
 2000 08 17 98516·460022
 2000 08 18 74517·450012
 2000 08 21 5518·309998
 2000 08 22 84518·979980
 2000 08 23 64518.000000
 2000 08 24 81523.320007
 2000 08 25 12525·280029
 2000 08 28 43528·830017
 2000 08 29 80529.690002
 2000 08 30 69532.380005
 2000 08 31 48539.140015
 2000 09 01 26541·909973
 2000 09 05 86542·789978
 2000 09 06 6539·239990
 2000 09 07 14542·820007
 2000 09 08 66542·820007
 2000 09 11 44539.619995
 2000 09 12 86535·950012
 2000 09 13 35534.359985
 2000 09 14 17540·010010
 2000 09 15 42539.210022
 2000 09 18 29531.229980
 2000 09 19 63523·369995
 2000 09 20 63523.549988
 2000 09 21 93521·429993
 2000 09 22 80519·150024
 2000 09 25 71521.750000
 2000 09 26 10516.469971
 2000 09 27 34513.650024
 2000 09 28 6524·090027
 2000 09 29 61524.400024
 2000 10 02 89523.409973
 2000 10 03 29515.219971
 2000 10 04 2507.790009
 2000 10 05 58508.980011
 2000 10 06 57502.989990
 2000 10 09 66491·019989
 2000 10 10 88490·859985
 2000 10 11 13481.630005
 2000 10 12 96478·670013
 2000 10 13 57480·399994
 2000 10 16 7485·649994
 2000 10 17 0483·519989
 2000 10 18 12470.880005
 2000 10 19 40481.359985
 2000 10 20 28488·820007
 2000 10 23 20490.500000
 2000 10 24 38493·839996
 2000 10 25 79487·850006
 2000 10 26 46479.790009
 2000 10 27 99483·369995
 2000 10 30 29484.079987
 2000 10 31 61497·679993
 2000 11 01 80497·679993
 2000 11 02 87506.980011
 2000 11 03 67507·750000
 2000 11 06 98508·859985
 2000 11 07 75506.010010
 2000 11 08 59506.880005
 2000 11 09 59500·679993
 2000 11 10 30495.329987
 2000 11 13 98480.920013
 2000 11 14 16486·929993
 2000 11 15 37493·040009
 2000 11 16 18491.790009
 2000 11 17 44488.399994
 2000 11 20 83482·690002
 2000 11 21 57472.440002
 2000 11 22 51466·790009
 2000 11 24 33471.869995
 2000 11 27 10478.720001
 2000 11 28 1471·700012
 2000 11 29 42459·859985
 2000 11 30 9454·600006
 2000 12 01 73461·660004
 2000 12 04 75456·890015
 2000 12 05 28471·350006
 2000 12 06 40474.109985
 2000 12 07 73463.540009
 2000 12 08 12479·079987
 2000 12 11 72487·230011
 2000 12 12 21487·230011
 2000 12 13 34480.910004
 2000 12 14 67469·910004
 2000 12 15 62461.820007
 2000 12 18 71464.779999
 2000 12 19 7466.910004
 2000 12 20 23458·779999
 2000 12 21 12450·309998
 2000 12 22 34463.410004
 2000 12 26 68467.000000
 2000 12 27 86479.299988
 2000 12 28 59494·029999
 2000 12 29 79495·839996
 2001 01 02  16483.549988
 2001 01 03  87484·390015
 2001 01 04  65484·390015
 2001 01 05  1477.309998
 2001 01 08  78463·140015
 2001 01 09  84466.399994
 2001 01 10  19475·450012
 2001 01 11  19484.529999
 2001 01 12  3487.679993
 2001 01 16  58493·459991
 2001 01 17  34501.049988
 2001 01 18  75494.750000
 2001 01 19  67496·190002
 2001 01 22  15490.690002
 2001 01 23  48502·070007
 2001 01 24  41505.149994
 2001 01 25  71502.250000
 2001 01 26  88499·779999
 2001 01 29  23507.910004
 2001 01 30  10511.670013
 2001 01 31  39515·219971
 2001 02 01  33508·940002
 2001 02 02  47509·619995
 2001 02 05  1501·019989
 2001 02 06  23507.459991
 2001 02 07  31507·470001
 2001 02 08  34508·089996
 2001 02 09  58502.890015
 2001 02 12  97505.359985
 2001 02 13  89510.940002
 2001 02 14  21503.489990
 2001 02 15  50510.019989
 2001 02 16  62508.850006
 2001 02 20  39500·380005
 2001 02 21  70491·160004
 2001 02 22  72483·519989
 2001 02 23  43477.450012
 2001 02 26  38488.309998
 2001 02 27  71488·309998
 2001 02 28  43479·579987
 2001 03 01  91474.380005
 2001 03 02  67480.299988
 2001 03 05  36479·779999
 2001 03 06  7482·279999
 2001 03 07  82485.500000
 2001 03 08  32484.839996
 2001 03 09  2481·489990
 2001 03 12  32473.649994
 2001 03 13  14462·450012
 2001 03 14  66462·260010
 2001 03 15  32457.959991
 2001 03 16  14453.470001
 2001 03 19  15451·269989
 2001 03 20  25456.170013
 2001 03 21  16445·109985
 2001 03 22  70435·739990
 2001 03 23  34443·320007
 2001 03 26  90450·589996
 2001 03 27  64452.880005
 2001 03 28  46452.880005
 2001 03 29  47446.010010
 2001 03 30  69450.529999
 2001 04 02  16450.529999
 2001 04 03  11439.760010
 2001 04 04  53429.359985
 2001 04 05  93444.730011
 2001 04 06  34444.730011
 2001 04 09  58442.809998
 2001 04 10  79452.440002
 2001 04 11  19458·010010
 2001 04 12  6455.019989
 2001 04 16  7455·010010
 2001 04 17  75455.600006
 2001 04 18  27470.709991
 2001 04 19  45472·410004
 2001 04 20  2472.399994
 2001 04 23  17466.709991
 2001 04 24  26465.350006
 2001 04 25  89472·750000
 2001 04 26  12479.809998
 2001 04 27  4483.970001
 2001 04 30  46490.250000
 2001 05 01  0490·480011
 2001 05 02  32492.380005
 2001 05 03  62491·640015
 2001 05 04  44492.890015
 2001 05 07  67494·589996
 2001 05 08  79492.470001
 2001 05 09  41492·290009
 2001 05 10  2494·329987
 2001 05 11  3492.049988
 2001 05 14  99487·359985
 2001 05 15  17490·299988
 2001 05 16  27497·899994
 2001 05 17  45504.760010
 2001 05 18  61506·769989
 2001 05 21  90515·909973
 2001 05 22  49519.890015
 2001 05 23  56517.229980
 2001 05 24  58510.410004
 2001 05 25  86510·790009
 2001 05 29  26508·619995
 2001 05 30  24502·369995
 2001 05 31  11500.790009
 2001 06 01  55501.720001
 2001 06 04  40507.320007
 2001 06 05  62516.479980
 2001 06 06  62516·479980
 2001 06 07  73514·950012
 2001 06 08  97514·880005
 2001 06 11  9511.640015
 2001 06 12  82507.529999
 2001 06 13  39510·130005
 2001 06 14  28505·119995
 2001 06 15  26496·760010
 2001 06 18  64496·339996
 2001 06 19  79495·630005
 2001 06 20  90495.869995
 2001 06 21  2498·459991
 2001 06 22  27497.809998
 2001 06 25  44490.200012
 2001 06 26  66490.820007
 2001 06 27  49496.230011
 2001 06 28  17503.309998
 2001 06 29  8514·200012
 2001 07 02  61513·280029
 2001 07 03  6499·040009
 2001 07 05  0496.829987
 2001 07 06  73492·730011
 2001 07 09  7487·239990
 2001 07 10  36487·380005
 2001 07 11  73478·140015
 2001 07 12  64489·119995
 2001 07 13  61491.690002
 2001 07 16  25491.399994
 2001 07 17  54490.570007
 2001 07 18  31490.570007
 2001 07 19  5491·130005
 2001 07 20  88489·040009
 2001 07 23  87489.510010
 2001 07 24  49482·700012
 2001 07 25  44476·989990
 2001 07 26  62485·070007
 2001 07 27  41486.269989
 2001 07 30  20485.540009
 2001 07 31  12489.149994
 2001 08 01  10489·980011
 2001 08 02  11491.890015
 2001 08 03  67489·329987
 2001 08 06  64487·140015
 2001 08 07  20481·190002
 2001 08 08  15481.730011
 2001 08 09  42474·170013
 2001 08 10  81476·190002
 2001 08 13  4478·890015
 2001 08 14  98482.609985
 2001 08 15  20481·190002
 2001 08 16  72481.679993
 2001 08 17  1481.679993
 2001 08 20  29478.880005
 2001 08 21  2479.649994
 2001 08 22  67477.190002
 2001 08 23  74479·820007
 2001 08 24  2480.980011
 2001 08 27  13481·809998
 2001 08 28  23479·269989
 2001 08 29  10475·510010
 2001 08 30  36473·339996
 2001 08 31  2470.980011
 2001 09 04  21472·809998
 2001 09 05  22466.950012
 2001 09 06  76462.510010
 2001 09 07  47453·390015
 2001 09 10  69445.190002
 2001 09 17  49440·730011
 2001 09 18  90419.250000
 2001 09 19  46413.440002
 2001 09 20  98403.200012
 2001 09 21  52387·649994
 2001 09 24  72393·790009
 2001 09 25  26397.290009
 2001 09 26  64397·660004
 2001 09 27  21393.320007
 2001 09 28  42404.880005
 2001 10 01  36404·869995
 2001 10 02  49402·119995
 2001 10 03  67413·850006
 2001 10 04  44420·570007
 2001 10 05  53417·040009
 2001 10 08  60415.130005
 2001 10 09  29412·269989
 2001 10 10  48421.660004
 2001 10 11  76433.100006
 2001 10 12  29431.040009
 2001 10 15  70430·089996
 2001 10 16  46434.540009
 2001 10 17  32437·230011
 2001 10 18  11424.859985
 2001 10 19  77426·160004
 2001 10 22  58430·500000
 2001 10 23  69431.989990
 2001 10 24  90428·000000
 2001 10 25  64435·970001
 2001 10 26  29439·809998
 2001 10 29  65438·880005
 2001 10 30  71429·410004
 2001 10 31  68429·480011
 2001 11 01  28434.880005
 2001 11 02  18435.339996
 2001 11 05  85438·239990
 2001 11 06  53442.790009
 2001 11 07  48444.660004
 2001 11 08  55446.109985
 2001 11 09  91439.290009
 2001 11 12  5440.480011
 2001 11 13  9448·339996
 2001 11 14  26452·820007
 2001 11 15  69453.040009
 2001 11 16  38451·600006
 2001 11 19  55457·709991
 2001 11 20  6458·820007
 2001 11 21  25453.899994
 2001 11 23  91458·640015
 2001 11 26  55461·440002
 2001 11 27  96463·250000
 2001 11 28  92460.709991
 2001 11 29  25465·920013
 2001 11 30  4464.119995
 2001 12 03  21460·790009
 2001 12 04  27467·850006
 2001 12 05  28480·429993
 2001 12 06  20482·799988
 2001 12 07  32483.040009
 2001 12 10  10481·209991
 2001 12 11  15478.190002
 2001 12 12  47476.320007
 2001 12 13  3475·309998
 2001 12 14  49471.399994
 2001 12 17  21479.940002
 2001 12 18  55485.489990
 2001 12 19  36485.489990
 2001 12 20  75482.070007
 2001 12 21  11484·290009
 2001 12 24  38485·929993
 2001 12 26  55490·600006
 2001 12 27  45493.279999
 2001 12 28  72494.709991
 2001 12 31  15494·200012
 2002 01 02 12489.850006
 2002 01 03 40495.519989
 2002 01 04 18500.670013
 2002 01 07 30501.299988
 2002 01 08 81497.899994
 2002 01 09 67503.079987
 2002 01 10 85495·510010
 2002 01 11 53496·570007
 2002 01 14 62489·940002
 2002 01 15 58485·209991
 2002 01 16 37485·000000
 2002 01 17 76482·399994
 2002 01 18 82482·390015
 2002 01 22 69476.959991
 2002 01 23 62477·450012
 2002 01 24 21481·329987
 2002 01 25 90480.459991
 2002 01 28 83481.570007
 2002 01 29 73482·380005
 2002 01 30 29479.779999
 2002 01 31 63483.100006
 2002 02 01 5484·000000
 2002 02 04 7480·079987
 2002 02 05 72470.600006
 2002 02 06 0469·480011
 2002 02 07 67463·140015
 2002 02 08 28466.670013
 2002 02 11 43472·140015
 2002 02 12 26473.549988
 2002 02 13 26476·329987
 2002 02 14 23477·359985
 2002 02 15 61471·320007
 2002 02 19 93469.250000
 2002 02 20 63467·290009
 2002 02 21 5467·709991
 2002 02 22 70465.149994
 2002 02 25 75468.200012
 2002 02 26 86471.929993
 2002 02 27 13474.859985
 2002 02 28 39473·399994
 2002 03 01 74478.339996
 2002 03 04 26488·899994
 2002 03 05 8490·950012
 2002 03 06 63494·799988
 2002 03 07 13497.290009
 2002 03 08 39500.649994
 2002 03 11 80502·059998
 2002 03 12 61500·750000
 2002 03 13 45498·899994
 2002 03 14 7499·480011
 2002 03 15 40499.950012
 2002 03 18 76503·549988
 2002 03 19 43504.970001
 2002 03 20 37504·730011
 2002 03 21 27505.450012
 2002 03 22 79507·529999
 2002 03 25 9503.299988
 2002 03 26 60501·739990
 2002 03 27 3506·049988
 2002 03 28 62509·190002
 2002 04 01 68506·459991
 2002 04 02 34504·500000
 2002 04 03 57501.529999
 2002 04 04 46498·579987
 2002 04 05 70501·149994
 2002 04 08 39503.019989
 2002 04 09 1505·440002
 2002 04 10 74511.299988
 2002 04 11 91511.299988
 2002 04 12 82515·469971
 2002 04 15 74517.390015
 2002 04 16 15522·960022
 2002 04 17 31523.789978
 2002 04 18 95519.559998
 2002 04 19 37520·359985
 2002 04 22 65517·400024
 2002 04 23 15512·070007
 2002 04 24 35514·570007
 2002 04 25 80509.070007
 2002 04 26 41509·950012
 2002 04 29 94502.359985
 2002 04 30 83510·679993
 2002 05 01 15512·070007
 2002 05 02 87514·169983
 2002 05 03 44513.369995
 2002 05 06 46513.080017
 2002 05 07 79504.070007
 2002 05 08 74509·829987
 2002 05 09 64509·850006
 2002 05 10 56502·279999
 2002 05 13 36499.850006
 2002 05 14 96512.109985
 2002 05 15 80515·260010
 2002 05 16 69513.539978
 2002 05 17 74510.179993
 2002 05 20 70508·940002
 2002 05 21 43504.890015
 2002 05 22 66497·140015
 2002 05 23 5501.339996
 2002 05 24 42501.239990
 2002 05 28 27495.220001
 2002 05 29 55492.410004
 2002 05 30 68489·570007
 2002 05 31 81492·700012
 2002 06 03 34487·589996
 2002 06 04 67475·109985
 2002 06 05 25475·709991
 2002 06 06 80475·040009
 2002 06 07 88470.910004
 2002 06 10 59473·500000
 2002 06 11 64471.959991
 2002 06 12 60464·029999
 2002 06 13 40463.899994
 2002 06 14 12459.170013
 2002 06 17 98470·750000
 2002 06 18 63474.640015
 2002 06 19 65473·829987
 2002 06 20 33466·609985
 2002 06 21 65465·390015
 2002 06 24 60462.589996
 2002 06 25 65463.130005
 2002 06 26 53453·459991
 2002 06 27 28458·739990
 2002 06 28 44464·940002
 2002 07 01 63462.630005
 2002 07 02 30447·730011
 2002 07 03 74432.839996
 2002 07 05 34440.929993
 2002 07 08 11441.549988
 2002 07 09 45435.190002
 2002 07 10 18430·619995
 2002 07 11 75419·779999
 2002 07 12 84421.059998
 2002 07 15 5413·279999
 2002 07 16 95413·480011
 2002 07 17 36415·260010
 2002 07 18 82409.690002
 2002 07 19 40396·709991
 2002 07 22 70389·109985
 2002 07 23 11380·940002
 2002 07 24 31378·559998
 2002 07 25 9385·220001
 2002 07 26 31382.320007
 2002 07 29 18400.820007
 2002 07 30 81402·320007
 2002 07 31 92400.910004
 2002 08 01 89394.470001
 2002 08 02 3389.209991
 2002 08 05 8376·769989
 2002 08 06 96380.790009
 2002 08 07 84385.209991
 2002 08 08 35390.040009
 2002 08 09 11391.299988
 2002 08 12 53389.510010
 2002 08 13 77389·570007
 2002 08 14 6389.410004
 2002 08 15 17392.369995
 2002 08 16 19396·890015
 2002 08 19 58401·500000
 2002 08 20 38401·290009
 2002 08 21 75406·790009
 2002 08 22 77410.920013
 2002 08 23 38409.670013
 2002 08 26 73407.730011
 2002 08 27 62408·880005
 2002 08 28 32397.450012
 2002 08 29 56396.100006
 2002 08 30 80396·700012
 2002 09 03 76390.959991
 2002 09 04 16389.760010
 2002 09 05 74389.750000
 2002 09 06 55391.959991
 2002 09 09 45393.549988
 2002 09 10 86394.579987
 2002 09 11 81397·549988
 2002 09 12 16393·369995
 2002 09 13 18390·140015
 2002 09 16 24389·989990
 2002 09 17 89388·459991
 2002 09 18 8379.829987
 2002 09 19 71376.750000
 2002 09 20 36370·470001
 2002 09 23 36367·279999
 2002 09 24 99360·429993
 2002 09 25 3365.179993
 2002 09 26 54370·829987
 2002 09 27 85371·029999
 2002 09 30 83363·790009
 2002 10 01 41368.089996
 2002 10 02 35369·679993
 2002 10 03 25364.079987
 2002 10 04 80357.190002
 2002 10 07 35347.980011
 2002 10 08 60341.040009
 2002 10 09 67340.320007
 2002 10 10 34336.179993
 2002 10 11 60347·769989
 2002 10 14 35346.630005
 2002 10 15 50360·630005
 2002 10 16 14360·519989
 2002 10 17 16362.570007
 2002 10 18 93364·290009
 2002 10 21 36368·630005
 2002 10 22 15368·630005
 2002 10 23 30368.970001
 2002 10 24 91371.269989
 2002 10 25 14372.640015
 2002 10 28 54374.859985
 2002 10 29 51369·010010
 2002 10 30 8374·170013
 2002 10 31 97376·709991
 2002 11 01 77383.450012
 2002 11 04 54391.339996
 2002 11 05 54386·970001
 2002 11 06 21392·730011
 2002 11 07 52392.730011
 2002 11 08 41385·480011
 2002 11 11 58379·000000
 2002 11 12 51377·609985
 2002 11 13 75379·079987
 2002 11 14 36386.239990
 2002 11 15 78387·140015
 2002 11 18 74388.079987
 2002 11 19 63383.269989
 2002 11 20 90388·589996
 2002 11 21 95397.890015
 2002 11 22 4400·700012
 2002 11 25 61404.850006
 2002 11 26 79404.850006
 2002 11 27 16410.260010
 2002 11 29 77411.130005
 2002 12 02 38413·640015
 2002 12 03 2408.540009
 2002 12 04 73400·829987
 2002 12 05 56399.200012
 2002 12 06 88397.589996
 2002 12 09 85396.720001
 2002 12 10 22393·970001
 2002 12 11 31395.359985
 2002 12 12 31396.369995
 2002 12 13 79395.359985
 2002 12 16 44394.899994
 2002 12 17 13394.899994
 2002 12 18 10391·250000
 2002 12 19 59387·690002
 2002 12 20 48387.040009
 2002 12 23 40390·049988
 2002 12 24 96389.730011
 2002 12 26 25392.209991
 2002 12 27 63389.399994
 2002 12 30 76384.390015
 2002 12 31 80388.089996
 2003 01 02  2392·600006
 2003 01 03  47392·579987
 2003 01 06  8397·769989
 2003 01 07  84397·359985
 2003 01 08  42393·950012
 2003 01 09  82396·869995
 2003 01 10  49397.989990
 2003 01 13  51399·549988
 2003 01 14  19398·450012
 2003 01 15  74398·450012
 2003 01 16  37398.869995
 2003 01 17  51394.880005
 2003 01 21  33389.040009
 2003 01 22  54383.440002
 2003 01 23  35384.390015
 2003 01 24  76383·679993
 2003 01 27  11375.059998
 2003 01 28  80373.440002
 2003 01 29  30375.269989
 2003 01 30  48375·799988
 2003 01 31  3372.170013
 2003 02 03  33373.730011
 2003 02 04  37370.250000
 2003 02 05  8371.529999
 2003 02 06  84368.149994
 2003 02 07  19366.679993
 2003 02 10  92362·100006
 2003 02 11  28363·579987
 2003 02 12  54360·500000
 2003 02 13  70355·399994
 2003 02 14  58358.700012
 2003 02 18  1364·589996
 2003 02 19  39364·529999
 2003 02 20  44360.940002
 2003 02 21  24364.929993
 2003 02 24  46364·359985
 2003 02 25  88361·200012
 2003 02 26  21361.200012
 2003 02 27  2362·350006
 2003 02 28  7363.730011
 2003 03 03  79364·630005
 2003 03 04  8359.309998
 2003 03 05  30357·059998
 2003 03 06  53356.540009
 2003 03 07  10355·609985
 2003 03 10  37354·179993
 2003 03 11  71350·790009
 2003 03 12  79347·029999
 2003 03 13  8355.459991
 2003 03 14  65357·500000
 2003 03 17  13365·399994
 2003 03 18  3368·019989
 2003 03 19  23368.559998
 2003 03 20  73371·269989
 2003 03 21  69376·369995
 2003 03 24  71376.239990
 2003 03 25  29372.220001
 2003 03 26  67371.790009
 2003 03 27  77369·730011
 2003 03 28  50370.700012
 2003 03 31  29368.670013
 2003 04 01  80368.690002
 2003 04 02  99377·109985
 2003 04 03  36377·630005
 2003 04 04  46377.440002
 2003 04 07  68382.980011
 2003 04 08  23376.570007
 2003 04 09  46378.660004
 2003 04 10  31373·679993
 2003 04 11  12375·899994
 2003 04 14  63377.609985
 2003 04 15  26379·619995
 2003 04 16  60381.809998
 2003 04 17  20383.769989
 2003 04 21  57385.299988
 2003 04 22  45391.529999
 2003 04 23  33395.010010
 2003 04 24  23394·970001
 2003 04 25  66392·269989
 2003 04 28  96395.200012
 2003 04 29  76398.399994
 2003 04 30  77399.850006
 2003 05 01  79399.899994
 2003 05 02  99407.670013
 2003 05 05  38410·179993
 2003 05 06  65413·790009
 2003 05 07  10412·750000
 2003 05 08  98410.230011
 2003 05 09  96413·529999
 2003 05 12  92418.200012
 2003 05 13  95420.399994
 2003 05 14  62420·970001
 2003 05 15  49422.239990
 2003 05 16  91422.049988
 2003 05 19  98416·109985
 2003 05 20  85411.359985
 2003 05 21  24410·730011
 2003 05 22  18415·290009
 2003 05 23  6418.640015
 2003 05 27  86427.730011
 2003 05 28  69431.339996
 2003 05 29  55435·119995
 2003 05 30  33441.010010
 2003 06 02  10447·470001
 2003 06 03  62443.920013
 2003 06 04  8451.579987
 2003 06 05  16456·690002
 2003 06 06  26465·730011
 2003 06 09  2453·940002
 2003 06 10  10451.049988
 2003 06 11  19455.500000
 2003 06 12  27458·010010
 2003 06 13  14457·459991
 2003 06 16  16457·470001
 2003 06 17  29458.489990
 2003 06 18  34458.649994
 2003 06 19  49460·079987
 2003 06 20  8452.880005
 2003 06 23  58449.779999
 2003 06 24  89442·399994
 2003 06 25  83446·359985
 2003 06 26  94450.299988
 2003 06 27  46455.140015
 2003 06 30  63452.640015
 2003 07 01  16449.239990
 2003 07 02  4458.899994
 2003 07 03  55459.029999
 2003 07 07  48465·709991
 2003 07 08  72474.130005
 2003 07 09  96477.880005
 2003 07 10  72476·989990
 2003 07 11  66474·040009
 2003 07 14  3481.369995
 2003 07 15  50480·850006
 2003 07 16  11477·970001
 2003 07 17  59473·679993
 2003 07 18  84464·970001
 2003 07 21  74464·760010
 2003 07 22  9464.000000
 2003 07 23  97466.149994
 2003 07 24  16472·510010
 2003 07 25  99469·760010
 2003 07 28  30474.420013
 2003 07 29  73476·040009
 2003 07 30  23474·230011
 2003 07 31  82478·799988
 2003 08 01  61476·019989
 2003 08 04  8468·119995
 2003 08 05  56464·769989
 2003 08 06  4458.239990
 2003 08 07  15454.220001
 2003 08 08  45455.489990
 2003 08 11  91459.269989
 2003 08 12  73466·950012
 2003 08 13  31468.369995
 2003 08 14  53471·220001
 2003 08 15  28473.649994
 2003 08 18  19480.920013
 2003 08 19  70488.700012
 2003 08 20  27490.239990
 2003 08 21  92494·820007
 2003 08 22  0497·790009
 2003 08 25  21485.510010
 2003 08 26  85486·540009
 2003 08 27  33491.440002
 2003 08 28  97495·809998
 2003 08 29  97499.420013
 2003 09 02  72507.649994
 2003 09 03  28512.010010
 2003 09 04  16512·559998
 2003 09 05  35514·909973
 2003 09 08  57517.210022
 2003 09 09  76517·130005
 2003 09 10  90513·570007
 2003 09 11  99507·899994
 2003 09 12  34509·760010
 2003 09 15  3511.950012
 2003 09 16  75515.909973
 2003 09 17  77516.710022
 2003 09 18  22519.479980
 2003 09 19  59520.609985
 2003 09 22  52520·200012
 2003 09 23  81519.489990
 2003 09 24  65519·849976
 2003 09 25  20509·309998
 2003 09 26  29495·059998
 2003 09 29  49492·859985
 2003 09 30  33492·709991
 2003 10 01  85500.350006
 2003 10 02  36504·250000
 2003 10 03  44513·619995
 2003 10 06  19516.739990
 2003 10 07  82520·780029
 2003 10 08  31521.049988
 2003 10 09  53526.400024
 2003 10 10  43521·840027
 2003 10 13  59528·909973
 2003 10 14  96531·869995
 2003 10 15  91534·219971
 2003 10 16  49530·489990
 2003 10 17  92530·289978
 2003 10 20  36523.369995
 2003 10 21  95526·419983
 2003 10 22  6525·530029
 2003 10 23  81513·549988
 2003 10 24  83510.489990
 2003 10 27  27516·150024
 2003 10 28  8525.859985
 2003 10 29  53531.989990
 2003 10 30  95536.409973
 2003 10 31  76533.260010
 2003 11 03  75537·840027
 2003 11 04  57540.320007
 2003 11 05  52539.049988
 2003 11 06  54542.950012
 2003 11 07  50546·919983
 2003 11 10  69543·299988
 2003 11 11  62533.419983
 2003 11 12  99540·659973
 2003 11 13  2542.390015
 2003 11 14  89544·919983
 2003 11 17  55532·960022
 2003 11 18  75531·390015
 2003 11 19  26527·150024
 2003 11 20  42529·010010
 2003 11 21  90527.070007
 2003 11 24  69539.510010
 2003 11 25  41544·330017
 2003 11 26  80547·320007
 2003 11 28  46547.559998
 2003 12 01  94554·640015
 2003 12 02  91557.419983
 2003 12 03  76556.739990
 2003 12 04  32545·890015
 2003 12 05  87544.150024
 2003 12 08  45543.150024
 2003 12 09  33544·849976
 2003 12 10  78535·580017
 2003 12 11  13542·929993
 2003 12 12  98547.590027
 2003 12 15  74553·380005
 2003 12 16  41537.770020
 2003 12 17  58539.080017
 2003 12 18  67547.619995
 2003 12 19  51548·869995
 2003 12 22  4549.369995
 2003 12 23  36555.030029
 2003 12 24  99555·030029
 2003 12 26  39555.099976
 2003 12 29  71563·880005
 2003 12 30  84565.469971
 2003 12 31  61566·739990
 2004 01 02 38564.500000
 2004 01 05 76569·450012
 2004 01 06 65572·669983
 2004 01 07 48574.619995
 2004 01 08 74580·219971
 2004 01 09 75581.900024
 2004 01 12 68583·010010
 2004 01 13 79583·179993
 2004 01 14 96586·119995
 2004 01 15 49587·309998
 2004 01 16 4591.989990
 2004 01 20 98597.979980
 2004 01 21 82598.750000
 2004 01 22 5600.609985
 2004 01 23 13596.140015
 2004 01 26 74601·500000
 2004 01 27 30601.500000
 2004 01 28 75598·460022
 2004 01 29 57586·799988
 2004 01 30 1583.549988
 2004 02 02 66585.070007
 2004 02 03 15581·190002
 2004 02 04 23579·150024
 2004 02 05 0570·900024
 2004 02 06 41584.349976
 2004 02 09 7588.030029
 2004 02 10 25592.830017
 2004 02 11 12597.080017
 2004 02 12 30597.070007
 2004 02 13 58594·809998
 2004 02 17 1594·479980
 2004 02 18 9595·409973
 2004 02 19 33596.000000
 2004 02 20 99583.700012
 2004 02 23 13581·859985
 2004 02 24 84575.909973
 2004 02 25 76579·090027
 2004 02 26 87583·859985
 2004 02 27 50587·059998
 2004 03 01 55594·770020
 2004 03 02 9596.219971
 2004 03 03 4592·929993
 2004 03 04 23598.390015
 2004 03 05 68603·159973
 2004 03 08 8603.109985
 2004 03 09 55593·239990
 2004 03 10 72589.780029
 2004 03 11 92581.020020
 2004 03 12 72582·840027
 2004 03 15 74582.960022
 2004 03 16 59573.849976
 2004 03 17 20578.919983
 2004 03 18 28578.570007
 2004 03 19 16577·409973
 2004 03 22 72570.739990
 2004 03 23 71566.049988
 2004 03 24 26562.260010
 2004 03 25 63571.690002
 2004 03 26 23575.559998
 2004 03 29 90583·469971
 2004 03 30 41589.409973
 2004 03 31 22591·669983
 2004 04 01 52596·150024
 2004 04 02 47604.219971
 2004 04 05 73606.419983
 2004 04 06 24606·390015
 2004 04 07 19603.760010
 2004 04 08 34605.989990
 2004 04 12 49603·039978
 2004 04 13 26601·039978
 2004 04 14 15588·010010
 2004 04 15 72586·010010
 2004 04 16 17585.640015
 2004 04 19 10587·380005
 2004 04 20 50591·929993
 2004 04 21 4583.219971
 2004 04 22 54593.669983
 2004 04 23 83594·359985
 2004 04 26 64596.390015
 2004 04 27 99594·979980
 2004 04 28 61590·760010
 2004 04 29 75580·419983
 2004 04 30 19570·190002
 2004 05 03 52568·380005
 2004 05 04 62575.359985
 2004 05 05 44573.280029
 2004 05 06 4570.059998
 2004 05 07 82566·280029
 2004 05 10 7548.559998
 2004 05 11 71548.690002
 2004 05 12 30549.250000
 2004 05 13 33552.400024
 2004 05 14 73549.760010
 2004 05 17 63543·760010
 2004 05 18 35542.559998
 2004 05 19 74552.750000
 2004 05 20 60544.049988
 2004 05 21 51546.799988
 2004 05 24 84552·669983
 2004 05 25 99565·429993
 2004 05 26 92567.770020
 2004 05 27 93571.869995
 2004 05 28 63569.500000
 2004 06 01 27572.739990
 2004 06 02 21574.799988
 2004 06 03 69573·559998
 2004 06 04 86571·099976
 2004 06 07 3578·909973
 2004 06 08 22578.900024
 2004 06 09 87578.090027
 2004 06 10 90571·320007
 2004 06 14 96569.119995
 2004 06 15 95569.690002
 2004 06 16 78570·150024
 2004 06 17 38571.159973
 2004 06 18 99572·419983
 2004 06 21 65571.849976
 2004 06 22 98571·950012
 2004 06 23 18580.789978
 2004 06 24 33583.059998
 2004 06 25 84587.700012
 2004 06 28 30588·820007
 2004 06 29 44590.059998
 2004 06 30 40591.530029
 2004 07 01 26591.520020
 2004 07 02 80582·919983
 2004 07 06 52582.719971
 2004 07 07 90575·840027
 2004 07 08 92572.030029
 2004 07 09 80565·309998
 2004 07 12 7564.559998
 2004 07 13 78564·929993
 2004 07 14 6565.880005
 2004 07 15 86564.349976
 2004 07 16 95564·010010
 2004 07 19 23556·750000
 2004 07 20 21564·250000
 2004 07 21 79566.020020
 2004 07 22 29549.599976
 2004 07 23 67546·520020
 2004 07 26 10542·289978
 2004 07 27 68544.630005
 2004 07 28 48544.609985
 2004 07 29 82549·900024
 2004 07 30 75552.140015
 2004 08 02 82551.929993
 2004 08 03 15551·929993
 2004 08 04 61546·070007
 2004 08 05 40542·739990
 2004 08 06 80532.359985
 2004 08 09 17522·559998
 2004 08 10 22529.840027
 2004 08 11 56529.830017
 2004 08 12 42526.630005
 2004 08 13 67521.039978
 2004 08 16 11528·059998
 2004 08 17 99533·270020
 2004 08 18 75541·700012
 2004 08 19 3541.609985
 2004 08 20 96547·919983
 2004 08 23 69549·969971
 2004 08 24 11548.549988
 2004 08 25 88550·159973
 2004 08 26 72550·140015
 2004 08 27 91551·890015
 2004 08 30 6551·669983
 2004 08 31 9548·450012
 2004 09 01 57563.380005
 2004 09 02 16559·799988
 2004 09 03 42561.609985
 2004 09 07 81563.020020
 2004 09 08 96565·789978
 2004 09 09 19567·729980
 2004 09 10 26570.039978
 2004 09 13 40575.020020
 2004 09 14 58573.099976
 2004 09 15 0570·969971
 2004 09 16 89575.099976
 2004 09 17 50576.049988
 2004 09 20 37573.950012
 2004 09 21 85577·150024
 2004 09 22 88576·919983
 2004 09 23 98567·760010
 2004 09 24 52569·630005
 2004 09 27 25565.969971
 2004 09 28 5565.729980
 2004 09 29 97571.070007
 2004 09 30 47574.710022
 2004 10 01 94585·260010
 2004 10 04 46592·020020
 2004 10 05 86590.080017
 2004 10 06 92592·659973
 2004 10 07 93592.659973
 2004 10 08 43583.140015
 2004 10 11 27577.559998
 2004 10 12 80578.090027
 2004 10 13 47580.700012
 2004 10 14 53570·059998
 2004 10 15 7572·419983
 2004 10 18 31573.190002
 2004 10 19 7576.630005
 2004 10 20 56570.349976
 2004 10 21 41576.700012
 2004 10 22 89577·609985
 2004 10 25 48573.640015
 2004 10 26 61577·989990
 2004 10 27 65587.179993
 2004 10 28 23587·190002
 2004 10 29 71586·820007
 2004 11 01 98587.419983
 2004 11 02 43591·539978
 2004 11 03 27596.590027
 2004 11 04 1602.130005
 2004 11 05 24607.250000
 2004 11 08 62605·510010
 2004 11 09 21607·000000
 2004 11 10 89611.929993
 2004 11 11 21616.299988
 2004 11 12 36621.979980
 2004 11 15 47623·859985
 2004 11 16 8623·859985
 2004 11 17 95627·890015
 2004 11 18 3623·159973
 2004 11 19 77622·059998
 2004 11 22 62621·590027
 2004 11 23 78624·530029
 2004 11 24 24630·289978
 2004 11 26 3632·770020
 2004 11 29 73635.979980
 2004 11 30 27635.809998
 2004 12 01 88644.099976
 2004 12 02 45644·559998
 2004 12 03 94644·700012
 2004 12 06 23642·210022
 2004 12 07 9639.780029
 2004 12 08 47631.359985
 2004 12 09 99631·150024
 2004 12 10 73633.669983
 2004 12 13 23638·059998
 2004 12 14 78643·599976
 2004 12 15 88648.609985
 2004 12 16 8648·609985
 2004 12 17 94642·390015
 2004 12 20 32645.169983
 2004 12 21 88646·200012
 2004 12 22 86649.719971
 2004 12 23 10650.729980
 2004 12 27 29651.700012
 2004 12 28 48654.599976
 2004 12 29 88654.570007
 2004 12 30 84654·450012
 2004 12 31 12656·109985
 2005 01 03  44654·270020
 2005 01 04  20643·049988
 2005 01 05  52628·659973
 2005 01 06  51624.289978
 2005 01 07  76622·419983
 2005 01 10  14623·299988
 2005 01 11  79617·739990
 2005 01 12  40613·700012
 2005 01 13  70616·570007
 2005 01 14  28617·530029
 2005 01 18  53625·809998
 2005 01 19  98625·320007
 2005 01 20  76617·909973
 2005 01 21  41616·900024
 2005 01 24  85614·510010
 2005 01 25  69612.419983
 2005 01 26  70616.590027
 2005 01 27  62620·390015
 2005 01 28  15617.429993
 2005 01 31  22624.309998
 2005 02 01  51628.609985
 2005 02 02  21631.979980
 2005 02 03  4631·979980
 2005 02 04  51637.450012
 2005 02 07  45639.840027
 2005 02 08  76638·969971
 2005 02 09  41639·510010
 2005 02 10  77627.979980
 2005 02 11  3635·479980
 2005 02 14  7636.190002
 2005 02 15  39638·559998
 2005 02 16  41640·590027
 2005 02 17  0640·510010
 2005 02 18  23634.150024
 2005 02 22  35630.169983
 2005 02 23  15624.440002
 2005 02 24  37627·609985
 2005 02 25  53637·530029
 2005 02 28  93637.929993
 2005 03 01  92639·349976
 2005 03 02  38642·750000
 2005 03 03  55641·090027
 2005 03 04  0646·000000
 2005 03 07  90647.640015
 2005 03 08  54645.059998
 2005 03 09  11637·979980
 2005 03 10  70631·650024
 2005 03 11  55631·539978
 2005 03 14  61630·299988
 2005 03 15  28635.090027
 2005 03 16  39627·109985
 2005 03 17  55626.869995
 2005 03 18  59626·960022
 2005 03 21  36623.049988
 2005 03 22  72628·090027
 2005 03 23  85618.580017
 2005 03 24  73619·650024
 2005 03 28  92618·330017
 2005 03 29  55618·820007
 2005 03 30  64614·900024
 2005 03 31  54615.760010
 2005 04 01  79620·739990
 2005 04 04  3615.130005
 2005 04 05  35616·400024
 2005 04 06  77620.900024
 2005 04 07  2620·809998
 2005 04 08  52619.760010
 2005 04 11  68611.789978
 2005 04 12  43613·669983
 2005 04 13  94613·030029
 2005 04 14  65603·619995
 2005 04 15  58592.469971
 2005 04 18  77586·770020
 2005 04 19  10594.940002
 2005 04 20  31595.950012
 2005 04 21  22599.140015
 2005 04 22  28598·979980
 2005 04 25  34596·440002
 2005 04 26  63598·309998
 2005 04 27  6590.590027
 2005 04 28  74587·140015
 2005 04 29  70579·729980
 2005 05 02  97585·859985
 2005 05 03  78589·260010
 2005 05 04  13595·260010
 2005 05 05  52598·330017
 2005 05 06  98599.030029
 2005 05 09  33602·919983
 2005 05 10  72602·909973
 2005 05 11  35596·469971
 2005 05 12  53597·369995
 2005 05 13  90588·760010
 2005 05 16  1591.710022
 2005 05 17  2595.650024
 2005 05 18  74607.880005
 2005 05 19  93611.059998
 2005 05 20  75610.580017
 2005 05 23  58615.080017
 2005 05 24  1613·690002
 2005 05 25  11612·950012
 2005 05 26  95614·700012
 2005 05 27  36617.590027
 2005 05 31  95619.390015
 2005 06 01  38624.830017
 2005 06 02  86625·679993
 2005 06 03  92626.380005
 2005 06 06  45623·080017
 2005 06 07  93630.919983
 2005 06 08  98626·049988
 2005 06 09  8626.289978
 2005 06 10  63627·690002
 2005 06 13  21630.400024
 2005 06 14  7634·390015
 2005 06 15  90637.190002
 2005 06 16  88644·030029
 2005 06 17  91648·190002
 2005 06 20  13644·190002
 2005 06 21  70643·309998
 2005 06 22  82645.640015
 2005 06 23  96644.270020
 2005 06 24  42634.119995
 2005 06 27  6630·409973
 2005 06 28  33641.549988
 2005 06 29  56643.239990
 2005 06 30  43646·039978
 2005 07 01  77643·039978
 2005 07 05  54653·229980
 2005 07 06  16654.320007
 2005 07 07  94649·530029
 2005 07 08  91662·690002
 2005 07 11  84672.320007
 2005 07 12  43674·330017
 2005 07 13  92671.280029
 2005 07 14  80673·239990
 2005 07 15  84664.669983
 2005 07 18  33663.739990
 2005 07 19  66669·070007
 2005 07 20  1677.869995
 2005 07 21  42677·559998
 2005 07 22  4677.780029
 2005 07 25  63679.599976
 2005 07 26  34676·369995
 2005 07 27  73675·359985
 2005 07 28  1683.049988
 2005 07 29  61684·809998
 2005 08 01  87685·179993
 2005 08 02  12688.510010
 2005 08 03  93688·510010
 2005 08 04  58683.380005
 2005 08 05  91671·840027
 2005 08 08  25666·299988
 2005 08 09  73663·219971
 2005 08 10  82668.200012
 2005 08 11  3666.369995
 2005 08 12  97666·369995
 2005 08 15  62667·229980
 2005 08 16  82665·640015
 2005 08 17  4658·359985
 2005 08 18  43654·820007
 2005 08 19  3654.099976
 2005 08 22  33657.469971
 2005 08 23  2658·619995
 2005 08 24  99662.309998
 2005 08 25  65659·109985
 2005 08 26  36657·700012
 2005 08 29  27655.320007
 2005 08 30  30655·320007
 2005 08 31  42666.530029
 2005 09 01  16670.520020
 2005 09 02  36668.710022
 2005 09 06  23674·489990
 2005 09 07  54677·320007
 2005 09 08  24677·320007
 2005 09 09  12678.049988
 2005 09 12  90682.489990
 2005 09 13  45680·820007
 2005 09 14  35675·460022
 2005 09 15  60668.619995
 2005 09 16  70671·989990
 2005 09 19  84672.460022
 2005 09 20  50670·690002
 2005 09 21  13660.630005
 2005 09 22  25652·820007
 2005 09 23  65656.559998
 2005 09 26  93662.140015
 2005 09 27  27662.270020
 2005 09 28  44660·020020
 2005 09 29  7665.030029
 2005 09 30  15667·799988
 2005 10 03  83673·239990
 2005 10 04  39674.169983
 2005 10 05  54663.840027
 2005 10 06  93648.539978
 2005 10 07  89645.640015
 2005 10 10  48645.609985
 2005 10 11  76642·090027
 2005 10 12  25631·130005
 2005 10 13  75624·099976
 2005 10 14  35633·150024
 2005 10 17  66635.859985
 2005 10 18  37633.369995
 2005 10 19  99638.280029
 2005 10 20  86638.739990
 2005 10 21  44636.260010
 2005 10 24  81646·599976
 2005 10 25  42646.599976
 2005 10 26  15648.010010
 2005 10 27  54638·409973
 2005 10 28  30635.559998
 2005 10 31  11648.260010
 2005 11 01  60646·609985
 2005 11 02  65657.049988
 2005 11 03  86663.900024
 2005 11 04  38660.130005
 2005 11 07  84663.070007
 2005 11 08  71661.239990
 2005 11 09  74663·750000
 2005 11 10  78665·140015
 2005 11 11  74667.820007
 2005 11 14  91667·989990
 2005 11 15  45664.760010
 2005 11 16  14657.940002
 2005 11 17  44667·140015
 2005 11 18  70672·979980
 2005 11 21  73679·320007
 2005 11 22  53683.729980
 2005 11 23  31686.219971
 2005 11 25  76684.109985
 2005 11 28  59683·580017
 2005 11 29  25678.059998
 2005 11 30  98680.179993
 2005 12 01  4690.909973
 2005 12 02  29690·640015
 2005 12 05  89690.570007
 2005 12 06  33693·099976
 2005 12 07  73688·210022
 2005 12 08  33690.229980
 2005 12 09  24689.890015
 2005 12 12  49691.840027
 2005 12 13  27692.250000
 2005 12 14  46693.630005
 2005 12 15  39691.099976
 2005 12 16  84687·119995
 2005 12 19  35683.239990
 2005 12 20  69676·859985
 2005 12 21  64681.950012
 2005 12 22  1684.169983
 2005 12 23  92686·950012
 2005 12 27  27688·400024
 2005 12 28  56681.179993
 2005 12 29  88681·950012
 2005 12 30  15677.960022
 2006 01 03 70685.229980
 2006 01 04 97690.159973
 2006 01 05 57692·409973
 2006 01 06 50700.440002
 2006 01 09 74708·039978
 2006 01 10 94711·000000
 2006 01 11 46711·190002
 2006 01 12 66711.679993
 2006 01 13 40708·989990
 2006 01 17 78708·440002
 2006 01 18 19704·520020
 2006 01 19 57715.789978
 2006 01 20 92716.530029
 2006 01 23 5709·679993
 2006 01 24 63718·510010
 2006 01 25 42720.299988
 2006 01 26 81728·570007
 2006 01 27 58736·250000
 2006 01 30 91734.010010
 2006 01 31 65734.010010
 2006 02 01 83736·450012
 2006 02 02 43735.530029
 2006 02 03 41729.200012
 2006 02 06 95727.890015
 2006 02 07 97729·770020
 2006 02 08 92722·299988
 2006 02 09 76727·489990
 2006 02 10 26718.419983
 2006 02 13 50717.130005
 2006 02 14 61721·619995
 2006 02 15 84725·099976
 2006 02 16 79731·919983
 2006 02 17 91733.260010
 2006 02 21 32733·330017
 2006 02 22 78734.000000
 2006 02 23 95736·619995
 2006 02 24 96737.210022
 2006 02 27 12742.770020
 2006 02 28 95740.630005
 2006 03 01 46742·349976
 2006 03 02 66743·039978
 2006 03 03 32745·179993
 2006 03 06 98738.940002
 2006 03 07 24731·159973
 2006 03 08 25723.799988
 2006 03 09 49726·419983
 2006 03 10 76726·340027
 2006 03 13 50734.250000
 2006 03 14 25736.119995
 2006 03 15 44742·940002
 2006 03 16 41748·349976
 2006 03 17 67746.750000
 2006 03 20 40747·159973
 2006 03 21 25749.599976
 2006 03 22 31745·679993
 2006 03 23 44747.630005
 2006 03 24 71753·869995
 2006 03 27 22754.320007
 2006 03 28 10757.909973
 2006 03 29 76764.169983
 2006 03 30 44767·159973
 2006 03 31 93765·140015
 2006 04 03 64768·979980
 2006 04 04 81764·539978
 2006 04 05 8766·789978
 2006 04 06 19767·080017
 2006 04 07 7771·539978
 2006 04 10 5759·200012
 2006 04 11 39755·390015
 2006 04 12 7748.330017
 2006 04 13 77753.630005
 2006 04 17 15754·080017
 2006 04 18 38770.049988
 2006 04 19 88778·419983
 2006 04 20 36778.419983
 2006 04 21 6778.570007
 2006 04 24 29772·119995
 2006 04 25 19767.450012
 2006 04 26 72771.859985
 2006 04 27 98771.049988
 2006 04 28 64767·760010
 2006 05 01 82770.820007
 2006 05 02 0767·609985
 2006 05 03 33769·390015
 2006 05 04 18774·789978
 2006 05 05 83784·619995
 2006 05 08 55782·789978
 2006 05 09 83782.479980
 2006 05 10 91780·690002
 2006 05 11 54775·880005
 2006 05 12 1757·450012
 2006 05 15 40742.380005
 2006 05 16 8742.140015
 2006 05 17 52737.450012
 2006 05 18 27732.559998
 2006 05 19 24725.450012
 2006 05 22 20722·539978
 2006 05 23 58727.520020
 2006 05 24 44717.150024
 2006 05 25 78725.580017
 2006 05 26 2731.140015
 2006 05 30 79729.479980
 2006 05 31 92721.289978
 2006 06 01 73736.500000
 2006 06 02 55742·260010
 2006 06 05 46737.450012
 2006 06 06 32716·049988
 2006 06 07 2721.489990
 2006 06 08 4707·280029
 2006 06 09 16714·150024
 2006 06 12 52701.929993
 2006 06 13 84691.349976
 2006 06 14 0679.429993
 2006 06 15 72702·820007
 2006 06 16 66701.039978
 2006 06 19 64694.739990
 2006 06 20 17686.130005
 2006 06 21 18693·799988
 2006 06 22 12690.669983
 2006 06 23 11694·559998
 2006 06 26 56698.739990
 2006 06 27 88702.309998
 2006 06 28 51688·780029
 2006 06 29 18714·320007
 2006 06 30 43724·669983
 2006 07 03 38730.799988
 2006 07 05 73730·750000
 2006 07 06 5725·500000
 2006 07 07 28720·640015
 2006 07 10 49715.950012
 2006 07 11 90714·400024
 2006 07 12 17714.669983
 2006 07 13 86701·159973
 2006 07 14 28687·289978
 2006 07 17 40685·169983
 2006 07 18 21685·679993
 2006 07 19 18703.580017
 2006 07 20 6705.169983
 2006 07 21 85683.609985
 2006 07 24 13690·760010
 2006 07 25 50701·020020
 2006 07 26 41699·590027
 2006 07 27 15701.869995
 2006 07 28 11700·690002
 2006 07 31 30701.640015
 2006 08 01 14700·559998
 2006 08 02 41700.539978
 2006 08 03 60706.359985
 2006 08 04 36716.049988
 2006 08 07 31701.250000
 2006 08 08 1700·919983
 2006 08 09 28695·190002
 2006 08 10 67688·960022
 2006 08 11 24686·219971
 2006 08 14 59691·169983
 2006 08 15 11697.849976
 2006 08 16 49708.229980
 2006 08 17 51713.859985
 2006 08 18 2712·380005
 2006 08 21 26711.679993
 2006 08 22 32709.250000
 2006 08 23 91711·090027
 2006 08 24 44701.570007
 2006 08 25 19703.799988
 2006 08 28 91707·799988
 2006 08 29 53715.179993
 2006 08 30 21721.969971
 2006 08 31 58725.039978
 2006 09 01 27724·789978
 2006 09 05 68727·859985
 2006 09 06 98727·460022
 2006 09 07 38713.880005
 2006 09 08 66709·510010
 2006 09 11 92711.130005
 2006 09 12 61725·630005
 2006 09 13 77731·299988
 2006 09 14 57730·700012
 2006 09 15 7732·219971
 2006 09 18 24733·150024
 2006 09 19 20729·080017
 2006 09 20 76737·280029
 2006 09 21 20738.159973
 2006 09 22 24727.130005
 2006 09 25 35728·799988
 2006 09 26 24732.049988
 2006 09 27 62733.940002
 2006 09 28 26736·760010
 2006 09 29 18734.020020
 2006 10 02 25726.950012
 2006 10 03 90722.520020
 2006 10 04 15733·619995
 2006 10 05 87743.380005
 2006 10 06 31743.090027
 2006 10 09 86745·690002
 2006 10 10 6747·840027
 2006 10 11 86747·260010
 2006 10 12 17757·150024
 2006 10 13 56763.369995
 2006 10 16 36769.859985
 2006 10 17 85769.479980
 2006 10 18 82771·820007
 2006 10 19 32768.390015
 2006 10 20 68768.320007
 2006 10 23 77767.049988
 2006 10 24 53763·700012
 2006 10 25 70768.789978
 2006 10 26 90776.039978
 2006 10 27 82775.929993
 2006 10 30 79771·460022
 2006 10 31 53772·090027
 2006 11 01 15769·890015
 2006 11 02 44753.229980
 2006 11 03 37755·690002
 2006 11 06 86764.849976
 2006 11 07 81772·219971
 2006 11 08 32771.799988
 2006 11 09 26771·070007
 2006 11 10 2769·150024
 2006 11 13 50773·729980
 2006 11 14 40785·169983
 2006 11 15 73794.179993
 2006 11 16 57793.640015
 2006 11 17 11790.739990
 2006 11 20 87792·429993
 2006 11 21 26792·450012
 2006 11 22 33795.169983
 2006 11 24 76794.250000
 2006 11 27 18790.789978
 2006 11 28 63775·130005
 2006 11 29 36785.039978
 2006 11 30 84789.580017
 2006 12 01 1787·109985
 2006 12 04 82796.559998
 2006 12 05 98801.010010
 2006 12 06 97798·359985
 2006 12 07 31798·450012
 2006 12 08 10796·349976
 2006 12 11 76795.159973
 2006 12 12 2793.719971
 2006 12 13 27792.880005
 2006 12 14 97798·619995
 2006 12 15 51798.130005
 2006 12 18 14795.400024
 2006 12 19 33784.039978
 2006 12 20 19788·820007
 2006 12 21 30789.609985
 2006 12 22 70783·500000
 2006 12 26 18788.590027
 2006 12 27 75797·789978
 2006 12 28 44798·530029
 2006 12 29 33795·960022
 2007 01 03  76796.619995
 2007 01 04  91791.830017
 2007 01 05  51787.700012
 2007 01 08  90778.830017
 2007 01 09  27778·739990
 2007 01 10  17779.450012
 2007 01 11  31791·000000
 2007 01 12  55794.270020
 2007 01 16  14799.299988
 2007 01 17  30793·570007
 2007 01 18  93788·190002
 2007 01 19  65785.450012
 2007 01 22  7785.039978
 2007 01 23  28788.690002
 2007 01 24  66794.059998
 2007 01 25  83794.640015
 2007 01 26  99789.070007
 2007 01 29  39795.130005
 2007 01 30  8798.239990
 2007 01 31  98803.460022
 2007 02 01  11807·770020
 2007 02 02  11810.349976
 2007 02 05  0810·489990
 2007 02 06  22810·409973
 2007 02 07  86816·200012
 2007 02 08  21816.900024
 2007 02 09  50817.010010
 2007 02 12  93808·309998
 2007 02 13  93812·530029
 2007 02 14  68818·070007
 2007 02 15  88817·640015
 2007 02 16  74818·460022
 2007 02 20  27827.179993
 2007 02 21  79827.330017
 2007 02 22  71830·010010
 2007 02 23  52828.840027
 2007 02 26  6829·400024
 2007 02 27  4817.659973
 2007 02 28  82797·450012
 2007 03 01  41795·940002
 2007 03 02  74788·609985
 2007 03 05  17777.369995
 2007 03 06  26781·830017
 2007 03 07  79781·130005
 2007 03 08  2786.750000
 2007 03 09  20787·489990
 2007 03 12  36789.880005
 2007 03 13  28786·409973
 2007 03 14  82776·770020
 2007 03 15  38783·609985
 2007 03 16  67784.789978
 2007 03 19  77789·289978
 2007 03 20  35793.609985
 2007 03 21  20808.559998
 2007 03 22  2809.280029
 2007 03 23  38810·380005
 2007 03 26  4811·049988
 2007 03 27  44808.880005
 2007 03 28  47800·869995
 2007 03 29  49803·090027
 2007 03 30  58804·330017
 2007 04 02  8803.219971
 2007 04 03  34813.369995
 2007 04 04  73811·830017
 2007 04 05  92813.900024
 2007 04 09  39814.309998
 2007 04 10  19816.130005
 2007 04 11  97814·929993
 2007 04 12  24815·049988
 2007 04 13  86819.380005
 2007 04 16  85831·489990
 2007 04 17  36831.710022
 2007 04 18  99827·549988
 2007 04 19  25823.820007
 2007 04 20  37829.429993
 2007 04 23  26830.729980
 2007 04 24  86829·309998
 2007 04 25  57834.890015
 2007 04 26  7835.169983
 2007 04 27  31832.570007
 2007 04 30  80830·429993
 2007 05 01  7816.940002
 2007 05 02  53829.900024
 2007 05 03  39830.869995
 2007 05 04  98832·880005
 2007 05 07  25835·130005
 2007 05 08  55830.900024
 2007 05 09  62836.989990
 2007 05 10  86832·710022
 2007 05 11  87829·539978
 2007 05 14  21831.150024
 2007 05 15  38827.599976
 2007 05 16  12820.210022
 2007 05 17  93819·450012
 2007 05 18  81825.250000
 2007 05 21  30837·190002
 2007 05 22  71841·380005
 2007 05 23  69845·940002
 2007 05 24  94840.609985
 2007 05 25  26831.750000
 2007 05 29  82838.580017
 2007 05 30  64843.380005
 2007 05 31  39849·260010
 2007 06 01  39856·390015
 2007 06 04  89855.190002
 2007 06 05  54853·479980
 2007 06 06  24845.580017
 2007 06 07  7839.500000
 2007 06 08  60836.109985
 2007 06 11  41837·229980
 2007 06 12  81831.909973
 2007 06 13  93833.880005
 2007 06 14  91840.979980
 2007 06 15  48851·150024
 2007 06 18  66849·239990
 2007 06 19  84849.479980
 2007 06 20  1850·799988
 2007 06 21  26840.020020
 2007 06 22  61839·169983
 2007 06 25  94837·950012
 2007 06 26  32832.210022
 2007 06 27  52838·599976
 2007 06 28  72845·500000
 2007 06 29  60845.669983
 2007 07 02  56845·059998
 2007 07 03  24849.159973
 2007 07 05  31850.770020
 2007 07 06  45853.520020
 2007 07 09  65854.500000
 2007 07 10  69851.190002
 2007 07 11  95840.690002
 2007 07 12  38855.179993
 2007 07 13  79856·479980
 2007 07 16  38855.500000
 2007 07 17  45854·669983
 2007 07 18  50849·640015
 2007 07 19  42853·369995
 2007 07 20  4850.690002
 2007 07 23  89842.039978
 2007 07 24  21832.369995
 2007 07 25  24821·270020
 2007 07 26  69807·159973
 2007 07 27  57794·760010
 2007 07 30  12787·599976
 2007 07 31  17794·619995
 2007 08 01  59780.659973
 2007 08 02  6785·140015
 2007 08 03  12784·280029
 2007 08 06  43766·760010
 2007 08 07  23778.340027
 2007 08 08  18803.510010
 2007 08 09  34796.320007
 2007 08 10  43800.150024
 2007 08 13  37800·140015
 2007 08 14  0784.010010
 2007 08 15  15775.710022
 2007 08 16  89768.909973
 2007 08 17  1796·929993
 2007 08 20  83791·739990
 2007 08 21  19792.820007
 2007 08 22  73799.580017
 2007 08 23  41802·570007
 2007 08 24  24798·929993
 2007 08 27  33797.780029
 2007 08 28  16787.210022
 2007 08 29  7787.609985
 2007 08 30  4791.669983
 2007 08 31  70795.669983
 2007 09 04  61805·679993
 2007 09 05  74798·219971
 2007 09 06  30795.460022
 2007 09 07  68787·320007
 2007 09 10  77780·679993
 2007 09 11  44782·659973
 2007 09 12  34783·380005
 2007 09 13  90787·020020
 2007 09 14  58783·489990
 2007 09 17  41782.659973
 2007 09 18  73806.679993
 2007 09 19  24822.869995
 2007 09 20  24816·960022
 2007 09 21  15817.239990
 2007 09 24  27815.210022
 2007 09 25  83804·429993
 2007 09 26  19812·280029
 2007 09 27  42814.080017
 2007 09 28  5815·450012
 2007 10 01  4825.750000
 2007 10 02  12832·250000
 2007 10 03  23831·119995
 2007 10 04  36830·250000
 2007 10 05  51847·320007
 2007 10 08  96845·289978
 2007 10 09  83846.619995
 2007 10 10  79845.650024
 2007 10 11  11852·059998
 2007 10 12  92843·780029
 2007 10 15  72842.150024
 2007 10 16  14828·530029
 2007 10 17  98832.190002
 2007 10 18  43826·780029
 2007 10 19  66825.030029
 2007 10 22  49812.140015
 2007 10 23  48818.539978
 2007 10 24  19814.510010
 2007 10 25  64817·510010
 2007 10 26  14821.429993
 2007 10 29  26826.909973
 2007 10 30  13821·859985
 2007 10 31  93830.390015
 2007 11 01  67822·880005
 2007 11 02  19801.919983
 2007 11 05  45797·770020
 2007 11 06  3802·260010
 2007 11 07  89796·000000
 2007 11 08  40782.450012
 2007 11 09  59779·479980
 2007 11 12  69783.130005
 2007 11 13  87789.760010
 2007 11 14  26794·250000
 2007 11 15  24782.109985
 2007 11 16  91773·440002
 2007 11 19  92765.219971
 2007 11 20  41757·280029
 2007 11 21  34748.750000
 2007 11 23  96759·460022
 2007 11 26  61757.640015
 2007 11 27  73745.590027
 2007 11 28  8770.609985
 2007 11 29  33771.340027
 2007 11 30  76780·039978
 2007 12 03  34769·270020
 2007 12 04  91757.559998
 2007 12 05  77767.669983
 2007 12 06  44786·950012
 2007 12 07  62787.299988
 2007 12 10  51794.309998
 2007 12 11  30796.340027
 2007 12 12  95787·270020
 2007 12 13  20770·250000
 2007 12 14  83769.700012
 2007 12 17  16751.469971
 2007 12 18  88754.729980
 2007 12 19  97758.320007
 2007 12 20  5767.539978
 2007 12 21  86785·609985
 2007 12 24  2794.390015
 2007 12 26  5799·570007
 2007 12 27  63795·659973
 2007 12 28  16782·349976
 2007 12 31  45770·900024
 2008 01 02 81768.460022
 2008 01 03 25758·890015
 2008 01 04 5741·299988
 2008 01 07 49730·929993
 2008 01 08 89735.239990
 2008 01 09 85712.429993
 2008 01 10 79725·640015
 2008 01 11 71719.489990
 2008 01 14 17714.489990
 2008 01 15 63707·390015
 2008 01 16 89709·570007
 2008 01 17 91703·559998
 2008 01 18 78689·830017
 2008 01 22 2683.229980
 2008 01 23 10693.750000
 2008 01 24 16704.059998
 2008 01 25 8703.280029
 2008 01 28 72702·390015
 2008 01 29 42706·440002
 2008 01 30 79715·710022
 2008 01 31 73718·250000
 2008 02 01 67731.239990
 2008 02 04 10731.130005
 2008 02 05 35721.799988
 2008 02 06 58711·099976
 2008 02 07 5707·090027
 2008 02 08 66708.419983
 2008 02 11 67704.140015
 2008 02 12 78712.580017
 2008 02 13 32721.929993
 2008 02 14 84722·830017
 2008 02 15 81703.710022
 2008 02 19 69710.479980
 2008 02 20 16710.900024
 2008 02 21 65719.010010
 2008 02 22 9697·169983
 2008 02 25 96712.070007
 2008 02 26 52723.830017
 2008 02 27 34723·929993
 2008 02 28 7715.250000
 2008 02 29 45702·020020
 2008 03 03 58689·130005
 2008 03 04 41684.190002
 2008 03 05 57688·260010
 2008 03 06 30682·450012
 2008 03 07 78669·270020
 2008 03 10 63660.760010
 2008 03 11 65673·809998
 2008 03 12 88681.210022
 2008 03 13 83680·940002
 2008 03 14 99681.940002
 2008 03 17 64659.859985
 2008 03 18 83682·099976
 2008 03 19 65689.489990
 2008 03 20 75682.140015
 2008 03 24 10705·119995
 2008 03 25 3705.989990
 2008 03 26 45704.489990
 2008 03 27 41703·830017
 2008 03 28 84695·320007
 2008 03 31 59693.859985
 2008 04 01 65710·650024
 2008 04 02 72716·669983
 2008 04 03 94716.280029
 2008 04 04 91720.489990
 2008 04 07 97720·039978
 2008 04 08 70714.359985
 2008 04 09 70714·429993
 2008 04 10 60710·390015
 2008 04 11 32704·119995
 2008 04 14 59693·830017
 2008 04 15 70692.260010
 2008 04 16 56713.390015
 2008 04 17 92712.059998
 2008 04 18 89723.859985
 2008 04 21 75719·479980
 2008 04 22 90715·979980
 2008 04 23 19711.130005
 2008 04 24 37720.880005
 2008 04 25 92723.840027
 2008 04 28 1728·440002
 2008 04 29 83724·960022
 2008 04 30 2726.770020
 2008 05 01 52729·750000
 2008 05 02 52735.789978
 2008 05 05 78727.989990
 2008 05 06 10731·619995
 2008 05 07 12733·489990
 2008 05 08 30720.859985
 2008 05 09 23721.630005
 2008 05 12 12733·640015
 2008 05 13 54737·440002
 2008 05 14 49744·340027
 2008 05 15 63743·789978
 2008 05 16 82745.750000
 2008 05 19 84747.989990
 2008 05 20 45737·119995
 2008 05 21 66742.570007
 2008 05 22 21736.109985
 2008 05 23 34731.030029
 2008 05 27 83734·489990
 2008 05 28 27738.460022
 2008 05 29 54750·690002
 2008 05 30 60749.250000
 2008 06 02 50748·000000
 2008 06 03 65746.609985
 2008 06 04 33749·780029
 2008 06 05 45763.270020
 2008 06 06 59759.929993
 2008 06 09 24743·440002
 2008 06 10 31736·489990
 2008 06 11 95732·030029
 2008 06 12 48730.390015
 2008 06 13 72733.609985
 2008 06 16 51740.940002
 2008 06 17 41742·809998
 2008 06 18 79735.659973
 2008 06 19 5737.840027
 2008 06 20 16735.919983
 2008 06 23 40728·710022
 2008 06 24 41718.419983
 2008 06 25 42720·250000
 2008 06 26 78711.880005
 2008 06 27 75701.130005
 2008 06 30 47701.260010
 2008 07 01 25691.590027
 2008 07 02 12694.159973
 2008 07 03 50673·590027
 2008 07 07 33671.929993
 2008 07 08 26682.719971
 2008 07 09 17684·289978
 2008 07 10 99675.669983
 2008 07 11 64678.549988
 2008 07 14 37680.619995
 2008 07 15 21673·760010
 2008 07 16 77686·750000
 2008 07 17 28696.830017
 2008 07 18 78697·270020
 2008 07 21 72698·830017
 2008 07 22 67716·820007
 2008 07 23 36726.270020
 2008 07 24 93720·640015
 2008 07 25 47715·469971
 2008 07 28 75710.330017
 2008 07 29 27715.349976
 2008 07 30 52721.679993
 2008 07 31 45720.880005
 2008 08 01 32718.450012
 2008 08 04 64715·559998
 2008 08 05 47721·260010
 2008 08 06 93727·710022
 2008 08 07 96724·270020
 2008 08 08 35735·090027
 2008 08 11 99757·099976
 2008 08 12 40750·119995
 2008 08 13 48750·510010
 2008 08 14 53756.919983
 2008 08 15 52764.380005
 2008 08 18 62754·409973
 2008 08 19 94739·039978
 2008 08 20 54738.570007
 2008 08 21 75729·849976
 2008 08 22 60738·780029
 2008 08 25 66736·099976
 2008 08 26 4726.409973
 2008 08 27 61735·549988
 2008 08 28 58747.789978
 2008 08 29 21745.599976
 2008 09 02 88754.969971
 2008 09 03 30747·590027
 2008 09 04 7738·909973
 2008 09 05 41721·489990
 2008 09 08 21739.919983
 2008 09 09 27738·109985
 2008 09 10 83721.830017
 2008 09 11 32719·190002
 2008 09 12 40723.580017
 2008 09 15 20718.500000
 2008 09 16 85710.650024
 2008 09 17 26706·080017
 2008 09 18 8723·679993
 2008 09 19 3761.780029
 2008 09 22 40751.659973
 2008 09 23 79724.659973
 2008 09 24 12713·840027
 2008 09 25 96713.000000
 2008 09 26 98705·520020
 2008 09 29 73698.909973
 2008 09 30 67681·840027
 2008 10 01 43676·210022
 2008 10 02 34671·179993
 2008 10 03 14656.469971
 2008 10 06 9617.510010
 2008 10 07 13602·229980
 2008 10 08 48569·099976
 2008 10 09 35558.109985
 2008 10 10 1526.390015
 2008 10 13 99570.890015
 2008 10 14 66584·700012
 2008 10 15 92551·799988
 2008 10 16 32537.020020
 2008 10 17 22552.700012
 2008 10 20 38546.840027
 2008 10 21 67545.309998
 2008 10 22 14525.349976
 2008 10 23 25507·559998
 2008 10 24 40480.720001
 2008 10 27 66474.329987
 2008 10 28 86482·720001
 2008 10 29 78506.029999
 2008 10 30 71514·179993
 2008 10 31 21539·580017
 2008 11 03 9544·619995
 2008 11 04 74551·020020
 2008 11 05 58542·840027
 2008 11 06 88514.559998
 2008 11 07 73509·059998
 2008 11 10 33515.190002
 2008 11 11 51497.429993
 2008 11 12 50480·089996
 2008 11 13 89491·709991
 2008 11 14 99486.440002
 2008 11 17 26463·959991
 2008 11 18 12458·149994
 2008 11 19 96448.809998
 2008 11 20 41417.350006
 2008 11 21 81406·750000
 2008 11 24 7438.980011
 2008 11 25 57443.179993
 2008 11 26 52468.859985
 2008 11 28 44473.140015
 2008 12 01 90466.540009
 2008 12 02 59441.829987
 2008 12 03 54456.480011
 2008 12 04 64461·970001
 2008 12 05 45461.089996
 2008 12 08 16483.660004
 2008 12 09 88491.779999
 2008 12 10 17481.720001
 2008 12 11 77476.359985
 2008 12 12 65468.429993
 2008 12 15 25470.940002
 2008 12 16 3482.850006
 2008 12 17 18492.470001
 2008 12 18 69493·809998
 2008 12 19 59497.529999
 2008 12 22 47486·929993
 2008 12 23 25480·230011
 2008 12 24 16471·690002
 2008 12 26 9476·809998
 2008 12 29 1476.179993
 2008 12 30 78482·769989
 2008 12 31 20503.260010
 2009 01 02  19508·450012
 2009 01 05  38508·230011
 2009 01 06  86519.000000
 2009 01 07  17510·320007
 2009 01 08  58502.010010
 2009 01 09  61502.130005
 2009 01 12  80481.029999
 2009 01 13  71476.230011
 2009 01 14  20469.440002
 2009 01 15  93464·970001
 2009 01 16  15467·720001
 2009 01 20  69464.450012
 2009 01 21  24457·399994
 2009 01 22  86456.160004
 2009 01 23  75449·839996
 2009 01 26  26458.820007
 2009 01 27  15458.019989
 2009 01 28  15474·470001
 2009 01 29  65469.440002
 2009 01 30  77459.390015
 2009 02 02  62451·269989
 2009 02 03  80455·260010
 2009 02 04  17461.109985
 2009 02 05  87459·929993
 2009 02 06  59471.529999
 2009 02 09  7471·190002
 2009 02 10  88470.529999
 2009 02 11  43451·769989
 2009 02 12  25451.420013
 2009 02 13  46456.190002
 2009 02 17  59448·350006
 2009 02 18  59431.609985
 2009 02 19  3429.320007
 2009 02 20  72415·410004
 2009 02 23  38414·799988
 2009 02 24  71413.170013
 2009 02 25  64411·070007
 2009 02 26  86406·690002
 2009 02 27  55397.640015
 2009 03 02  43389.010010
 2009 03 03  2372·579987
 2009 03 04  13375.500000
 2009 03 05  67367.420013
 2009 03 06  63356·869995
 2009 03 09  35355.049988
 2009 03 10  4367·750000
 2009 03 11  57376·529999
 2009 03 12  44390.940002
 2009 03 13  7395.380005
 2009 03 16  34400·359985
 2009 03 17  30403·589996
 2009 03 18  23419.809998
 2009 03 19  89422·010010
 2009 03 20  3416·720001
 2009 03 23  18433.720001
 2009 03 24  63430·399994
 2009 03 25  73432·250000
 2009 03 26  37445.299988
 2009 03 27  78440·549988
 2009 03 30  53423.839996
 2009 03 31  79432·540009
 2009 04 01  86429·510010
 2009 04 02  92454·920013
 2009 04 03  6456·130005
 2009 04 06  52453·079987
 2009 04 07  26446.929993
 2009 04 08  66442·140015
 2009 04 09  58468.200012
 2009 04 13  60469·589996
 2009 04 14  57465.399994
 2009 04 15  32461.130005
 2009 04 16  73476.380005
 2009 04 17  98482.179993
 2009 04 20  4477.980011
 2009 04 21  46470.049988
 2009 04 22  40480.910004
 2009 04 23  84472·480011
 2009 04 24  17482·220001
 2009 04 27  90477.700012
 2009 04 28  70479·070007
 2009 04 29  63494.739990
 2009 04 30  73501.459991
 2009 05 01  72492·459991
 2009 05 04  1506.820007
 2009 05 05  4505·989990
 2009 05 06  72509·369995
 2009 05 07  21511·279999
 2009 05 08  98511·820007
 2009 05 11  2507.149994
 2009 05 12  38506·519989
 2009 05 13  96490.519989
 2009 05 14  47486·290009
 2009 05 15  74483.730011
 2009 05 18  23495.019989
 2009 05 19  77498.309998
 2009 05 20  61505·589996
 2009 05 21  66486·739990
 2009 05 22  1485·049988
 2009 05 26  71500.339996
 2009 05 27  78502.619995
 2009 05 28  46495·540009
 2009 05 29  73501.579987
 2009 06 01  11522.369995
 2009 06 02  62528.719971
 2009 06 03  9524.599976
 2009 06 04  65531·679993
 2009 06 05  52535.859985
 2009 06 08  99531·090027
 2009 06 09  73531·429993
 2009 06 10  27532·299988
 2009 06 11  76532.900024
 2009 06 12  4526·840027
 2009 06 15  84523·359985
 2009 06 16  34516.599976
 2009 06 17  90511.850006
 2009 06 18  13511·329987
 2009 06 19  10517·619995
 2009 06 22  86510·299988
 2009 06 23  26496.630005
 2009 06 24  90500·670013
 2009 06 25  44509.179993
 2009 06 26  10514·590027
 2009 06 29  40513·599976
 2009 06 30  23513.830017
 2009 07 01  8520·059998
 2009 07 02  55513·109985
 2009 07 06  14495·720001
 2009 07 07  24494·410004
 2009 07 08  43486.829987
 2009 07 09  96483.910004
 2009 07 10  54481·929993
 2009 07 13  32493·309998
 2009 07 14  21496·690002
 2009 07 15  35515.760010
 2009 07 16  92523·130005
 2009 07 17  9522.419983
 2009 07 20  34526·960022
 2009 07 21  97529·250000
 2009 07 22  85531.309998
 2009 07 23  42547·419983
 2009 07 24  2548·460022
 2009 07 27  32550.900024
 2009 07 28  14551·950012
 2009 07 29  46550·469971
 2009 07 30  69563.479980
 2009 07 31  15562.070007
 2009 08 03  86565·780029
 2009 08 04  58572·479980
 2009 08 05  4571.239990
 2009 08 06  46569.530029
 2009 08 07  33577.469971
 2009 08 10  41574·559998
 2009 08 11  2570.359985
 2009 08 12  52577·570007
 2009 08 13  11576·700012
 2009 08 14  83574·700012
 2009 08 17  81556.770020
 2009 08 18  82557.880005
 2009 08 19  2561.650024
 2009 08 20  96568·679993
 2009 08 21  86582·099976
 2009 08 24  13586·030029
 2009 08 25  13588.049988
 2009 08 26  18586.289978
 2009 08 27  85584·780029
 2009 08 28  43589.789978
 2009 08 31  75577·020020
 2009 09 01  13579·900024
 2009 09 02  74559.049988
 2009 09 03  0562.489990
 2009 09 04  44570.500000
 2009 09 08  69576.380005
 2009 09 09  70588.700012
 2009 09 10  32594.900024
 2009 09 11  4597·979980
 2009 09 14  97600·030029
 2009 09 15  19605·599976
 2009 09 16  16617·380005
 2009 09 17  59621.619995
 2009 09 18  37619.169983
 2009 09 21  88617.830017
 2009 09 22  52622·419983
 2009 09 23  42625·309998
 2009 09 24  50616.299988
 2009 09 25  74602·469971
 2009 09 28  65615.109985
 2009 09 29  9616·979980
 2009 09 30  26611·789978
 2009 10 01  94603·270020
 2009 10 02  6584·469971
 2009 10 05  43592.150024
 2009 10 06  76603·630005
 2009 10 07  92603.109985
 2009 10 08  50612·239990
 2009 10 09  49614·919983
 2009 10 12  38618·750000
 2009 10 13  39614·130005
 2009 10 14  97623·940002
 2009 10 15  60623.890015
 2009 10 16  77621.500000
 2009 10 19  28624.130005
 2009 10 20  73623.280029
 2009 10 21  31622.690002
 2009 10 22  78615.130005
 2009 10 23  77615·619995
 2009 10 26  29610.460022
 2009 10 27  45597.260010
 2009 10 28  56586.479980
 2009 10 29  32581·539978
 2009 10 30  38578·020020
 2009 11 02  8570·119995
 2009 11 03  48570·619995
 2009 11 04  62576·260010
 2009 11 05  3581.150024
 2009 11 06  53584.020020
 2009 11 09  17592.309998
 2009 11 10  60593·570007
 2009 11 11  49596·929993
 2009 11 12  34595·789978
 2009 11 13  52588·059998
 2009 11 16  46605.440002
 2009 11 17  25603.390015
 2009 11 18  35602.549988
 2009 11 19  64596·690002
 2009 11 20  64586.599976
 2009 11 23  7601.359985
 2009 11 24  62594·840027
 2009 11 25  91595·109985
 2009 11 27  82585·130005
 2009 11 30  96580.390015
 2009 12 01  46590·799988
 2009 12 02  98599·919983
 2009 12 03  96601.590027
 2009 12 04  17606.770020
 2009 12 07  45606·200012
 2009 12 08  71603.270020
 2009 12 09  24598.760010
 2009 12 10  21601.960022
 2009 12 11  39600.549988
 2009 12 14  23609.789978
 2009 12 15  11612.789978
 2009 12 16  82613.710022
 2009 12 17  35609·010010
 2009 12 18  93610·570007
 2009 12 21  25618.909973
 2009 12 22  1624·210022
 2009 12 23  65632·020020
 2009 12 24  43634·150024
 2009 12 28  61635·989990
 2009 12 29  3634.549988
 2009 12 30  87634·090027
 2009 12 31  61635.200012
 2010 01 04 38640.099976
 2010 01 05 40641·890015
 2010 01 06 80641.260010
 2010 01 07 60642·070007
 2010 01 08 99644.690002
 2010 01 11 86648.400024
 2010 01 12 52641.140015
 2010 01 13 78644.789978
 2010 01 14 15647·869995
 2010 01 15 41648·119995
 2010 01 19 35649.150024
 2010 01 20 77645·780029
 2010 01 21 79643·770020
 2010 01 22 32630·599976
 2010 01 25 85621.780029
 2010 01 26 47619·979980
 2010 01 27 11618.760010
 2010 01 28 8620.179993
 2010 01 29 84616·030029
 2010 02 01 99609·270020
 2010 02 02 54615·599976
 2010 02 03 45615·739990
 2010 02 04 39610.630005
 2010 02 05 71592.989990
 2010 02 08 78595.289978
 2010 02 09 44597·390015
 2010 02 10 80596.830017
 2010 02 11 27605.599976
 2010 02 12 76610·719971
 2010 02 16 28620.840027
 2010 02 17 66625·169983
 2010 02 18 53629.320007
 2010 02 19 69632·840027
 2010 02 22 50633.549988
 2010 02 23 76631·520020
 2010 02 24 64632·280029
 2010 02 25 99630.460022
 2010 02 26 85630.809998
 2010 03 01 19642.650024
 2010 03 02 97650.260010
 2010 03 03 37653·880005
 2010 03 04 32652.510010
 2010 03 05 26666.020020
 2010 03 08 15668.159973
 2010 03 09 77673.429993
 2010 03 10 18677.469971
 2010 03 11 53677.219971
 2010 03 12 6678·900024
 2010 03 15 37676·210022
 2010 03 16 92679.580017
 2010 03 17 82686.940002
 2010 03 18 82685·969971
 2010 03 19 61683.619995
 2010 03 22 30683.289978
 2010 03 23 19690.849976
 2010 03 24 82689.359985
 2010 03 25 20693·320007
 2010 03 26 32685·500000
 2010 03 29 97683·450012
 2010 03 30 68686·640015
 2010 03 31 6687.729980
 2010 04 01 24686·500000
 2010 04 05 72697·650024
 2010 04 06 29702.650024
 2010 04 07 39702·840027
 2010 04 08 57701·520020
 2010 04 09 25702·950012
 2010 04 12 77706·460022
 2010 04 13 64707·239990
 2010 04 14 5722.400024
 2010 04 15 63725·130005
 2010 04 16 50723.989990
 2010 04 19 49716.809998
 2010 04 20 69721.549988
 2010 04 21 18726.809998
 2010 04 22 11734.359985
 2010 04 23 89741.919983
 2010 04 26 74745·950012
 2010 04 27 47741·719971
 2010 04 28 48726·690002
 2010 04 29 2737·739990
 2010 04 30 71738·630005
 2010 05 03 31732.869995
 2010 05 04 74726.359985
 2010 05 05 33708.640015
 2010 05 06 35700·890015
 2010 05 07 77675.510010
 2010 05 10 26689.890015
 2010 05 11 51704.030029
 2010 05 12 66716.219971
 2010 05 13 15719·700012
 2010 05 14 68709·320007
 2010 05 17 50703.619995
 2010 05 18 91705·340027
 2010 05 19 4686.150024
 2010 05 20 88665·909973
 2010 05 21 49654.500000
 2010 05 24 59652.799988
 2010 05 25 25640·880005
 2010 05 26 98657·950012
 2010 05 27 93670·590027
 2010 05 28 45670.080017
 2010 06 01 84662.719971
 2010 06 02 36660·520020
 2010 06 03 50669.349976
 2010 06 04 51658.599976
 2010 06 07 13639.219971
 2010 06 08 65623·830017
 2010 06 09 15632·239990
 2010 06 10 1639.789978
 2010 06 11 69649·000000
 2010 06 14 74662·950012
 2010 06 15 7669.950012
 2010 06 16 46671·739990
 2010 06 17 32669.340027
 2010 06 18 74671·549988
 2010 06 21 69677.150024
 2010 06 22 61668·210022
 2010 06 23 11650·039978
 2010 06 24 4643·369995
 2010 06 25 72646·669983
 2010 06 28 46649.719971
 2010 06 29 36635.960022
 2010 06 30 27623·710022
 2010 07 01 9611·109985
 2010 07 02 28608·690002
 2010 07 06 64613·309998
 2010 07 07 30611.679993
 2010 07 08 99620.400024
 2010 07 09 56629.549988
 2010 07 12 77631.349976
 2010 07 13 27644·330017
 2010 07 14 86643·469971
 2010 07 15 6640·299988
 2010 07 16 82631.359985
 2010 07 19 55614.020020
 2010 07 20 41624·309998
 2010 07 21 79629.419983
 2010 07 22 10635.950012
 2010 07 23 78650·880005
 2010 07 26 56665.299988
 2010 07 27 98672.159973
 2010 07 28 17663.010010
 2010 07 29 82658.479980
 2010 07 30 51654.799988
 2010 08 02 16664.460022
 2010 08 03 86664.369995
 2010 08 04 82663·369995
 2010 08 05 70661·159973
 2010 08 06 7653.659973
 2010 08 09 22660.200012
 2010 08 10 15654·840027
 2010 08 11 82639.200012
 2010 08 12 72620·580017
 2010 08 13 59616.190002
 2010 08 16 43618·020020
 2010 08 17 82630.280029
 2010 08 18 36632·770020
 2010 08 19 51626.429993
 2010 08 20 55611.090027
 2010 08 23 88617·750000
 2010 08 24 50601.770020
 2010 08 25 82605.690002
 2010 08 26 64611·359985
 2010 08 27 44617·099976
 2010 08 30 88615.349976
 2010 08 31 57607.630005
 2010 09 01 7624.989990
 2010 09 02 21632·659973
 2010 09 03 52643·729980
 2010 09 07 8641.059998
 2010 09 08 48638.340027
 2010 09 09 11641.880005
 2010 09 10 67639.400024
 2010 09 13 92653.590027
 2010 09 14 74654.320007
 2010 09 15 34653·859985
 2010 09 16 82651·880005
 2010 09 17 91653·400024
 2010 09 20 98670.340027
 2010 09 21 35672.380005
 2010 09 22 75666.729980
 2010 09 23 11661·109985
 2010 09 24 59671·010010
 2010 09 27 82671·549988
 2010 09 28 44675·880005
 2010 09 29 83678.890015
 2010 09 30 18684.590027
 2010 10 01 69681·729980
 2010 10 04 15679·960022
 2010 10 05 65689·590027
 2010 10 06 64689·440002
 2010 10 07 16689·380005
 2010 10 08 39696.179993
 2010 10 11 38698.010010
 2010 10 12 10697.609985
 2010 10 13 67710.640015
 2010 10 14 91708·619995
 2010 10 15 9711·429993
 2010 10 18 93710·130005
 2010 10 19 90706.929993
 2010 10 20 71705.489990
 2010 10 21 9709.419983
 2010 10 22 77703·570007
 2010 10 25 81714.049988
 2010 10 26 6710.840027
 2010 10 27 95705·659973
 2010 10 28 49709.710022
 2010 10 29 58705·599976
 2010 11 01 44710.299988
 2010 11 02 48712.890015
 2010 11 03 23715·140015
 2010 11 04 65733·469971
 2010 11 05 62738.729980
 2010 11 08 76737.880005
 2010 11 09 36738·989990
 2010 11 10 71734.869995
 2010 11 11 61734.210022
 2010 11 12 10729·260010
 2010 11 15 51727.020020
 2010 11 16 71715·330017
 2010 11 17 64709.270020
 2010 11 18 6724.109985
 2010 11 19 56725.059998
 2010 11 22 84728.400024
 2010 11 23 24721.109985
 2010 11 24 46736·530029
 2010 11 26 63736.520020
 2010 11 29 54733·539978
 2010 11 30 14730.710022
 2010 12 01 37743.929993
 2010 12 02 12751·200012
 2010 12 03 49757.520020
 2010 12 06 36762·130005
 2010 12 07 11770·510010
 2010 12 08 64767.969971
 2010 12 09 65768·869995
 2010 12 10 15777.559998
 2010 12 13 24779·859985
 2010 12 14 8775·190002
 2010 12 15 20778·289978
 2010 12 16 2778.289978
 2010 12 17 57779·549988
 2010 12 20 56785.859985
 2010 12 21 59790·669983
 2010 12 22 71793·280029
 2010 12 23 18792·219971
 2010 12 27 46792·539978
 2010 12 28 50793·219971
 2010 12 29 23791.570007
 2010 12 30 38793·039978
 2010 12 31 42789·820007
 2011 01 03  88800.940002
 2011 01 04  84801.130005
 2011 01 05  73795.090027
 2011 01 06  30796·330017
 2011 01 07  91794·659973
 2011 01 10  4793.799988
 2011 01 11  6797.859985
 2011 01 12  25802.400024
 2011 01 13  5803·820007
 2011 01 14  58807.890015
 2011 01 18  43807.659973
 2011 01 19  64807·210022
 2011 01 20  98785·780029
 2011 01 21  47786·890015
 2011 01 24  15781.520020
 2011 01 25  9780.059998
 2011 01 26  64793.929993
 2011 01 27  96797.530029
 2011 01 28  80796.039978
 2011 01 31  49785.469971
 2011 02 01  22800·539978
 2011 02 02  55801.479980
 2011 02 03  18799.200012
 2011 02 04  97800·880005
 2011 02 07  17812·679993
 2011 02 08  0813·690002
 2011 02 09  37813.359985
 2011 02 10  90813.359985
 2011 02 11  18822·109985
 2011 02 14  32826·460022
 2011 02 15  68824·969971
 2011 02 16  91828.590027
 2011 02 17  18835·520020
 2011 02 18  75838·000000
 2011 02 22  68830.140015
 2011 02 23  89814·440002
 2011 02 24  38807.049988
 2011 02 25  80822·049988
 2011 02 28  18828·429993
 2011 03 01  95825·789978
 2011 03 02  21813·799988
 2011 03 03  23830·039978
 2011 03 04  26828.919983
 2011 03 07  49828·340027
 2011 03 08  35827.799988
 2011 03 09  3825·250000
 2011 03 10  22812.760010
 2011 03 11  12806·830017
 2011 03 14  77802.809998
 2011 03 15  47796.380005
 2011 03 16  63795.960022
 2011 03 17  74793.330017
 2011 03 18  64795.520020
 2011 03 21  4813.020020
 2011 03 22  31814.880005
 2011 03 23  46813.070007
 2011 03 24  40818.909973
 2011 03 25  51831.630005
 2011 03 28  33828·729980
 2011 03 29  66829·700012
 2011 03 30  75840.760010
 2011 03 31  86843·729980
 2011 04 01  1850.729980
 2011 04 04  98850·520020
 2011 04 05  64858·049988
 2011 04 06  37859.080017
 2011 04 07  90857.919983
 2011 04 08  30854.049988
 2011 04 11  24843·099976
 2011 04 12  52830·979980
 2011 04 13  82829.280029
 2011 04 14  73827·630005
 2011 04 15  1835·270020
 2011 04 18  8826·989990
 2011 04 19  85827·299988
 2011 04 20  67839.450012
 2011 04 21  63845·640015
 2011 04 25  5845·580017
 2011 04 26  30856·840027
 2011 04 27  74858.419983
 2011 04 28  4861·549988
 2011 04 29  69866·900024
 2011 05 02  73868.570007
 2011 05 03  82854.789978
 2011 05 04  44843·880005
 2011 05 05  49840·599976
 2011 05 06  96843.530029
 2011 05 09  3843·559998
 2011 05 10  28855·909973
 2011 05 11  21855.900024
 2011 05 12  6849.229980
 2011 05 13  76849.210022
 2011 05 16  22838·289978
 2011 05 17  86822.960022
 2011 05 18  35833.489990
 2011 05 19  64839.169983
 2011 05 20  23834·650024
 2011 05 23  69820·049988
 2011 05 24  38819.619995
 2011 05 25  54822·640015
 2011 05 26  50831.059998
 2011 05 27  20838.780029
 2011 05 31  98848.330017
 2011 06 01  60846.650024
 2011 06 02  45826.429993
 2011 06 03  14820.679993
 2011 06 06  22809·880005
 2011 06 07  19803·989990
 2011 06 08  80796.280029
 2011 06 09  53796.469971
 2011 06 10  40789·200012
 2011 06 13  94785·989990
 2011 06 14  46795.890015
 2011 06 15  61791.159973
 2011 06 16  10787·599976
 2011 06 17  73790·020020
 2011 06 20  65791·030029
 2011 06 21  89806.690002
 2011 06 22  13809·820007
 2011 06 23  69803.599976
 2011 06 24  79805·659973
 2011 06 27  13805.940002
 2011 06 28  57817.309998
 2011 06 29  19822.510010
 2011 06 30  59828·760010
 2011 07 01  32841·059998
 2011 07 05  71842.510010
 2011 07 06  88845·809998
 2011 07 07  98860.369995
 2011 07 08  72857·380005
 2011 07 11  14845.380005
 2011 07 12  62838·070007
 2011 07 13  15845·140015
 2011 07 14  83841.340027
 2011 07 15  66829.090027
 2011 07 18  55828·770020
 2011 07 19  54834·619995
 2011 07 20  41836·020020
 2011 07 21  35843.309998
 2011 07 22  4843·400024
 2011 07 25  86838·169983
 2011 07 26  47831.630005
 2011 07 27  52821·070007
 2011 07 28  72809.640015
 2011 07 29  3801.710022
 2011 08 01  25808·599976
 2011 08 02  74796.549988
 2011 08 03  47773·219971
 2011 08 04  25765·000000
 2011 08 05  26735·859985
 2011 08 08  82705·150024
 2011 08 09  42696·309998
 2011 08 10  96687·229980
 2011 08 11  25704.500000
 2011 08 12  83705.640015
 2011 08 15  96718·630005
 2011 08 16  85712.750000
 2011 08 17  23714·650024
 2011 08 18  9692·059998
 2011 08 19  70672.570007
 2011 08 22  86666·849976
 2011 08 23  45683·070007
 2011 08 24  16694.690002
 2011 08 25  53701·549988
 2011 08 26  19692·349976
 2011 08 29  42724.710022
 2011 08 30  86731·849976
 2011 08 31  57737·640015
 2011 09 01  28734·059998
 2011 09 02  89706·059998
 2011 09 06  26682.210022
 2011 09 07  21709·549988
 2011 09 08  81712.109985
 2011 09 09  86690·090027
 2011 09 12  67680.580017
 2011 09 13  8693.330017
 2011 09 14  74712.570007
 2011 09 15  59713.510010
 2011 09 16  65718·630005
 2011 09 19  5708·479980
 2011 09 20  24710·849976
 2011 09 21  58694·190002
 2011 09 22  3656.299988
 2011 09 23  24655·630005
 2011 09 26  76666·010010
 2011 09 27  58694.700012
 2011 09 28  87681.200012
 2011 09 29  5669.530029
 2011 09 30  0661.580017
 2011 10 03  60648.849976
 2011 10 04  49650·159973
 2011 10 05  10661·099976
 2011 10 06  90674·140015
 2011 10 07  90675.739990
 2011 10 10  46684·979980
 2011 10 11  27691.130005
 2011 10 12  63705·299988
 2011 10 13  97701.179993
 2011 10 14  58713·359985
 2011 10 17  69707.690002
 2011 10 18  66712·059998
 2011 10 19  57711.210022
 2011 10 20  93697.030029
 2011 10 21  73712.650024
 2011 10 24  66736·030029
 2011 10 25  71731·340027
 2011 10 26  83730·239990
 2011 10 27  2769.460022
 2011 10 28  59768·820007
 2011 10 31  63754.049988
 2011 11 01  83729.080017
 2011 11 02  45733·559998
 2011 11 03  63752.190002
 2011 11 04  85748·659973
 2011 11 07  76748.830017
 2011 11 08  15756.760010
 2011 11 09  22743.460022
 2011 11 10  11730.669983
 2011 11 11  68744.820007
 2011 11 14  48742·210022
 2011 11 15  5745.760010
 2011 11 16  43747.760010
 2011 11 17  91733·460022
 2011 11 18  9723.369995
 2011 11 21  7710.409973
 2011 11 22  5705·250000
 2011 11 23  2690.770020
 2011 11 25  84679·809998
 2011 11 28  47698·179993
 2011 11 29  47700.599976
 2011 11 30  82737.419983
 2011 12 01  88739·960022
 2011 12 02  68744.960022
 2011 12 05  46752.710022
 2011 12 06  38751·809998
 2011 12 07  57749·000000
 2011 12 08  41740.760010
 2011 12 09  1748·440002
 2011 12 12  1737·150024
 2011 12 13  55742.190002
 2011 12 14  59715.090027
 2011 12 15  39718·000000
 2011 12 16  28730.729980
 2011 12 19  69729·030029
 2011 12 20  41738.219971
 2011 12 21  8742·119995
 2011 12 22  1748.210022
 2011 12 23  13748·520020
 2011 12 27  31753.190002
 2011 12 28  86750.599976
 2011 12 29  26745.909973
 2011 12 30  24746·469971
 2012 01 03 99759·369995
 2012 01 04 71749·609985
 2012 01 05 35754.390015
 2012 01 06 65754.750000
 2012 01 09 39754·440002
 2012 01 10 90765·280029
 2012 01 11 85767·869995
 2012 01 12 25770·619995
 2012 01 13 70765.989990
 2012 01 17 93773.260010
 2012 01 18 58779.260010
 2012 01 19 15784.570007
 2012 01 20 35785·880005
 2012 01 23 56789·409973
 2012 01 24 59788·799988
 2012 01 25 75796·539978
 2012 01 26 5800.219971
 2012 01 27 78798·849976
 2012 01 30 21797.940002
 2012 01 31 66795·010010
 2012 02 01 73810.190002
 2012 02 02 85815·880005
 2012 02 03 0833·020020
 2012 02 06 76830.070007
 2012 02 07 59830·659973
 2012 02 08 27832.640015
 2012 02 09 78830.789978
 2012 02 10 20823·400024
 2012 02 13 5824·890015
 2012 02 14 81824·760010
 2012 02 15 61824.140015
 2012 02 16 33829·960022
 2012 02 17 83832·229980
 2012 02 21 45831·010010
 2012 02 22 81823.619995
 2012 02 23 80829.450012
 2012 02 24 86830·869995
 2012 02 27 47829·549988
 2012 02 28 96830.659973
 2012 02 29 49829.229980
 2012 03 01 32823.789978
 2012 03 02 35816·799988
 2012 03 05 85804.260010
 2012 03 06 51796·460022
 2012 03 07 67796.179993
 2012 03 08 86806.799988
 2012 03 09 57821.190002
 2012 03 12 25819·130005
 2012 03 13 59831·229980
 2012 03 14 0831·609985
 2012 03 15 43831.460022
 2012 03 16 35832.780029
 2012 03 19 2843·250000
 2012 03 20 1832·309998
 2012 03 21 98833·840027
 2012 03 22 67823·460022
 2012 03 23 16830·030029
 2012 03 26 42846.309998
 2012 03 27 6847.919983
 2012 03 28 34841.219971
 2012 03 29 44833.770020
 2012 03 30 96838.369995
 2012 04 02 73840.630005
 2012 04 03 76841.059998
 2012 04 04 56827·669983
 2012 04 05 65821.349976
 2012 04 09 29808.719971
 2012 04 10 53803.609985
 2012 04 11 47796·729980
 2012 04 12 74810.289978
 2012 04 13 33806·840027
 2012 04 16 56802·700012
 2012 04 17 34816·320007
 2012 04 18 73809·409973
 2012 04 19 65809.739990
 2012 04 20 95810.219971
 2012 04 23 63795.559998
 2012 04 24 37799.539978
 2012 04 25 32813.840027
 2012 04 26 9819·559998
 2012 04 27 1826.049988
 2012 04 30 67825.469971
 2012 05 01 67830.099976
 2012 05 02 62818·820007
 2012 05 03 45818.229980
 2012 05 04 89802·090027
 2012 05 07 24796·130005
 2012 05 08 40793·719971
 2012 05 09 12792.799988
 2012 05 10 52795·770020
 2012 05 11 87795·890015
 2012 05 14 57784.940002
 2012 05 15 47784.880005
 2012 05 16 33783.890015
 2012 05 17 61773.369995
 2012 05 18 51758·780029
 2012 05 21 19764·640015
 2012 05 22 31770.159973
 2012 05 23 79766·179993
 2012 05 24 85766·919983
 2012 05 25 22768.479980
 2012 05 29 72778·770020
 2012 05 30 97770·739990
 2012 05 31 46765.479980
 2012 06 01 75752·109985
 2012 06 04 6742·729980
 2012 06 05 97746.210022
 2012 06 06 47765·169983
 2012 06 07 23775·650024
 2012 06 08 9770·070007
 2012 06 11 85776·630005
 2012 06 12 27761.690002
 2012 06 13 34763.989990
 2012 06 14 81762.880005
 2012 06 15 92772·070007
 2012 06 18 47774·809998
 2012 06 19 3789·510010
 2012 06 20 47789.219971
 2012 06 21 77784·700012
 2012 06 22 97775·929993
 2012 06 25 48775.150024
 2012 06 26 58767.820007
 2012 06 27 20776.700012
 2012 06 28 89775·900024
 2012 06 29 15799·000000
 2012 07 02 90807·940002
 2012 07 03 27818.489990
 2012 07 05 60820·440002
 2012 07 06 71809·820007
 2012 07 09 42806·840027
 2012 07 10 31810·789978
 2012 07 11 74797·679993
 2012 07 12 12792.479980
 2012 07 13 40802.340027
 2012 07 16 88800·080017
 2012 07 17 19802·400024
 2012 07 18 56808.530029
 2012 07 19 35808.530029
 2012 07 20 80796·640015
 2012 07 23 7782.229980
 2012 07 24 47781·099976
 2012 07 25 1774·590027
 2012 07 26 14781.270020
 2012 07 27 77797·770020
 2012 07 30 56798.690002
 2012 07 31 40794.969971
 2012 08 01 20790·570007
 2012 08 02 91773.450012
 2012 08 03 75791.090027
 2012 08 06 76797·340027
 2012 08 07 56806·409973
 2012 08 08 37802·869995
 2012 08 09 24804·840027
 2012 08 10 60801.820007
 2012 08 13 4801·479980
 2012 08 14 28804·159973
 2012 08 15 47804·260010
 2012 08 16 68813·570007
 2012 08 17 70819.890015
 2012 08 20 2817·979980
 2012 08 21 13827·130005
 2012 08 22 99814·919983
 2012 08 23 85811.840027
 2012 08 24 22810.830017
 2012 08 27 16813.909973
 2012 08 28 79814·909973
 2012 08 29 6819·590027
 2012 08 30 76817·770020
 2012 08 31 76814·789978
 2012 09 04 59823·770020
 2012 09 05 16824.880005
 2012 09 06 76839·229980
 2012 09 07 37843·780029
 2012 09 10 14844.299988
 2012 09 11 20845.150024
 2012 09 12 60845·169983
 2012 09 13 67860·640015
 2012 09 14 45868·500000
 2012 09 17 50861·609985
 2012 09 18 93858.090027
 2012 09 19 61859.250000
 2012 09 20 76852·960022
 2012 09 21 63860.159973
 2012 09 24 60856·650024
 2012 09 25 38856·979980
 2012 09 26 58839.659973
 2012 09 27 41844·890015
 2012 09 28 76841.869995
 2012 10 01 43847·000000
 2012 10 02 66843·409973
 2012 10 03 89843.919983
 2012 10 04 77844·650024
 2012 10 05 44853.570007
 2012 10 08 2840·359985
 2012 10 09 41836·789978
 2012 10 10 28829.630005
 2012 10 11 35835.719971
 2012 10 12 89830.950012
 2012 10 15 51828·429993
 2012 10 16 15835·460022
 2012 10 17 36842.869995
 2012 10 18 80842.369995
 2012 10 19 3832·440002
 2012 10 22 52821.880005
 2012 10 23 90816.979980
 2012 10 24 48820·229980
 2012 10 25 3821·460022
 2012 10 26 77819·419983
 2012 10 31 68818·729980
 2012 11 01 95828·479980
 2012 11 02 82830.549988
 2012 11 05 53820·460022
 2012 11 06 62826.890015
 2012 11 07 46818.909973
 2012 11 08 97806.679993
 2012 11 09 66800.719971
 2012 11 12 93797·729980
 2012 11 13 51795·969971
 2012 11 14 29792·099976
 2012 11 15 31775.080017
 2012 11 16 4777·080017
 2012 11 19 85793.070007
 2012 11 20 86794·150024
 2012 11 21 86798.380005
 2012 11 23 64807.190002
 2012 11 26 50809.039978
 2012 11 27 98812.590027
 2012 11 28 92813·559998
 2012 11 29 68823·330017
 2012 11 30 70824.580017
 2012 12 03 23826·580017
 2012 12 04 38823.030029
 2012 12 05 35824.520020
 2012 12 06 96822·900024
 2012 12 07 43825·320007
 2012 12 10 37826·280029
 2012 12 11 8835.320007
 2012 12 12 3837·289978
 2012 12 13 63831·280029
 2012 12 14 27827.239990
 2012 12 17 58835·130005
 2012 12 18 91847·690002
 2012 12 19 15851.830017
 2012 12 20 71852·500000
 2012 12 21 78848.539978
 2012 12 24 87846.349976
 2012 12 26 57845·979980
 2012 12 27 56839.739990
 2012 12 28 87838·359985
 2012 12 31 40849·890015
 2013 01 02  69873·989990
 2013 01 03  95878.429993
 2013 01 04  29880.469971
 2013 01 07  25876·710022
 2013 01 08  59876·320007
 2013 01 09  27879·539978
 2013 01 10  74883.190002
 2013 01 11  44882·619995
 2013 01 14  58880·979980
 2013 01 15  14884·840027
 2013 01 16  16883·700012
 2013 01 17  21891.000000
 2013 01 18  22892·799988
 2013 01 22  44899·239990
 2013 01 23  73899.530029
 2013 01 24  8904·270020
 2013 01 25  34905·239990
 2013 01 28  30907·909973
 2013 01 29  91907·309998
 2013 01 30  78906.700012
 2013 01 31  0902.900024
 2013 02 01  10912·760010
 2013 02 04  38911·179993
 2013 02 05  33909.609985
 2013 02 06  51911.450012
 2013 02 07  47911·489990
 2013 02 08  8914.150024
 2013 02 11  99913·559998
 2013 02 12  45918.169983
 2013 02 13  29921.289978
 2013 02 14  20924·679993
 2013 02 15  24927.340027
 2013 02 19  62932.000000
 2013 02 20  68931.650024
 2013 02 21  19912·700012
 2013 02 22  86916·150024
 2013 02 25  10919·359985
 2013 02 26  2902·130005
 2013 02 27  73913·510010
 2013 02 28  84915.890015
 2013 03 01  20915.719971
 2013 03 04  95916·690002
 2013 03 05  78928.130005
 2013 03 06  43930.809998
 2013 03 07  48934.570007
 2013 03 08  34942.559998
 2013 03 11  51942.619995
 2013 03 12  15942·750000
 2013 03 13  77944·609985
 2013 03 14  32953.070007
 2013 03 15  38954.000000
 2013 03 18  74952.460022
 2013 03 19  14950·789978
 2013 03 20  27951·950012
 2013 03 21  7950·070007
 2013 03 22  21947·539978
 2013 03 25  89953·530029
 2013 03 26  82950·770020
 2013 03 27  52950·419983
 2013 03 28  81953·260010
 2013 04 01  59951·599976
 2013 04 02  85944·950012
 2013 04 03  93935·840027
 2013 04 04  5925·739990
 2013 04 05  6923·559998
 2013 04 08  48931.539978
 2013 04 09  73934·270020
 2013 04 10  67946·989990
 2013 04 11  37951.390015
 2013 04 12  10945·179993
 2013 04 15  62938·669983
 2013 04 16  69924·020020
 2013 04 17  83917.919983
 2013 04 18  33909·820007
 2013 04 19  54912.880005
 2013 04 22  36916.320007
 2013 04 23  1929·359985
 2013 04 24  6934·229980
 2013 04 25  69944.669983
 2013 04 26  18939.650024
 2013 04 29  73943·520020
 2013 04 30  41947.460022
 2013 05 01  49945·530029
 2013 05 02  91940·719971
 2013 05 03  5959·549988
 2013 05 06  76960.219971
 2013 05 07  65967·820007
 2013 05 08  54970.409973
 2013 05 09  28970·460022
 2013 05 10  75975.159973
 2013 05 13  11976·219971
 2013 05 14  34985.960022
 2013 05 15  0991·549988
 2013 05 16  24990.440002
 2013 05 17  5996·469971
 2013 05 20  811001·500000
 2013 05 21  21000.590027
 2013 05 22  371008.229980
 2013 05 23  92984·289978
 2013 05 24  69984.340027
 2013 05 28  411005·419983
 2013 05 29  51997.270020
 2013 05 30  41995.719971
 2013 05 31  0994·530029
 2013 06 03  49991·820007
 2013 06 04  30994.559998
 2013 06 05  45981.419983
 2013 06 06  0979.460022
 2013 06 07  81989.049988
 2013 06 10  62992·690002
 2013 06 11  26988·849976
 2013 06 12  17987.960022
 2013 06 13  20990.869995
 2013 06 14  59990·349976
 2013 06 17  25991·619995
 2013 06 18  281001.489990
 2013 06 19  72999·770020
 2013 06 20  59977·809998
 2013 06 21  13965·229980
 2013 06 24  33958·380005
 2013 06 25  70962·099976
 2013 06 26  26968·679993
 2013 06 27  84980·590027
 2013 06 28  58982.440002
 2013 07 01  69993.599976
 2013 07 02  46995.549988
 2013 07 03  56993.140015
 2013 07 05  521005.390015
 2013 07 08  511011·099976
 2013 07 09  331018.929993
 2013 07 10  751020·989990
 2013 07 11  921033·339966
 2013 07 12  231038.270020
 2013 07 15  261043·920044
 2013 07 16  81043.589966
 2013 07 17  771046·130005
 2013 07 18  161052.459961
 2013 07 19  861050·500000
 2013 07 22  511054.680054
 2013 07 23  341056·859985
 2013 07 24  881055·849976
 2013 07 25  11054.189941
 2013 07 26  221048·510010
 2013 07 29  121048.780029
 2013 07 30  191045.829956
 2013 07 31  851053·510010
 2013 08 01  661060·959961
 2013 08 02  861060.069946
 2013 08 05  171063·520020
 2013 08 06  751061.069946
 2013 08 07  511052·099976
 2013 08 08  581051·819946
 2013 08 09  131051.510010
 2013 08 12  351053.670044
 2013 08 13  721054.760010
 2013 08 14  521052·699951
 2013 08 15  641039.099976
 2013 08 16  521030.829956
 2013 08 19  471024.609985
 2013 08 20  201029·500000
 2013 08 21  511030·569946
 2013 08 22  381036.280029
 2013 08 23  221038.849976
 2013 08 26  351044·660034
 2013 08 27  811036.300049
 2013 08 28  331020·250000
 2013 08 29  651029·050049
 2013 08 30  01025·900024
 2013 09 03  861026.839966
 2013 09 04  991025.609985
 2013 09 05  711031·150024
 2013 09 06  391034.770020
 2013 09 09  221046.079956
 2013 09 10  231055·760010
 2013 09 11  581057·560059
 2013 09 12  21055.310059
 2013 09 13  701053·979980
 2013 09 16  191065.250000
 2013 09 17  701066.390015
 2013 09 18  651080·489990
 2013 09 19  391079·760010
 2013 09 20  251078·199951
 2013 09 23  781073·589966
 2013 09 24  281081·910034
 2013 09 25  581082.000000
 2013 09 26  21081.319946
 2013 09 27  741078.369995
 2013 09 30  181075·489990
 2013 10 01  861087.780029
 2013 10 02  401087·390015
 2013 10 03  781081.790039
 2013 10 04  831080·739990
 2013 10 07  31073.420044
 2013 10 08  521067.209961
 2013 10 09  341050·079956
 2013 10 10  01069.770020
 2013 10 11  161084.319946
 2013 10 14  741090·300049
 2013 10 15  121088.530029
 2013 10 16  681092.910034
 2013 10 17  571102.280029
 2013 10 18  701115·040039
 2013 10 21  51117.319946
 2013 10 22  141121·530029
 2013 10 23  821112.089966
 2013 10 24  291120·000000
 2013 10 25  331121·920044
 2013 10 28  881119.560059
 2013 10 29  731122·640015
 2013 10 30  611123.260010
 2013 10 31  401108·599976
 2013 11 01  641101·300049
 2013 11 04  371108·859985
 2013 11 05  71106·089966
 2013 11 06  941109·829956
 2013 11 07  451103·770020
 2013 11 08  61101.189941
 2013 11 11  281102.859985
 2013 11 12  901101.520020
 2013 11 13  531112.219971
 2013 11 14  351112.219971
 2013 11 15  121116·310059
 2013 11 18  481119.979980
 2013 11 19  421112.390015
 2013 11 20  71107.699951
 2013 11 21  731119.670044
 2013 11 22  111125·640015
 2013 11 25  841128.520020
 2013 11 26  281136.239990
 2013 11 27  481141·500000
 2013 11 29  481147·000000
 2013 12 02  821142·300049
 2013 12 03  301130.969971
 2013 12 04  01128.969971
 2013 12 05  541125·609985
 2013 12 06  601135.880005
 2013 12 09  701134·180054
 2013 12 10  171131·260010
 2013 12 11  481120.920044
 2013 12 12  691107.180054
 2013 12 13  291109·510010
 2013 12 16  121120·170044
 2013 12 17  731120.260010
 2013 12 18  851133.760010
 2013 12 19  131131·670044
 2013 12 20  231147·119995
 2013 12 23  01157.339966
 2013 12 24  61163.670044
 2013 12 26  551167·959961
 2013 12 27  121165·849976
 2013 12 30  211162.599976
 2013 12 31  601165.640015
 2014 01 02 111160.500000
 2014 01 03 681157·760010
 2014 01 06 571159·849976
 2014 01 07 961160·020020
 2014 01 08 631159·369995
 2014 01 09 31163.880005
 2014 01 10 521164·530029
 2014 01 13 901164.119995
 2014 01 14 171163.430054
 2014 01 15 551171.969971
 2014 01 16 741173·130005
 2014 01 17 421173.369995
 2014 01 21 61177·109985
 2014 01 22 881182·040039
 2014 01 23 171181.339966
 2014 01 24 771164·770020
 2014 01 27 841147·430054
 2014 01 28 891138.239990
 2014 01 29 21134.180054
 2014 01 30 471144.540039
 2014 01 31 361137.969971
 2014 02 03 711130·750000
 2014 02 04 711107.619995
 2014 02 05 251098·670044
 2014 02 06 661107.439941
 2014 02 07 711116.619995
 2014 02 10 951118.890015
 2014 02 11 141131.010010
 2014 02 12 61137·439941
 2014 02 13 541147.800049
 2014 02 14 671149·900024
 2014 02 18 371162·229980
 2014 02 19 141163·959961
 2014 02 20 61163·020020
 2014 02 21 61168·430054
 2014 02 24 461180·290039
 2014 02 25 711179.339966
 2014 02 26 411188.060059
 2014 02 27 571187.939941
 2014 02 28 161193.500000
 2014 03 03 831179·619995
 2014 03 04 961212.819946
 2014 03 05 891207.410034
 2014 03 06 471208.800049
 2014 03 07 831210.579956
 2014 03 10 341202.290039
 2014 03 11 951204·390015
 2014 03 12 651191·369995
 2014 03 13 261195·880005
 2014 03 14 441184·550049
 2014 03 17 961196·250000
 2014 03 18 201205.040039
 2014 03 19 951205·359985
 2014 03 20 381200·910034
 2014 03 21 341208·140015
 2014 03 24 871196.699951
 2014 03 25 951190·780029
 2014 03 26 531185·290039
 2014 03 27 801161·089966
 2014 03 28 671167.520020
 2014 03 31 601174.619995
 2014 04 01 541189·130005
 2014 04 02 271192·910034
 2014 04 03 851193.959961
 2014 04 04 441189.250000
 2014 04 07 281150·449951
 2014 04 08 951149·000000
 2014 04 09 921160.420044
 2014 04 10 311159.800049
 2014 04 11 871128·959961
 2014 04 14 271126·310059
 2014 04 15 631123.770020
 2014 04 16 261132·109985
 2014 04 17 691141.109985
 2014 04 21 931142·390015
 2014 04 22 981157.869995
 2014 04 23 621155·420044
 2014 04 24 391152·819946
 2014 04 25 871139.010010
 2014 04 28 231131·670044
 2014 04 29 941126·459961
 2014 04 30 821126·959961
 2014 05 01 291133.729980
 2014 05 02 891137.800049
 2014 05 05 51127.989990
 2014 05 06 131124·050049
 2014 05 07 611110·849976
 2014 05 08 691119·790039
 2014 05 09 21107·380005
 2014 05 12 691136.949951
 2014 05 13 541134·449951
 2014 05 14 661120·030029
 2014 05 15 151099·189941
 2014 05 16 131102·910034
 2014 05 19 11116·040039
 2014 05 20 41112.079956
 2014 05 21 11107.260010
 2014 05 22 321116.609985
 2014 05 23 221126·199951
 2014 05 27 341144.099976
 2014 05 28 431140·839966
 2014 05 29 411141·349976
 2014 05 30 611141·729980
 2014 06 02 311136·819946
 2014 06 03 461129.260010
 2014 06 04 761131.750000
 2014 06 05 871153·939941
 2014 06 06 951167.540039
 2014 06 09 431179·839966
 2014 06 10 11173·839966
 2014 06 11 941168.989990
 2014 06 12 521165·369995
 2014 06 13 901164.089966
 2014 06 16 31166.930054
 2014 06 17 11179·290039
 2014 06 18 531183.380005
 2014 06 19 681186·780029
 2014 06 20 961188·520020
 2014 06 23 531190.310059
 2014 06 24 721193.599976
 2014 06 25 851182·750000
 2014 06 26 171182.790039
 2014 06 27 181189.500000
 2014 06 30 111193·400024
 2014 07 01 721213·550049
 2014 07 02 291207·369995
 2014 07 03 901208.150024
 2014 07 07 941204·650024
 2014 07 08 851184·719971
 2014 07 09 201177·369995
 2014 07 10 901168.219971
 2014 07 11 711161.760010
 2014 07 14 71169.550049
 2014 07 15 31167·449951
 2014 07 16 601159·959961
 2014 07 17 191150·479980
 2014 07 18 431152·020020
 2014 07 21 161148·079956
 2014 07 22 701160.239990
 2014 07 23 381161.989990
 2014 07 24 261163.660034
 2014 07 25 221149.780029
 2014 07 28 151145·180054
 2014 07 29 521149·079956
 2014 07 30 121150.609985
 2014 07 31 81137·260010
 2014 08 01 131123·939941
 2014 08 04 131125.540039
 2014 08 05 831129·420044
 2014 08 06 881131·640015
 2014 08 07 91131.410034
 2014 08 08 961131·859985
 2014 08 11 451148.890015
 2014 08 12 991141·280029
 2014 08 13 711143·229980
 2014 08 14 11144·150024
 2014 08 15 311151·609985
 2014 08 18 41158·400024
 2014 08 19 941164·060059
 2014 08 20 541159·219971
 2014 08 21 961160.969971
 2014 08 22 911163·219971
 2014 08 25 961170.689941
 2014 08 26 41176·119995
 2014 08 27 231177.069946
 2014 08 28 741169.089966
 2014 08 29 231174·819946
 2014 09 02 281181·369995
 2014 09 03 171183.849976
 2014 09 04 891180.680054
 2014 09 05 431170·369995
 2014 09 08 261174·219971
 2014 09 09 111171·239990
 2014 09 10 11165.109985
 2014 09 11 511172.650024
 2014 09 12 231172·949951
 2014 09 15 621160·060059
 2014 09 16 961152.859985
 2014 09 17 641159.849976
 2014 09 18 691160.300049
 2014 09 19 501163·859985
 2014 09 22 871141·989990
 2014 09 23 291131.630005
 2014 09 24 401129·589966
 2014 09 25 831126·099976
 2014 09 26 141119.729980
 2014 09 29 131120·550049
 2014 09 30 371118·699951
 2014 10 01 921101.189941
 2014 10 02 371099.459961
 2014 10 03 111109·869995
 2014 10 06 841108·000000
 2014 10 07 341090.959961
 2014 10 08 461097·699951
 2014 10 09 421095.939941
 2014 10 10 331074·250000
 2014 10 13 901066·979980
 2014 10 14 531075.270020
 2014 10 15 511075.640015
 2014 10 16 581091·270020
 2014 10 17 681099·439941
 2014 10 20 961094·969971
 2014 10 21 61112.869995
 2014 10 22 601117.180054
 2014 10 23 981122·420044
 2014 10 24 381119.130005
 2014 10 27 11117.709961
 2014 10 28 641149.459961
 2014 10 29 381153.410034
 2014 10 30 671159.150024
 2014 10 31 551174·329956
 2014 11 03 211178.400024
 2014 11 04 691170.869995
 2014 11 05 951172·030029
 2014 11 06 141171·900024
 2014 11 07 61173·400024
 2014 11 10 971179·579956
 2014 11 11 621180·800049
 2014 11 12 451187.199951
 2014 11 13 191188.670044
 2014 11 14 551177.300049
 2014 11 17 281175.180054
 2014 11 18 441176.209961
 2014 11 19 861169·079956
 2014 11 20 991170·859985
 2014 11 21 831184·500000
 2014 11 24 281186.959961
 2014 11 25 571191·760010
 2014 11 26 101190.699951
 2014 11 28 401190·609985
 2014 12 01 431170·550049
 2014 12 02 81171·439941
 2014 12 03 961181·890015
 2014 12 04 361178·010010
 2014 12 05 571184.489990
 2014 12 08 391188·229980
 2014 12 09 871188.069946
 2014 12 10 331185.030029
 2014 12 11 651180.989990
 2014 12 12 761163.609985
 2014 12 15 411160·530029
 2014 12 16 211156·939941
 2014 12 17 861174.839966
 2014 12 18 681192.160034
 2014 12 19 391198.969971
 2014 12 22 121201·880005
 2014 12 23 631207.170044
 2014 12 24 911208.780029
 2014 12 26 881217.010010
 2014 12 29 431220·810059
 2014 12 30 671219·449951
 2014 12 31 461221·439941
 2015 01 02  201212·800049
 2015 01 05  781194·219971
 2015 01 06  901183·910034
 2015 01 07  581175.979980
 2015 01 08  901196·130005
 2015 01 09  41196·060059
 2015 01 12  531187.630005
 2015 01 13  781200.520020
 2015 01 14  821177·979980
 2015 01 15  351180.869995
 2015 01 16  991177.189941
 2015 01 20  801179.140015
 2015 01 21  01174.949951
 2015 01 22  81190.369995
 2015 01 23  981194·150024
 2015 01 26  651200·739990
 2015 01 27  781199·770020
 2015 01 28  871201·239990
 2015 01 29  441190·189941
 2015 01 30  581186·040039
 2015 02 02  711175.560059
 2015 02 03  581197.390015
 2015 02 04  551198·949951
 2015 02 05  111209·900024
 2015 02 06  621214·709961
 2015 02 09  361208·280029
 2015 02 10  771205·119995
 2015 02 11  981204.439941
 2015 02 12  571216.270020
 2015 02 13  571223·739990
 2015 02 17  781227.180054
 2015 02 18  201227·979980
 2015 02 19  871230.500000
 2015 02 20  851231·920044
 2015 02 23  511231.839966
 2015 02 24  11236.199951
 2015 02 25  91236·880005
 2015 02 26  81239.219971
 2015 02 27  181239·670044
 2015 03 02  931243.329956
 2015 03 03  51238·939941
 2015 03 04  391232.619995
 2015 03 05  201236·050049
 2015 03 06  711231.089966
 2015 03 09  821225.829956
 2015 03 10  141213·939941
 2015 03 11  291216·500000
 2015 03 12  361236·680054
 2015 03 13  711236·780029
 2015 03 16  991241.109985
 2015 03 17  371243.329956
 2015 03 18  121255.680054
 2015 03 19  291254.890015
 2015 03 20  791267.219971
 2015 03 23  651268·160034
 2015 03 24  501268·079956
 2015 03 25  371265·849976
 2015 03 26  681237·359985
 2015 03 27  551240·760010
 2015 03 30  251258·239990
 2015 03 31  21255.300049
 2015 04 01  51251.890015
 2015 04 02  781259·969971
 2015 04 06  381262.760010
 2015 04 07  561263.229980
 2015 04 08  511264.130005
 2015 04 09  271265·780029
 2015 04 10  151266·000000
 2015 04 13  551271·739990
 2015 04 14  951267.969971
 2015 04 15  221278.630005
 2015 04 16  51275.280029
 2015 04 17  811264·219971
 2015 04 20  501266·979980
 2015 04 21  61270·079956
 2015 04 22  841266.560059
 2015 04 23  411273.250000
 2015 04 24  541273.079956
 2015 04 27  491275.839966
 2015 04 28  521260·689941
 2015 04 29  661255.810059
 2015 04 30  691242·770020
 2015 05 01  451229.469971
 2015 05 04  361240.630005
 2015 05 05  131234.040039
 2015 05 06  831222·900024
 2015 05 07  131228.819946
 2015 05 08  841239·380005
 2015 05 11  631243·560059
 2015 05 12  91236.140015
 2015 05 13  981237·880005
 2015 05 14  731245.119995
 2015 05 15  241245.900024
 2015 05 18  861258·000000
 2015 05 19  681258.579956
 2015 05 20  31260.829956
 2015 05 21  261261.020020
 2015 05 22  751258.729980
 2015 05 26  171248·109985
 2015 05 27  991255.050049
 2015 05 28  271253·199951
 2015 05 29  661252.640015
 2015 06 01  651254·560059
 2015 06 02  121258·459961
 2015 06 03  81264.939941
 2015 06 04  701261.209961
 2015 06 05  561261.069946
 2015 06 08  171261.180054
 2015 06 09  761254.439941
 2015 06 10  261269.770020
 2015 06 11  591270.790039
 2015 06 12  151266.780029
 2015 06 15  621262.859985
 2015 06 16  971271·459961
 2015 06 17  671274·400024
 2015 06 18  301287·060059
 2015 06 19  241286·579956
 2015 06 22  701293.310059
 2015 06 23  21296·000000
 2015 06 24  141295.030029
 2015 06 25  421287·459961
 2015 06 26  581287.099976
 2015 06 29  51273.949951
 2015 06 30  421256.869995
 2015 07 01  231264.630005
 2015 07 02  01259.250000
 2015 07 06  471253.199951
 2015 07 07  131248.959961
 2015 07 08  991241.349976
 2015 07 09  581243.959961
 2015 07 10  221252·869995
 2015 07 13  541266·099976
 2015 07 14  271274.109985
 2015 07 15  191273·800049
 2015 07 16  481275·900024
 2015 07 17  151273·670044
 2015 07 20  881268.890015
 2015 07 21  981265·439941
 2015 07 22  701259·760010
 2015 07 23  711262.569946
 2015 07 24  891243.579956
 2015 07 27  321220.729980
 2015 07 28  581226.410034
 2015 07 29  231232·339966
 2015 07 30  611233.000000
 2015 07 31  831244.979980
 2015 08 03  41238.969971
 2015 08 04  961237·199951
 2015 08 05  621243·160034
 2015 08 06  401232·770020
 2015 08 07  291211.930054
 2015 08 10  401223·390015
 2015 08 11  721218·670044
 2015 08 12  151210.979980
 2015 08 13  771213·410034
 2015 08 14  311212·790039
 2015 08 17  991225·089966
 2015 08 18  471224.119995
 2015 08 19  161211·680054
 2015 08 20  691193·930054
 2015 08 21  741172·760010
 2015 08 24  981148.579956
 2015 08 25  401133·150024
 2015 08 26  801132.630005
 2015 08 27  531157.900024
 2015 08 28  561163.050049
 2015 08 31  701164.890015
 2015 09 01  141151·530029
 2015 09 02  191146·030029
 2015 09 03  351157.630005
 2015 09 04  491142·550049
 2015 09 08  461162·449951
 2015 09 09  781170·199951
 2015 09 10  711158·260010
 2015 09 11  461157·910034
 2015 09 14  771159.170044
 2015 09 15  621167.280029
 2015 09 16  281175.890015
 2015 09 17  551193.989990
 2015 09 18  321175·339966
 2015 09 21  271177.959961
 2015 09 22  931158·420044
 2015 09 23  961149.219971
 2015 09 24  611138.959961
 2015 09 25  541146.719971
 2015 09 28  811121·869995
 2015 09 29  131098.020020
 2015 09 30  411101·930054
 2015 10 01  521103·699951
 2015 10 02  281114·119995
 2015 10 05  741142.180054
 2015 10 06  711143.630005
 2015 10 07  501152.609985
 2015 10 08  971164·579956
 2015 10 09  741168·760010
 2015 10 12  761166.510010
 2015 10 13  71169·709961
 2015 10 14  761153.469971
 2015 10 15  321162.819946
 2015 10 16  81165·229980
 2015 10 19  31168·920044
 2015 10 20  791169·609985
 2015 10 21  921167·010010
 2015 10 22  411160·079956
 2015 10 23  451166.420044
 2015 10 26  431165.770020
 2015 10 27  241158·530029
 2015 10 28  761178.780029
 2015 10 29  641178.359985
 2015 10 30  301167.650024
 2015 11 02  211187.619995
 2015 11 03  391196·560059
 2015 11 04  191196.140015
 2015 11 05  301191.930054
 2015 11 06  31199·959961
 2015 11 09  791199·579956
 2015 11 10  891187·719971
 2015 11 11  541189·849976
 2015 11 12  131177.349976
 2015 11 13  721158.430054
 2015 11 16  821156.219971
 2015 11 17  411166.339966
 2015 11 18  211172.020020
 2015 11 19  181172·290039
 2015 11 20  291178·739990
 2015 11 23  541184.410034
 2015 11 24  221189.660034
 2015 11 25  441198·530029
 2015 11 27  871203.689941
 2015 11 30  801204.869995
 2015 12 01  331204·400024
 2015 12 02  981205·079956
 2015 12 03  381196.680054
 2015 12 04  321183.819946
 2015 12 07  01183.069946
 2015 12 08  571163·729980
 2015 12 09  881165·560059
 2015 12 10  481154.839966
 2015 12 11  911146·229980
 2015 12 14  221126·489990
 2015 12 15  691133.319946
 2015 12 16  911150.270020
 2015 12 17  11151·400024
 2015 12 18  161134·949951
 2015 12 21  371130·400024
 2015 12 22  501138·650024
 2015 12 23  491152·910034
 2015 12 24  921159.709961
 2015 12 28  751153.989990
 2015 12 29  361160.939941
 2015 12 30  781160·380005
 2015 12 31  231149.329956
 2016 01 04 891134·079956
 2016 01 05 881112·670044
 2016 01 06 581109·459961
 2016 01 07 111090.949951
 2016 01 08 101072·089966
 2016 01 11 691052·589966
 2016 01 12 841056.920044
 2016 01 13 811050·660034
 2016 01 14 951033·579956
 2016 01 15 661023·919983
 2016 01 19 741017·830017
 2016 01 20 841008·679993
 2016 01 21 251014.500000
 2016 01 22 931021·840027
 2016 01 25 721019·429993
 2016 01 26 941019·510010
 2016 01 27 81021.849976
 2016 01 28 861014.479980
 2016 01 29 481035·380005
 2016 02 01 131037.270020
 2016 02 02 761030·560059
 2016 02 03 111016.919983
 2016 02 04 961025.109985
 2016 02 05 641014.309998
 2016 02 08 83982·150024
 2016 02 09 53975·140015
 2016 02 10 34983.450012
 2016 02 11 0958·890015
 2016 02 12 13972.869995
 2016 02 16 26996.390015
 2016 02 17 71016·280029
 2016 02 18 951013.599976
 2016 02 19 721010.719971
 2016 02 22 681025·280029
 2016 02 23 851021·250000
 2016 02 24 501023.059998
 2016 02 25 921031.579956
 2016 02 26 421039.709961
 2016 02 29 611044.910034
 2016 03 01 901054·489990
 2016 03 02 291065·680054
 2016 03 03 361076·089966
 2016 03 04 541088.239990
 2016 03 07 651094.500000
 2016 03 08 651092·709961
 2016 03 09 621074.199951
 2016 03 10 91078·979980
 2016 03 11 521087·869995
 2016 03 14 61087·459961
 2016 03 15 581082.680054
 2016 03 16 941076·510010
 2016 03 17 491094.689941
 2016 03 18 841102.979980
 2016 03 21 881103.630005
 2016 03 22 51100.760010
 2016 03 23 831097.050049
 2016 03 24 561079.540039
 2016 03 28 391084·469971
 2016 03 29 591109·209961
 2016 03 30 51117.349976
 2016 03 31 41117.790039
 2016 04 01 241118·390015
 2016 04 04 11119·410034
 2016 04 05 881106·219971
 2016 04 06 331109·020020
 2016 04 07 811107·890015
 2016 04 08 11106.050049
 2016 04 11 351110.430054
 2016 04 12 761107·359985
 2016 04 13 741129·930054
 2016 04 14 521132·089966
 2016 04 15 691132.140015
 2016 04 18 901139.479980
 2016 04 19 881146·500000
 2016 04 20 741147.719971
 2016 04 21 431144.540039
 2016 04 22 561147·410034
 2016 04 25 391146·260010
 2016 04 26 101150·819946
 2016 04 27 301156.069946
 2016 04 28 801155.550049
 2016 04 29 631140·109985
 2016 05 02 301140.920044
 2016 05 03 321138·869995
 2016 05 04 941123.689941
 2016 05 05 241118.380005
 2016 05 06 281114·770020
 2016 05 09 731123·650024
 2016 05 10 561129·040039
 2016 05 11 81128.469971
 2016 05 12 231119.890015
 2016 05 13 51112.959961
 2016 05 16 461119.680054
 2016 05 17 311118.339966
 2016 05 18 601110.729980
 2016 05 19 21103·719971
 2016 05 20 711112·319946
 2016 05 23 281117.319946
 2016 05 24 61136.290039
 2016 05 25 651142·849976
 2016 05 26 631143·189941
 2016 05 27 631150.449951
 2016 05 31 581158.969971
 2016 06 01 191163.430054
 2016 06 02 781170.770020
 2016 06 03 241170·390015
 2016 06 06 331179.339966
 2016 06 07 151183·750000
 2016 06 08 991190.170044
 2016 06 09 241188.229980
 2016 06 10 751178·380005
 2016 06 13 291164.900024
 2016 06 14 311153.219971
 2016 06 15 11157·959961
 2016 06 16 551148.859985
 2016 06 17 601151.689941
 2016 06 20 71167·119995
 2016 06 21 171158·849976
 2016 06 22 661161.280029
 2016 06 23 331172.219971
 2016 06 24 831162·920044
 2016 06 27 611123·810059
 2016 06 28 271110.500000
 2016 06 29 01132.619995
 2016 06 30 401152·030029
 2016 07 01 451161·050049
 2016 07 05 821155.459961
 2016 07 06 361147.910034
 2016 07 07 861156·890015
 2016 07 08 81178·119995
 2016 07 11 11192.040039
 2016 07 12 411211·770020
 2016 07 13 511210.380005
 2016 07 14 111209·910034
 2016 07 15 781208.239990
 2016 07 18 401210·640015
 2016 07 19 931207.239990
 2016 07 20 441212.079956
 2016 07 21 311213.520020
 2016 07 22 841214.160034
 2016 07 25 941212·839966
 2016 07 26 181217.130005
 2016 07 27 51222.260010
 2016 07 28 481219.489990
 2016 07 29 591224.770020
 2016 08 01 721224·459961
 2016 08 02 701219.050049
 2016 08 03 331212·739990
 2016 08 04 211219·089966
 2016 08 05 691232.869995
 2016 08 08 181235.780029
 2016 08 09 641233.290039
 2016 08 10 361232.839966
 2016 08 11 971231·000000
 2016 08 12 701231.650024
 2016 08 15 921243.829956
 2016 08 16 861241·680054
 2016 08 17 681230·979980
 2016 08 18 701236·849976
 2016 08 19 911237·390015
 2016 08 22 771239·739990
 2016 08 23 201251.329956
 2016 08 24 861248.910034
 2016 08 25 621243.300049
 2016 08 26 421250·180054
 2016 08 29 171248.219971
 2016 08 30 121248·430054
 2016 08 31 311245.640015
 2016 09 01 361242.089966
 2016 09 02 461251.829956
 2016 09 06 691254.410034
 2016 09 07 481261.119995
 2016 09 08 411260·479980
 2016 09 09 201256·300049
 2016 09 12 01235·869995
 2016 09 13 891234.550049
 2016 09 14 641219.930054
 2016 09 15 771227·359985
 2016 09 16 741227.089966
 2016 09 19 531239·979980
 2016 09 20 371238·250000
 2016 09 21 801245·239990
 2016 09 22 851263.459961
 2016 09 23 661262·939941
 2016 09 26 171253.949951
 2016 09 27 161247·119995
 2016 09 28 531255.939941
 2016 09 29 791255·589966
 2016 09 30 841255·709961
 2016 10 03 991251.280029
 2016 10 04 211249.930054
 2016 10 05 671254.089966
 2016 10 06 461247.770020
 2016 10 07 671247.579956
 2016 10 10 591253·810059
 2016 10 11 301249.959961
 2016 10 12 341232·609985
 2016 10 13 821225.140015
 2016 10 14 611226.010010
 2016 10 17 931215·420044
 2016 10 18 51222.199951
 2016 10 19 321226.349976
 2016 10 20 471222.609985
 2016 10 21 81220·030029
 2016 10 24 401231·930054
 2016 10 25 301226·160034
 2016 10 26 591216·079956
 2016 10 27 501208.180054
 2016 10 28 461196.239990
 2016 10 31 151192.979980
 2016 11 01 671194·479980
 2016 11 02 181177·770020
 2016 11 03 561168.130005
 2016 11 04 481174·780029
 2016 11 07 661193·390015
 2016 11 08 381200·219971
 2016 11 09 241233.660034
 2016 11 10 181258.479980
 2016 11 11 751282.819946
 2016 11 14 621306.560059
 2016 11 15 341304.380005
 2016 11 16 381304·979980
 2016 11 17 371313·060059
 2016 11 18 631316·219971
 2016 11 21 911323·719971
 2016 11 22 461334·829956
 2016 11 23 231342·349976
 2016 11 25 431347·199951
 2016 11 28 281346.880005
 2016 11 29 41335·439941
 2016 11 30 251337.329956
 2016 12 01 261331.729980
 2016 12 02 11319.349976
 2016 12 05 11338·229980
 2016 12 06 631353.569946
 2016 12 07 641366·609985
 2016 12 08 911386·449951
 2016 12 09 481392.709961
 2016 12 12 821388·530029
 2016 12 13 311382·439941
 2016 12 14 61374·540039
 2016 12 15 851374·819946
 2016 12 16 501379·030029
 2016 12 19 291375·589966
 2016 12 20 761385.060059
 2016 12 21 751384.359985
 2016 12 22 621375.459961
 2016 12 23 821371·510010
 2016 12 27 591381.979980
 2016 12 28 41379.270020
 2016 12 29 371367·450000
 2016 12 30 401364·980000
 2017 01 03  361375.090000
 2017 01 04  861388.600000
 2017 01 05  181387·710000
 2017 01 06  801375·060000
 2017 01 09  141367·130000
 2017 01 10  581371.500000
 2017 01 11  751375·540000
 2017 01 12  11372·840000
 2017 01 13  241376.170000
 2017 01 17  851371·510000
 2017 01 18  31358.840000
 2017 01 19  301360·760000
 2017 01 20  241355·210000
 2017 01 23  531353.130000
 2017 01 24  201370·970000
 2017 01 25  151383·360000
 2017 01 26  941384.130000
 2017 01 27  751375.930000
 2017 01 30  701369·490000
 2017 01 31  341363·600000
 2017 02 01  411374·190000
 2017 02 02  901364.100000
 2017 02 03  231377.930000
 2017 02 06  851377·330000
 2017 02 07  981371.880000
 2017 02 08  591360.470000
 2017 02 09  721379.730000
 2017 02 10  951391·180000
 2017 02 13  201398.600000
 2017 02 14  721397.140000
 2017 02 15  381405.210000
 2017 02 16  141404·840000
 2017 02 17  901399.860000
 2017 02 21  411410·400000
 2017 02 22  631410·110000
 2017 02 23  181406.560000
 2017 02 24  131394.530000
 2017 02 27  41407·970000
 2017 02 28  171406.870000
 2017 03 01  61414·820000
 2017 03 02  221413.160000
 2017 03 03  241399.080000
 2017 03 06  951392·340000
 2017 03 07  41383·660000
 2017 03 08  741381.960000
 2017 03 09  881371.040000
 2017 03 10  151369.050000
 2017 03 13  621373.250000
 2017 03 14  491369·160000
 2017 03 15  101385·690000
 2017 03 16  221389.790000
 2017 03 17  571393.180000
 2017 03 20  541391.480000
 2017 03 21  271390·200000
 2017 03 22  851348·640000
 2017 03 23  881361.220000
 2017 03 24  221362·790000
 2017 03 27  21359·330000
 2017 03 28  971367·940000
 2017 03 29  801373·130000
 2017 03 30  91382.930000
 2017 03 31  241389·950000
 2017 04 03  781388·740000
 2017 04 04  841374.050000
 2017 04 05  961381·340000
 2017 04 06  51364.520000
 2017 04 07  721367.500000
 2017 04 10  761376·560000
 2017 04 11  901377.230000
 2017 04 12  831376·860000
 2017 04 13  491361.320000
 2017 04 17  561361.250000
 2017 04 18  221362.490000
 2017 04 19  211376.690000
 2017 04 20  21384.580000
 2017 04 21  491383·130000
 2017 04 24  511399·960000
 2017 04 25  61415·550000
 2017 04 26  511425·700000
 2017 04 27  51423·520000
 2017 04 28  561419.210000
 2017 05 01  531411·040000
 2017 05 02  391409.050000
 2017 05 03  11399·130000
 2017 05 04  441394.160000
 2017 05 05  971397·210000
 2017 05 08  361397·430000
 2017 05 09  361395.480000
 2017 05 10  481400.810000
 2017 05 11  41399·200000
 2017 05 12  361389.390000
 2017 05 15  351398·990000
 2017 05 16  241396·350000
 2017 05 17  591388.300000
 2017 05 18  581365·010000
 2017 05 19  501374·420000
 2017 05 22  531378.300000
 2017 05 23  771383.080000
 2017 05 24  461386·070000
 2017 05 25  551391.420000
 2017 05 26  431383.680000
 2017 05 30  951381·170000
 2017 05 31  701374.430000
 2017 06 01  521396·200000
 2017 06 02  241414.960000
 2017 06 05  761405·140000
 2017 06 06  231401.790000
 2017 06 07  641400·410000
 2017 06 08  541419.320000
 2017 06 09  81433.790000
 2017 06 12  251426·100000
 2017 06 13  441427·550000
 2017 06 14  141426·130000
 2017 06 15  41415.470000
 2017 06 16  201407·220000
 2017 06 19  651420.190000
 2017 06 20  111417.760000
 2017 06 21  11411.880000
 2017 06 22  771408.340000
 2017 06 23  291415·770000
 2017 06 26  761420·770000
 2017 06 27  631420.610000
 2017 06 28  891426.330000
 2017 06 29  611428.030000
 2017 06 30  661420·990000
 2017 07 03  771429.370000
 2017 07 05  771426.530000
 2017 07 06  111418·860000
 2017 07 07  631416·680000
 2017 07 10  571418·050000
 2017 07 11  851413.470000
 2017 07 12  551431·340000
 2017 07 13  731425·740000
 2017 07 14  401432.970000
 2017 07 17  811434.450000
 2017 07 18  931431.110000
 2017 07 19  281441.770000
 2017 07 20  901445·060000
 2017 07 21  591452.050000
 2017 07 24  511438·600000
 2017 07 25  851452·090000
 2017 07 26  931452·020000
 2017 07 27  391446.630000
 2017 07 28  781432.590000
 2017 07 31  251432·460000
 2017 08 01  631430.660000
 2017 08 02  661428.030000
 2017 08 03  501414·720000
 2017 08 04  551413.040000
 2017 08 07  381417·420000
 2017 08 08  71426·290000
 2017 08 09  691409·780000
 2017 08 10  61396.600000
 2017 08 11  811376.370000
 2017 08 14  571394.530000
 2017 08 15  581395·880000
 2017 08 16  361391.680000
 2017 08 17  791384.740000
 2017 08 18  361362.340000
 2017 08 21  681358.090000
 2017 08 22  251372.330000
 2017 08 23  461373.280000
 2017 08 24  881377.050000
 2017 08 25  761380·600000
 2017 08 28  811382.530000
 2017 08 29  191385·190000
 2017 08 30  811392·770000
 2017 08 31  801406·440000
 2017 09 01  341413·860000
 2017 09 05  611414.550000
 2017 09 06  91406·020000
 2017 09 07  81404.310000
 2017 09 08  431403.530000
 2017 09 11  611415.750000
 2017 09 12  931423.930000
 2017 09 13  81428.740000
 2017 09 14  881427·920000
 2017 09 15  311431.990000
 2017 09 18  761444.270000
 2017 09 19  561442·580000
 2017 09 20  761446.480000
 2017 09 21  81448·840000
 2017 09 22  271451.510000
 2017 09 25  541455·220000
 2017 09 26  381460·950000
 2017 09 27  561487·950000
 2017 09 28  401489·350000
 2017 09 29  251493.560000
 2017 10 02  321509·480000
 2017 10 03  641512·260000
 2017 10 04  351514·770000
 2017 10 05  211514.940000
 2017 10 06  391511.410000
 2017 10 09  421513·300000
 2017 10 10  551511·330000
 2017 10 11  171510·620000
 2017 10 12  651508·430000
 2017 10 13  311508·220000
 2017 10 16  701511·290000
 2017 10 17  131505·800000
 2017 10 18  421505.140000
 2017 10 19  910.000000
 2017 10 20  741512·750000
 2017 10 23  351511.480000
 2017 10 24  281505.570000
 2017 10 25  121500.420000
 2017 10 26  861501·360000
 2017 10 27  331508.320000
 2017 10 30  21490.900000
 2017 10 31  61506.780000
 2017 11 01  501512·400000
 2017 11 02  831499·940000
 2017 11 03  731497·140000
 2017 11 06  111501.490000
 2017 11 07  361498·000000
 2017 11 08  841482·860000
 2017 11 09  721481.620000
 2017 11 10  911479·110000
 2017 11 13  371476.680000
 2017 11 14  631474·270000
 2017 11 15  551470·900000
 2017 11 16  311490·970000
 2017 11 17  721496·860000
 2017 11 20  701503.400000
 2017 11 21  41519.530000
 2017 11 22  471524·180000
 2017 11 24  871521.380000
 2017 11 27  791522·030000
 2017 12 14  261526.460000
 2017 12 15  761538·060000
 2017 12 18  491552.320000
 2017 12 19  921552·210000
 2017 12 20  521544.350000
 2017 12 21  791551·210000
 2017 12 22  531548·250000
 2017 12 26  341546·590000
 2017 12 27  391550.620000
 2017 12 28  471549.040000
 2017 12 29  181551·940000
 2018 01 02 551550·300000
 2018 01 03 691555·080000
 2018 01 04 901560.840000
 2018 01 05 891560·070000
 2018 01 08 301562·990000
 2018 01 09 481565.580000
 2018 01 10 481561.910000
 2018 01 11 341586.790000
 2018 01 12 611598.180000
 2018 01 16 81604·020000
 2018 01 17 831589.130000
 2018 01 18 481586.310000
 2018 01 19 721597·630000
 2018 01 22 51605.170000
 2018 01 23 831612·550000
 2018 01 24 501615.520000
 2018 01 25 141607·790000
 2018 01 26 221608·060000
 2018 01 29 601607.950000
 2018 01 30 831595·640000
 2018 01 31 621594·270000
 2018 02 01 641582·280000
 2018 02 02 541577·030000
 2018 02 05 171547.030000
 2018 02 06 161512·980000
 2018 02 07 641517·000000
 2018 02 08 261511.210000
 2018 02 09 471487.580000
 2018 02 12 31498.110000
 2018 02 13 781497.020000
 2018 02 14 641523·890000
 2018 02 15 901537·770000
 2018 02 16 721551·510000
 2018 02 20 881546.430000
 2018 02 21 821555.280000
 2018 02 22 931548·290000
 2018 02 23 981549·190000
 2018 02 26 01560·740000
 2018 02 27 181564·630000
 2018 02 28 221543·750000
 2018 03 01 831522·470000
 2018 03 02 461535.200000
 2018 03 05 331550·760000
 2018 03 06 741562·200000
 2018 03 07 511576.730000
 2018 03 08 821580.490000
 2018 03 09 171597·300000
 2018 03 12 661603·790039
 2018 03 13 541609.050049
 2018 03 14 911598.329956
 2018 03 15 811588.020020
 2018 03 16 431588.920044
 2018 03 19 651585·829956
 2018 03 20 791575·780029
 2018 03 21 651587.739990
 2018 03 22 751576·589966
 2018 03 23 861548.729980
 2018 03 26 781543·810060
 2018 03 27 301547·709961
 2018 03 28 551521·349976
 2018 03 29 431540·020020
 2018 04 02 431529.140015
 2018 04 03 651514.560059
 2018 04 04 21534·569946
 2018 04 05 841545·280029
 2018 04 06 581541·069946
 2018 04 09 831533.939941
 2018 04 10 601548·079956
 2018 04 11 871551.369995
 2018 04 12 281562.459961
 2018 04 13 211563·750000
 2018 04 16 01566.400024
 2018 04 17 511582.989990
 2018 04 18 851592·040039
 2018 04 19 421582.949951
 2018 04 20 141574.239990
 2018 04 23 21571.469971
 2018 04 24 861574·479980
 2018 04 25 341556.089966
 2018 04 26 221562.500000
 2018 04 27 891562·979980
 2018 05 01 131550·859985
 2018 05 02 111565·369995
 2018 05 03 691554·339966
 2018 05 04 891572·770020
 2018 05 07 711586·410034
 2018 05 08 91586·589966
 2018 05 09 221598.760010
 2018 05 10 21609·445435
 2018 05 11 931609·359985
 2018 05 14 931614.239990
 2018 05 15 771603·160034
 2018 05 16 531620·640015
 2018 05 17 361627·319946
 2018 05 18 491630·326294
 2018 05 21 531639.040039
 2018 05 22 931639.890010
 2018 05 23 801629·400024
 2018 05 24 911630.310059
 2018 05 25 931628.726196
 2018 05 29 971628.479980
 2018 05 30 341651·109985
 2018 05 31 571649·729980
 2018 06 01 671650.500000
 2018 06 04 651655.709961
 2018 06 05 271664.689941
 2018 06 06 91676·180054
 2018 06 07 691679.989990
 2018 06 08 221674.069946
 2018 06 11 171677·680054
 2018 06 12 351686.369995
 2018 06 13 181684.839970
 2018 06 14 201684·729980
 2018 06 15 861684.630005
 2018 06 18 491692·459961
 2018 06 19 581694·000000
 2018 06 20 341708.099976
 2018 06 21 401708.020020
 2018 06 22 871696·369995
 2018 06 25 591684·760010
 2018 06 26 641672.160034
 2018 06 27 111671.469971
 2018 06 28 141647·939941
 2018 06 29 141656.050049
 2018 07 02 341655.089966
 2018 07 03 551667·520020
 2018 07 05 171679.660034
 2018 07 06 431695·180054
 2018 07 09 971704.839966
 2018 07 10 551708·560059
 2018 07 11 81696.020020
 2018 07 12 901692·430050
 2018 07 13 271697·400024
 2018 07 16 161688.400024
 2018 07 17 261690.040039
 2018 07 18 231692·020020
 2018 07 19 241702.890015
 2018 07 20 711703·430050
 2018 07 23 341701.969971
 2018 07 24 381706.829956
 2018 07 25 141685.420044
 2018 07 26 751702.930054
 2018 07 27 191697.300049
 2018 07 30 531669.500000


 2018 07 31 471675·650024
 2018 08 01 121673.229980
 2018 08 02 941682·300049
 2018 08 03 121687.300049
 2018 08 06 01684·800049
 2018 08 07 861694.359985
 2018 08 08 981689·339966
 2018 08 09 851696.750000
 2018 08 10 711695.790039
 2018 08 13 311689·099976
 2018 08 14 931694.959961
 2018 08 15 651691·599980
 2018 08 16 861691.599976
 2018 08 17 21693.709961
 2018 08 20 671701.130005
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.