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  25168.979996
 1987 09 11  61170·539993
 1987 09 14  70170·949997
 1987 09 15  67170.440002
 1987 09 16  91170.029999
 1987 09 17  83169·250000
 1987 09 18  87169·039993
 1987 09 21  76169·130005
 1987 09 22  4167·559998
 1987 09 23  84168·649994
 1987 09 24  85169.059998
 1987 09 25  64168.850006
 1987 09 28  16169·800003
 1987 09 29  46169.690002
 1987 09 30  78170.809998
 1987 10 01  77171·399994
 1987 10 02  1172.089996
 1987 10 05  76172·550003
 1987 10 06  5172.619995
 1987 10 07  83170·210007
 1987 10 08  59168.979996
 1987 10 09  7167·110001
 1987 10 12  27166·110001
 1987 10 13  76164.419998
 1987 10 14  17164.160004
 1987 10 15  93161.800003
 1987 10 16  33159·660004
 1987 10 19  76152·740005
 1987 10 20  24133·600006
 1987 10 21  17130.770004
 1987 10 22  36130·649994
 1987 10 23  27124.580002
 1987 10 26  57121·580002
 1987 10 27  86113·120003
 1987 10 28  73108·500000
 1987 10 29  97110.800003
 1987 10 30  14118.260002
 1987 11 02  31120·220001
 1987 11 03  7122·050003
 1987 11 04  81117.750000
 1987 11 05  22118.940002
 1987 11 06  9120.089996
 1987 11 09  27119·320000
 1987 11 10  98117·620003
 1987 11 11  32116·680000
 1987 11 12  1118.669998
 1987 11 13  45118.639999
 1987 11 16  92119·019997
 1987 11 17  18118·269997
 1987 11 18  15116·690002
 1987 11 19  99116·690002
 1987 11 20  33115·150002
 1987 11 23  81114.500000
 1987 11 24  81115.879997
 1987 11 25  52115·970001
 1987 11 27  14115·959999
 1987 11 30  46115·629997
 1987 12 01  57112.089996
 1987 12 02  91111.300003
 1987 12 03  55111.150002
 1987 12 04  63108·940002
 1987 12 07  23106·519997
 1987 12 08  31107.239998
 1987 12 09  99108·889999
 1987 12 10  9109.059998
 1987 12 11  88109.320000
 1987 12 14  8112·070000
 1987 12 15  16114.360001
 1987 12 16  83116.839996
 1987 12 17  82117.309998
 1987 12 18  86119.459999
 1987 12 21  1119·919998
 1987 12 22  11119·930000
 1987 12 23  61120·820000
 1987 12 24  52121.589996
 1987 12 28  71121.589996
 1987 12 29  44118.989998
 1987 12 30  9119.500000
 1987 12 31  19120.419998
 1988 01 04 72123·510002
 1988 01 05 56126.550003
 1988 01 06 30127.000000
 1988 01 07 26128·029999
 1988 01 08 72128·190002
 1988 01 11 48123·839996
 1988 01 12 58122.669998
 1988 01 13 35121.449997
 1988 01 14 66121.980003
 1988 01 15 45124.199997
 1988 01 18 47124.099998
 1988 01 19 33124.440002
 1988 01 20 72124.440002
 1988 01 21 98121.760002
 1988 01 22 82122·790001
 1988 01 25 35123·680000
 1988 01 26 36123.680000
 1988 01 27 82123·639999
 1988 01 28 67124·320000
 1988 01 29 77125·349998
 1988 02 01 25126·220001
 1988 02 02 98125.940002
 1988 02 03 34126.320000
 1988 02 04 23125.599998
 1988 02 05 35125·989998
 1988 02 08 71125.769997
 1988 02 09 40125.519997
 1988 02 10 60127.180000
 1988 02 11 84128.220001
 1988 02 12 51129.210007
 1988 02 16 68129.910004
 1988 02 17 2130.660004
 1988 02 18 16130.679993
 1988 02 19 14131.229996
 1988 02 22 22132.369995
 1988 02 23 86132·559998
 1988 02 24 1133.419998
 1988 02 25 60134.800003
 1988 02 26 36134·169998
 1988 02 29 76137.690002
 1988 03 01 32136·479996
 1988 03 02 15137.380005
 1988 03 03 65137·929993
 1988 03 04 58138·059998
 1988 03 07 30139.059998
 1988 03 08 29140·559998
 1988 03 09 92141.690002
 1988 03 10 46141·899994
 1988 03 11 37140.589996
 1988 03 14 76140.880005
 1988 03 15 22141.089996
 1988 03 16 79141.910004
 1988 03 17 24142·690002
 1988 03 18 59143·380005
 1988 03 21 88142·759995
 1988 03 22 18142.350006
 1988 03 23 83143·070007
 1988 03 24 2143·100006
 1988 03 25 47141·570007
 1988 03 28 52140.369995
 1988 03 29 36140.360001
 1988 03 30 55140.839996
 1988 03 31 79142.160004
 1988 04 04 93142.139999
 1988 04 05 24140·720001
 1988 04 06 94142·110001
 1988 04 07 91143.009995
 1988 04 08 80144.119995
 1988 04 11 19144.690002
 1988 04 12 19145·330002
 1988 04 13 16145.460007
 1988 04 14 75145.199997
 1988 04 15 13141.679993
 1988 04 18 56142.089996
 1988 04 19 10143·289993
 1988 04 20 66142.559998
 1988 04 21 26142.139999
 1988 04 22 55141.699997
 1988 04 25 54142·460007
 1988 04 26 67143.220001
 1988 04 27 3143·669998
 1988 04 28 91144.160004
 1988 04 29 55145·009995
 1988 05 02 14145.050003
 1988 05 03 12145·350006
 1988 05 04 65145.529999
 1988 05 05 45145.250000
 1988 05 06 71144.899994
 1988 05 09 47144.649994
 1988 05 10 3143·750000
 1988 05 11 80143.350006
 1988 05 12 26141·350006
 1988 05 13 27142.169998
 1988 05 16 54142.429993
 1988 05 17 42143·070007
 1988 05 18 92141.729996
 1988 05 19 97139·919998
 1988 05 20 94140·149994
 1988 05 23 38140·149994
 1988 05 24 7139.460007
 1988 05 25 26139.889999
 1988 05 26 23140·279999
 1988 05 27 99140.309998
 1988 05 31 32141.369995
 1988 06 01 9142.869995
 1988 06 02 67142.929993
 1988 06 03 81143.500000
 1988 06 06 57144·190002
 1988 06 07 63144.410004
 1988 06 08 77145·789993
 1988 06 09 68146·550003
 1988 06 10 95147.089996
 1988 06 13 33147·330002
 1988 06 14 27148·100006
 1988 06 15 65148·130005
 1988 06 16 82148·179993
 1988 06 17 89147·770004
 1988 06 20 17147·279999
 1988 06 21 3147.610001
 1988 06 22 83148·830002
 1988 06 23 24148.949997
 1988 06 24 75149.229996
 1988 06 27 40149.259995
 1988 06 28 84149.500000
 1988 06 29 58149.910004
 1988 06 30 49151·300003
 1988 07 01 57151.309998
 1988 07 05 0151.279999
 1988 07 06 35151·649994
 1988 07 07 15151.160004
 1988 07 08 61151·160004
 1988 07 11 66151·250000
 1988 07 12 24151·279999
 1988 07 13 73150·869995
 1988 07 14 83151·160004
 1988 07 15 48151·419998
 1988 07 18 18151.470001
 1988 07 19 50151.699997
 1988 07 20 80151·100006
 1988 07 21 32151·110001
 1988 07 22 38150.369995
 1988 07 25 94149.539993
 1988 07 26 34149.660004
 1988 07 27 31149·639999
 1988 07 28 28148·970001
 1988 07 29 83149.889999
 1988 08 01 51150.500000
 1988 08 02 84150.809998
 1988 08 03 56150·690002
 1988 08 04 15150·880005
 1988 08 05 63150.639999
 1988 08 08 53150.369995
 1988 08 09 16150.199997
 1988 08 10 17148.929993
 1988 08 11 27146·960007
 1988 08 12 25146.949997
 1988 08 15 28146.960007
 1988 08 16 39145.580002
 1988 08 17 24145.759995
 1988 08 18 15145.639999
 1988 08 19 37145.750000
 1988 08 22 56145·679993
 1988 08 23 61144.259995
 1988 08 24 60144.949997
 1988 08 25 10144·960007
 1988 08 26 69144·449997
 1988 08 29 69144.889999
 1988 08 30 22145.139999
 1988 08 31 43145.740005
 1988 09 01 2145·740005
 1988 09 02 6145·479996
 1988 09 06 90145.759995
 1988 09 07 53146.149994
 1988 09 08 8146·649994
 1988 09 09 52147·229996
 1988 09 12 76147·360001
 1988 09 13 87147·380005
 1988 09 14 60147·929993
 1988 09 15 15147.869995
 1988 09 16 19148.029999
 1988 09 19 12148·020004
 1988 09 20 59147.949997
 1988 09 21 25147·970001
 1988 09 22 81147·850006
 1988 09 23 23147·839996
 1988 09 26 30147.830002
 1988 09 27 41147·169998
 1988 09 28 50146·990005
 1988 09 29 38148.000000
 1988 09 30 25149·089996
 1988 10 03 43149.190002
 1988 10 04 39147.880005
 1988 10 05 3148·080002
 1988 10 06 18148·320007
 1988 10 07 38148.600006
 1988 10 10 86148·830002
 1988 10 11 86148.610001
 1988 10 12 10148·509995
 1988 10 13 57148.020004
 1988 10 14 54148·300003
 1988 10 17 81148.199997
 1988 10 18 26148·710007
 1988 10 19 58149.070007
 1988 10 20 31149·160004
 1988 10 21 8149·029999
 1988 10 24 17148.979996
 1988 10 25 22148.750000
 1988 10 26 29148·470001
 1988 10 27 10148.139999
 1988 10 28 57147.179993
 1988 10 31 55147·250000
 1988 11 01 87147.279999
 1988 11 02 57147·210007
 1988 11 03 48147.160004
 1988 11 04 90147·139999
 1988 11 07 67146.250000
 1988 11 08 43145.279999
 1988 11 09 14145·270004
 1988 11 10 82145·009995
 1988 11 11 57145.009995
 1988 11 14 88143·710007
 1988 11 15 7143·190002
 1988 11 16 14143.039993
 1988 11 17 71141.330002
 1988 11 18 34140.899994
 1988 11 21 1140·869995
 1988 11 22 92139·949997
 1988 11 23 46140·410004
 1988 11 25 51140.399994
 1988 11 28 97140.199997
 1988 11 29 47140·649994
 1988 11 30 44142.009995
 1988 12 01 34142·559998
 1988 12 02 20142.770004
 1988 12 05 37143.449997
 1988 12 06 55143·929993
 1988 12 07 2144.029999
 1988 12 08 21144.020004
 1988 12 09 44143.899994
 1988 12 12 90143.910004
 1988 12 13 98143·460007
 1988 12 14 75143.320007
 1988 12 15 72143.250000
 1988 12 16 88144·339996
 1988 12 19 93144·529999
 1988 12 20 83144·729996
 1988 12 21 56144.490005
 1988 12 22 11144.539993
 1988 12 23 79144.880005
 1988 12 27 69144·919998
 1988 12 28 50144·940002
 1988 12 29 48145·710007
 1988 12 30 76147.369995
 1989 01 03  85147.369995
 1989 01 04  37148.399994
 1989 01 05  11148.929993
 1989 01 06  29149.839996
 1989 01 09  5149.919998
 1989 01 10  23149.660004
 1989 01 11  38149.270004
 1989 01 12  6149·860001
 1989 01 13  30149·929993
 1989 01 16  39150.110001
 1989 01 17  93149.960007
 1989 01 18  2150·830002
 1989 01 19  85151·539993
 1989 01 20  44151.550003
 1989 01 23  62151.539993
 1989 01 24  35151·460007
 1989 01 25  22151.779999
 1989 01 26  17152.520004
 1989 01 27  59153.199997
 1989 01 30  51153.059998
 1989 01 31  14153.850006
 1989 02 01  67154.419998
 1989 02 02  22155·089996
 1989 02 03  17155·690002
 1989 02 06  63155.839996
 1989 02 07  24156·839996
 1989 02 08  14157.240005
 1989 02 09  29157.110001
 1989 02 10  94156.559998
 1989 02 13  45155.059998
 1989 02 14  22155.240005
 1989 02 15  4155·580002
 1989 02 16  58156·300003
 1989 02 17  11157·270004
 1989 02 21  59157·199997
 1989 02 22  89156·759995
 1989 02 23  29155·419998
 1989 02 24  30155.419998
 1989 02 27  64154·259995
 1989 02 28  50154.559998
 1989 03 01  8155.130005
 1989 03 02  33155.690002
 1989 03 03  99156·699997
 1989 03 06  84157·240005
 1989 03 07  21157·630005
 1989 03 08  77157·979996
 1989 03 09  53157·940002
 1989 03 10  8157·789993
 1989 03 13  18158·020004
 1989 03 14  43158·100006
 1989 03 15  37158.330002
 1989 03 16  68159·270004
 1989 03 17  74159.279999
 1989 03 20  38156.710007
 1989 03 21  90156.169998
 1989 03 22  31156·169998
 1989 03 23  90156·240005
 1989 03 27  94155·910004
 1989 03 28  75156.649994
 1989 03 29  93156·839996
 1989 03 30  90156·839996
 1989 03 31  66157.899994
 1989 04 03  79158.369995
 1989 04 04  72158·279999
 1989 04 05  27158·529999
 1989 04 06  38158.559998
 1989 04 07  16159·270004
 1989 04 10  13159·550003
 1989 04 11  74160·339996
 1989 04 12  15161·210007
 1989 04 13  23161.210007
 1989 04 14  84161·630005
 1989 04 17  32161.630005
 1989 04 18  29162·289993
 1989 04 19  64162.479996
 1989 04 20  80162.679993
 1989 04 21  28163.320007
 1989 04 24  37163.339996
 1989 04 25  26163.470001
 1989 04 26  21163.600006
 1989 04 27  10164·279999
 1989 04 28  21164·690002
 1989 05 01  22164.679993
 1989 05 02  49164·699997
 1989 05 03  54164.779999
 1989 05 04  86165·190002
 1989 05 05  90166·210007
 1989 05 08  35165.740005
 1989 05 09  62165.559998
 1989 05 10  66165·639999
 1989 05 11  94166·070007
 1989 05 12  72167·160004
 1989 05 15  57167.320007
 1989 05 16  15167·309998
 1989 05 17  19168.270004
 1989 05 18  79169.000000
 1989 05 19  91169.649994
 1989 05 22  17170·070007
 1989 05 23  81169.520004
 1989 05 24  1169·490005
 1989 05 25  40170·119995
 1989 05 26  77171·009995
 1989 05 30  16171.259995
 1989 05 31  7171.529999
 1989 06 01  2172.399994
 1989 06 02  27173.410004
 1989 06 05  87173·500000
 1989 06 06  91172·419998
 1989 06 07  5172.949997
 1989 06 08  25173.320007
 1989 06 09  83173.369995
 1989 06 12  73173.440002
 1989 06 13  97173.339996
 1989 06 14  51172.710007
 1989 06 15  16173.250000
 1989 06 16  95171.449997
 1989 06 19  55171.589996
 1989 06 20  12171.240005
 1989 06 21  24170.740005
 1989 06 22  28170.619995
 1989 06 23  79171.440002
 1989 06 26  40171·559998
 1989 06 27  71171·899994
 1989 06 28  65171·820007
 1989 06 29  95170·820007
 1989 06 30  91168.089996
 1989 07 03  43167·619995
 1989 07 05  26167.960007
 1989 07 06  52168·940002
 1989 07 07  47170·199997
 1989 07 10  54170.740005
 1989 07 11  54171.380005
 1989 07 12  26171.929993
 1989 07 13  16172.279999
 1989 07 14  41172.529999
 1989 07 17  20173·000000
 1989 07 18  18172.990005
 1989 07 19  27174.089996
 1989 07 20  69174·419998
 1989 07 21  17173·929993
 1989 07 24  52173·919998
 1989 07 25  39173·320007
 1989 07 26  23173·399994
 1989 07 27  64174·229996
 1989 07 28  80174·250000
 1989 07 31  32174.500000
 1989 08 01  18174.960007
 1989 08 02  5174·380005
 1989 08 03  77175.360001
 1989 08 04  14175.380005
 1989 08 07  92176.589996
 1989 08 08  10176·809998
 1989 08 09  43176.960007
 1989 08 10  15177·119995
 1989 08 11  6177.979996
 1989 08 14  72176.559998
 1989 08 15  3175.869995
 1989 08 16  94176·410004
 1989 08 17  50176.029999
 1989 08 18  12175·940002
 1989 08 21  8175·990005
 1989 08 22  30174·669998
 1989 08 23  35175·679993
 1989 08 24  72177.009995
 1989 08 25  33177.240005
 1989 08 28  31177·100006
 1989 08 29  0177.330002
 1989 08 30  22177.449997
 1989 08 31  79178·199997
 1989 09 01  29178·710007
 1989 09 05  8178.860001
 1989 09 06  57178·830002
 1989 09 07  71178·539993
 1989 09 08  80179·160004
 1989 09 11  47179.179993
 1989 09 12  94178·869995
 1989 09 13  59179·470001
 1989 09 14  66178·820007
 1989 09 15  29177.860001
 1989 09 18  80176·679993
 1989 09 19  19176.550003
 1989 09 20  93176.399994
 1989 09 21  92176.649994
 1989 09 22  82176·800003
 1989 09 25  52176.919998
 1989 09 26  93176·600006
 1989 09 27  0176.559998
 1989 09 28  95177·380005
 1989 09 29  82178.210007
 1989 10 02  23178.850006
 1989 10 03  40179·380005
 1989 10 04  37179.550003
 1989 10 05  60179.929993
 1989 10 06  65180·479996
 1989 10 09  24180·789993
 1989 10 10  54180·949997
 1989 10 11  61180·279999
 1989 10 12  24179·860001
 1989 10 13  92179·639999
 1989 10 16  14172·850006
 1989 10 17  86170.350006
 1989 10 18  33170·970001
 1989 10 19  6173.440002
 1989 10 20  11173.639999
 1989 10 23  60173.330002
 1989 10 24  48172.110001
 1989 10 25  53170.300003
 1989 10 26  65170·229996
 1989 10 27  34168.869995
 1989 10 30  51167·179993
 1989 10 31  47167.470001
 1989 11 01  19167·979996
 1989 11 02  83167.809998
 1989 11 03  49167·429993
 1989 11 06  26169·990005
 1989 11 07  43165.789993
 1989 11 08  7167.220001
 1989 11 09  73167·509995
 1989 11 10  52167·630005
 1989 11 13  31167·729996
 1989 11 14  31167.800003
 1989 11 15  80168.419998
 1989 11 16  13168.000000
 1989 11 17  2168·259995
 1989 11 20  7168.360001
 1989 11 21  51167.300003
 1989 11 22  22167.190002
 1989 11 24  0167.910004
 1989 11 27  9168.279999
 1989 11 28  93168·490005
 1989 11 29  17168·509995
 1989 11 30  95168.179993
 1989 12 01  39168·589996
 1989 12 04  39168·669998
 1989 12 05  62168·750000
 1989 12 06  80168.880005
 1989 12 07  20169.059998
 1989 12 08  43168·779999
 1989 12 11  43168.770004
 1989 12 12  74168·130005
 1989 12 13  4168·429993
 1989 12 14  89168.369995
 1989 12 15  74167.470001
 1989 12 18  23166.539993
 1989 12 19  66163.940002
 1989 12 20  82163·029999
 1989 12 21  92163.940002
 1989 12 22  94165·199997
 1989 12 26  7165·429993
 1989 12 27  55166.020004
 1989 12 28  62166·279999
 1989 12 29  82168·309998
 1990 01 02 52169.960007
 1990 01 03 63170.800003
 1990 01 04 69170.789993
 1990 01 05 6170·119995
 1990 01 08 50169.679993
 1990 01 09 89169·860001
 1990 01 10 28169·309998
 1990 01 11 11168·369995
 1990 01 12 79168.020004
 1990 01 15 40164.369995
 1990 01 16 76163·300003
 1990 01 17 65164·259995
 1990 01 18 37163.500000
 1990 01 19 46163·589996
 1990 01 22 76163·690002
 1990 01 23 63161.369995
 1990 01 24 51160·419998
 1990 01 25 65158.929993
 1990 01 26 16157·979996
 1990 01 29 23156.750000
 1990 01 30 70154·970001
 1990 01 31 78153.529999
 1990 02 01 9154·360001
 1990 02 02 91156·029999
 1990 02 05 71156.889999
 1990 02 06 92156.899994
 1990 02 07 92158.250000
 1990 02 08 34159.220001
 1990 02 09 53159.139999
 1990 02 12 38159·199997
 1990 02 13 30158.589996
 1990 02 14 47158.570007
 1990 02 15 43159.199997
 1990 02 16 74160·350006
 1990 02 20 9159·309998
 1990 02 21 50157·850006
 1990 02 22 89158·270004
 1990 02 23 80157.789993
 1990 02 26 42156·639999
 1990 02 27 86156·979996
 1990 02 28 69157.880005
 1990 03 01 63158·059998
 1990 03 02 67159·190002
 1990 03 05 25159·470001
 1990 03 06 81160.399994
 1990 03 07 56160·919998
 1990 03 08 48162.070007
 1990 03 09 61162·199997
 1990 03 12 52162.229996
 1990 03 13 14162.630005
 1990 03 14 72162.789993
 1990 03 15 12163·320007
 1990 03 16 32164.289993
 1990 03 19 20164·380005
 1990 03 20 52164·839996
 1990 03 21 23164.350006
 1990 03 22 96164.250000
 1990 03 23 79163.630005
 1990 03 26 26164.119995
 1990 03 27 64164.080002
 1990 03 28 45164.080002
 1990 03 29 24163.809998
 1990 03 30 56163.639999
 1990 04 02 27163.630005
 1990 04 03 4163.440002
 1990 04 04 11163·669998
 1990 04 05 31163.139999
 1990 04 06 33163·000000
 1990 04 09 24162.399994
 1990 04 10 22161.949997
 1990 04 11 64162.169998
 1990 04 12 26162·630005
 1990 04 16 79163·059998
 1990 04 17 64162·529999
 1990 04 18 92162.440002
 1990 04 19 75161.399994
 1990 04 20 71160.929993
 1990 04 23 68160·080002
 1990 04 24 79159·000000
 1990 04 25 73158.630005
 1990 04 26 24159·070007
 1990 04 27 90158·789993
 1990 04 30 11158.089996
 1990 05 01 40158·539993
 1990 05 02 90159·139999
 1990 05 03 13159·960007
 1990 05 04 3160·389999
 1990 05 07 20160.740005
 1990 05 08 42160.929993
 1990 05 09 43161.130005
 1990 05 10 92161·679993
 1990 05 11 83163·139999
 1990 05 14 83164.220001
 1990 05 15 12163·860001
 1990 05 16 41163·860001
 1990 05 17 22164.910004
 1990 05 18 37165·440002
 1990 05 21 76166.649994
 1990 05 22 37167.410004
 1990 05 23 56167·809998
 1990 05 24 54168·250000
 1990 05 25 17168.050003
 1990 05 29 94168·199997
 1990 05 30 30168.929993
 1990 05 31 11169.110001
 1990 06 01 41169·830002
 1990 06 04 50170·649994
 1990 06 05 13171·080002
 1990 06 06 6170·229996
 1990 06 07 81170.289993
 1990 06 08 67169.809998
 1990 06 11 99169.089996
 1990 06 12 67170.029999
 1990 06 13 93170·979996
 1990 06 14 34170·880005
 1990 06 15 7170·960007
 1990 06 18 43170·899994
 1990 06 19 58168.740005
 1990 06 20 63168.740005
 1990 06 21 82168·449997
 1990 06 22 9168.820007
 1990 06 25 84168.130005
 1990 06 26 92167.660004
 1990 06 27 91167.250000
 1990 06 28 66168.410004
 1990 06 29 1169·139999
 1990 07 02 84169.119995
 1990 07 03 30169.009995
 1990 07 05 40168.940002
 1990 07 06 67168.199997
 1990 07 09 26168.309998
 1990 07 10 18168.229996
 1990 07 11 80168.679993
 1990 07 12 63169.429993
 1990 07 13 33170.470001
 1990 07 16 99170·229996
 1990 07 17 63170.039993
 1990 07 18 96168.919998
 1990 07 19 41167·860001
 1990 07 20 42167·550003
 1990 07 23 88166.820007
 1990 07 24 97163.240005
 1990 07 25 14163.789993
 1990 07 26 40164·550003
 1990 07 27 80164·089996
 1990 07 30 23163·169998
 1990 07 31 40162.160004
 1990 08 01 14161·649994
 1990 08 02 92160.779999
 1990 08 03 55158.600006
 1990 08 06 30154.350006
 1990 08 07 7150·479996
 1990 08 08 96151.169998
 1990 08 09 2152.539993
 1990 08 10 24153·520004
 1990 08 13 89150.839996
 1990 08 14 95151.139999
 1990 08 15 93151·860001
 1990 08 16 85151·309998
 1990 08 17 54148.490005
 1990 08 20 14145·690002
 1990 08 21 85144·160004
 1990 08 22 99141·320007
 1990 08 23 20138·990005
 1990 08 24 2134·360001
 1990 08 27 61138·820007
 1990 08 28 80139·589996
 1990 08 29 32140.360001
 1990 08 30 35140.330002
 1990 08 31 27139.619995
 1990 09 04 66139·500000
 1990 09 05 59140·020004
 1990 09 06 14140·089996
 1990 09 07 14140.110001
 1990 09 10 19141·020004
 1990 09 11 96140.360001
 1990 09 12 65140·169998
 1990 09 13 79139·960007
 1990 09 14 29138·710007
 1990 09 17 61137.889999
 1990 09 18 36137.479996
 1990 09 19 5137.070007
 1990 09 20 6136·779999
 1990 09 21 98134·699997
 1990 09 24 4133.759995
 1990 09 25 96130·520004
 1990 09 26 90130·580002
 1990 09 27 77129·149994
 1990 09 28 70126·750000
 1990 10 01 86128·429993
 1990 10 02 44129·960007
 1990 10 03 91129·070007
 1990 10 04 58128.080002
 1990 10 05 30127·699997
 1990 10 08 54127.379997
 1990 10 09 61126.919998
 1990 10 10 19124.339996
 1990 10 11 11122.870003
 1990 10 12 35120.470001
 1990 10 15 30120.879997
 1990 10 16 29120·570000
 1990 10 17 35119·669998
 1990 10 18 23120.959999
 1990 10 19 67122.370003
 1990 10 22 87122.800003
 1990 10 23 33122·449997
 1990 10 24 83122.440002
 1990 10 25 66122·680000
 1990 10 26 19122·389999
 1990 10 29 63121.010002
 1990 10 30 1119.690002
 1990 10 31 46119·169998
 1990 11 01 76118.959999
 1990 11 02 6120·360001
 1990 11 05 90121·290001
 1990 11 06 53121.629997
 1990 11 07 33121.330002
 1990 11 08 68120.459999
 1990 11 09 90121·300003
 1990 11 12 54123.230003
 1990 11 13 90123.669998
 1990 11 14 81124·739998
 1990 11 15 61124·760002
 1990 11 16 44124.400002
 1990 11 19 73124·790001
 1990 11 20 3124.830002
 1990 11 21 93124.150002
 1990 11 23 42124.330002
 1990 11 26 32124·260002
 1990 11 27 13125·239998
 1990 11 28 98126·220001
 1990 11 29 92126.129997
 1990 11 30 43127·519997
 1990 12 03 20128·279999
 1990 12 04 14128·729996
 1990 12 05 63130.699997
 1990 12 06 5132.770004
 1990 12 07 55131.179993
 1990 12 10 4130·940002
 1990 12 11 50130·690002
 1990 12 12 45130·580002
 1990 12 13 74130.990005
 1990 12 14 56130.940002
 1990 12 17 72130.169998
 1990 12 18 12129·970001
 1990 12 19 59130.580002
 1990 12 20 83130.729996
 1990 12 21 72130.929993
 1990 12 24 83130·860001
 1990 12 26 17130·830002
 1990 12 27 22130.820007
 1990 12 28 20130·630005
 1990 12 31 57132·199997
 1991 01 02  79132·190002
 1991 01 03  37131·639999
 1991 01 04  10130·350006
 1991 01 07  59130·199997
 1991 01 08  2128·190002
 1991 01 09  15128·720001
 1991 01 10  62127·559998
 1991 01 11  41127.650002
 1991 01 14  67127.599998
 1991 01 15  70125.389999
 1991 01 16  18126·800003
 1991 01 17  78131.110001
 1991 01 18  82130·240005
 1991 01 21  38130.339996
 1991 01 22  49131.360001
 1991 01 23  69132·639999
 1991 01 24  78135.070007
 1991 01 25  84136.520004
 1991 01 28  49137.800003
 1991 01 29  41139·229996
 1991 01 30  12142·029999
 1991 01 31  95144.169998
 1991 02 01  36145.639999
 1991 02 04  44148.199997
 1991 02 05  64150·199997
 1991 02 06  83152·300003
 1991 02 07  56153·220001
 1991 02 08  53151.740005
 1991 02 11  42154.169998
 1991 02 12  88154·610001
 1991 02 13  76155·899994
 1991 02 14  68156·889999
 1991 02 15  78156·970001
 1991 02 19  71157·020004
 1991 02 20  91156.770004
 1991 02 21  16156·410004
 1991 02 22  28158·229996
 1991 02 25  20159.210007
 1991 02 26  21158·429993
 1991 02 27  46158·570007
 1991 02 28  74160.009995
 1991 03 01  49161.259995
 1991 03 04  9163.500000
 1991 03 05  33166·779999
 1991 03 06  21168·600006
 1991 03 07  95167.679993
 1991 03 08  25168.419998
 1991 03 11  79167.970001
 1991 03 12  3166·470001
 1991 03 13  22166.089996
 1991 03 14  62167·429993
 1991 03 15  8166·419998
 1991 03 18  76165.729996
 1991 03 19  17165·389999
 1991 03 20  40165·539993
 1991 03 21  71166·380005
 1991 03 22  21165·800003
 1991 03 25  92166·820007
 1991 03 26  4168.649994
 1991 03 27  44169·820007
 1991 03 28  45171·009995
 1991 04 01  87171·020004
 1991 04 02  21172.639999
 1991 04 03  26174.000000
 1991 04 04  79174.830002
 1991 04 05  63174.960007
 1991 04 08  87174.029999
 1991 04 09  43174·429993
 1991 04 10  81173.539993
 1991 04 11  9174·860001
 1991 04 12  20175.929993
 1991 04 15  46176.020004
 1991 04 16  32177.320007
 1991 04 17  37178·789993
 1991 04 18  64178.720001
 1991 04 19  9177.570007
 1991 04 22  38176·440002
 1991 04 23  86174·710007
 1991 04 24  90175.000000
 1991 04 25  34175.050003
 1991 04 26  31174·600006
 1991 04 29  18174.110001
 1991 04 30  90172·080002
 1991 05 01  46172.199997
 1991 05 02  68173·660004
 1991 05 03  21173.960007
 1991 05 06  84173·970001
 1991 05 07  94174.630005
 1991 05 08  30174.690002
 1991 05 09  9175.789993
 1991 05 10  16176·160004
 1991 05 13  55174.860001
 1991 05 14  24174.369995
 1991 05 15  19172·600006
 1991 05 16  56170·770004
 1991 05 17  29170·710007
 1991 05 20  83170·660004
 1991 05 21  13171·520004
 1991 05 22  97171·940002
 1991 05 23  41172·470001
 1991 05 24  61173.220001
 1991 05 28  80174.330002
 1991 05 29  58175.240005
 1991 05 30  42176.880005
 1991 05 31  41178·339996
 1991 06 03  33178.520004
 1991 06 04  84178.550003
 1991 06 05  6178·940002
 1991 06 06  31178.809998
 1991 06 07  10178·399994
 1991 06 10  44177.169998
 1991 06 11  35177·300003
 1991 06 12  60176·630005
 1991 06 13  72174.710007
 1991 06 14  32175.639999
 1991 06 17  54175.649994
 1991 06 18  86175.479996
 1991 06 19  10174·669998
 1991 06 20  67172·949997
 1991 06 21  13172·860001
 1991 06 24  91172·460007
 1991 06 25  34169·740005
 1991 06 26  93168·330002
 1991 06 27  88168.229996
 1991 06 28  81168.270004
 1991 07 01  84168.470001
 1991 07 02  80168·690002
 1991 07 03  78168·210007
 1991 07 05  88169·490005
 1991 07 08  21167.460007
 1991 07 09  21168.330002
 1991 07 10  10169·470001
 1991 07 11  68169·309998
 1991 07 12  35170.050003
 1991 07 15  36171·089996
 1991 07 16  33171.589996
 1991 07 17  3171.380005
 1991 07 18  37172.289993
 1991 07 19  69172·869995
 1991 07 22  24172·970001
 1991 07 23  0172·660004
 1991 07 24  66171·250000
 1991 07 25  88170.570007
 1991 07 26  82170.710007
 1991 07 29  91170.710007
 1991 07 30  85171·559998
 1991 07 31  89172·779999
 1991 08 01  33172·770004
 1991 08 02  32173·179993
 1991 08 05  81173.059998
 1991 08 06  90172·919998
 1991 08 07  28173.279999
 1991 08 08  4173·490005
 1991 08 09  67173.389999
 1991 08 12  35173·570007
 1991 08 13  41174·539993
 1991 08 14  14175.110001
 1991 08 15  82175·149994
 1991 08 16  94174·919998
 1991 08 19  73174.070007
 1991 08 20  95170.899994
 1991 08 21  88174.960007
 1991 08 22  60175.559998
 1991 08 23  49176.210007
 1991 08 26  2176·600006
 1991 08 27  73176.759995
 1991 08 28  53178.210007
 1991 08 29  21178.639999
 1991 08 30  17179·110001
 1991 09 03  50179·190002
 1991 09 04  17178.009995
 1991 09 05  62177.429993
 1991 09 06  47177.639999
 1991 09 09  56177.479996
 1991 09 10  22177.490005
 1991 09 11  75176.089996
 1991 09 12  24177.110001
 1991 09 13  56177·639999
 1991 09 16  60176.759995
 1991 09 17  83176.690002
 1991 09 18  4176·910004
 1991 09 19  36178.240005
 1991 09 20  52179.470001
 1991 09 23  38179·360001
 1991 09 24  69179.169998
 1991 09 25  9179·210007
 1991 09 26  41179.229996
 1991 09 27  14179·589996
 1991 09 30  25180.160004
 1991 10 01  14180.160004
 1991 10 02  97180.119995
 1991 10 03  13179·830002
 1991 10 04  4178.369995
 1991 10 07  13178·009995
 1991 10 08  13177.089996
 1991 10 09  59177.139999
 1991 10 10  63176.429993
 1991 10 11  94176·979996
 1991 10 14  10178·479996
 1991 10 15  4180.600006
 1991 10 16  83182.860001
 1991 10 17  70183·059998
 1991 10 18  31183·429993
 1991 10 21  21183·440002
 1991 10 22  71183·470001
 1991 10 23  80183.419998
 1991 10 24  44183.169998
 1991 10 25  13180.899994
 1991 10 28  59180.750000
 1991 10 29  85181·929993
 1991 10 30  45183·350006
 1991 10 31  3185.000000
 1991 11 01  3185·119995
 1991 11 04  73184·630005
 1991 11 05  53184·339996
 1991 11 06  44184·440002
 1991 11 07  85185·800003
 1991 11 08  59186.699997
 1991 11 11  11186·800003
 1991 11 12  9188·020004
 1991 11 13  12188.039993
 1991 11 14  79188.339996
 1991 11 15  89187.830002
 1991 11 18  99181·720001
 1991 11 19  15181.639999
 1991 11 20  96178.339996
 1991 11 21  81178·850006
 1991 11 22  40178·990005
 1991 11 25  51177.360001
 1991 11 26  99176.470001
 1991 11 27  6175·669998
 1991 11 29  82176.369995
 1991 12 02  1176.660004
 1991 12 03  99177.410004
 1991 12 04  8177·899994
 1991 12 05  1177.860001
 1991 12 06  72177.740005
 1991 12 09  36177·869995
 1991 12 10  57176·729996
 1991 12 11  97176.059998
 1991 12 12  96175·800003
 1991 12 13  72177·509995
 1991 12 16  45178·550003
 1991 12 17  95178·600006
 1991 12 18  30177·660004
 1991 12 19  94177.389999
 1991 12 20  94177.500000
 1991 12 23  45177·899994
 1991 12 24  54179.559998
 1991 12 26  17182·369995
 1991 12 27  46184.229996
 1991 12 30  24187.850006
 1991 12 31  76189·940002
 1992 01 02 77189.979996
 1992 01 03 71192.149994
 1992 01 06 31194.449997
 1992 01 07 28195·770004
 1992 01 08 37198·110001
 1992 01 09 63200·679993
 1992 01 10 92200.600006
 1992 01 13 65199.860001
 1992 01 14 86202·350006
 1992 01 15 42204·309998
 1992 01 16 57204.820007
 1992 01 17 70205.130005
 1992 01 20 36205.050003
 1992 01 21 50204·309998
 1992 01 22 2203·729996
 1992 01 23 50204·940002
 1992 01 24 26205.490005
 1992 01 27 58205·940002
 1992 01 28 26205.389999
 1992 01 29 35206·009995
 1992 01 30 17204.940002
 1992 01 31 60205·389999
 1992 02 03 57205·919998
 1992 02 04 83207·850006
 1992 02 05 99209.539993
 1992 02 06 74210·710007
 1992 02 07 43211.220001
 1992 02 10 75210.550003
 1992 02 11 83210.839996
 1992 02 12 45212.619995
 1992 02 13 60213.000000
 1992 02 14 18211·779999
 1992 02 18 8212·119995
 1992 02 19 43210.070007
 1992 02 20 8211.600006
 1992 02 21 43211.070007
 1992 02 24 37210·399994
 1992 02 25 60208·979996
 1992 02 26 14210.210007
 1992 02 27 7211·190002
 1992 02 28 57211.710007
 1992 03 02 17211·800003
 1992 03 03 27212.149994
 1992 03 04 92212·259995
 1992 03 05 82211·270004
 1992 03 06 57208.710007
 1992 03 09 23207·449997
 1992 03 10 5208·320007
 1992 03 11 49208.320007
 1992 03 12 49206·869995
 1992 03 13 2206·809998
 1992 03 16 76206·770004
 1992 03 17 21207.229996
 1992 03 18 89208·160004
 1992 03 19 89208·470001
 1992 03 20 63208·759995
 1992 03 23 86208.419998
 1992 03 24 94207.949997
 1992 03 25 36207.089996
 1992 03 26 47207.419998
 1992 03 27 57206·259995
 1992 03 30 9203·910004
 1992 03 31 16203·729996
 1992 04 01 36203.699997
 1992 04 02 72202.550003
 1992 04 03 4200.500000
 1992 04 06 32199·589996
 1992 04 07 60199.860001
 1992 04 08 94196·000000
 1992 04 09 71196.229996
 1992 04 10 7198·089996
 1992 04 13 76197.300003
 1992 04 14 11199.169998
 1992 04 15 31199·740005
 1992 04 16 93199.770004
 1992 04 20 66198·440002
 1992 04 21 35195·289993
 1992 04 22 28195·119995
 1992 04 23 65195.570007
 1992 04 24 36195·039993
 1992 04 27 5194.550003
 1992 04 28 30193.240005
 1992 04 29 23193.570007
 1992 04 30 19196.259995
 1992 05 01 82196·850006
 1992 05 04 32197·789993
 1992 05 05 92198·500000
 1992 05 06 70199.220001
 1992 05 07 57200·839996
 1992 05 08 53199·289993
 1992 05 11 24199·830002
 1992 05 12 72200·000000
 1992 05 13 40199.350006
 1992 05 14 37199·089996
 1992 05 15 93197·589996
 1992 05 18 31197·470001
 1992 05 19 70197.300003
 1992 05 20 54197.440002
 1992 05 21 0197·399994
 1992 05 22 78198·089996
 1992 05 26 10198·089996
 1992 05 27 97197·000000
 1992 05 28 71197·440002
 1992 05 29 71198·580002
 1992 06 01 48199·399994
 1992 06 02 85200.119995
 1992 06 03 54200.059998
 1992 06 04 91200.210007
 1992 06 05 97200·009995
 1992 06 08 63199.169998
 1992 06 09 27198·830002
 1992 06 10 45198·990005
 1992 06 11 94195.020004
 1992 06 12 0194·809998
 1992 06 15 89194·990005
 1992 06 16 64194.020004
 1992 06 17 2192.839996
 1992 06 18 90189.309998
 1992 06 19 66188.339996
 1992 06 22 4188.279999
 1992 06 23 10187.289993
 1992 06 24 52187·020004
 1992 06 25 9186.899994
 1992 06 26 49186·100006
 1992 06 29 31187.259995
 1992 06 30 30188·910004
 1992 07 01 91189.600006
 1992 07 02 3190.059998
 1992 07 06 1188.350006
 1992 07 07 94188.059998
 1992 07 08 15186.570007
 1992 07 09 99187·669998
 1992 07 10 84188.899994
 1992 07 13 37189·550003
 1992 07 14 5190·839996
 1992 07 15 94191.259995
 1992 07 16 68191.240005
 1992 07 17 79191.250000
 1992 07 20 12190.419998
 1992 07 21 69189.779999
 1992 07 22 67189·779999
 1992 07 23 63189.360001
 1992 07 24 11189.600006
 1992 07 27 30189·820007
 1992 07 28 16191·490005
 1992 07 29 60193·000000
 1992 07 30 2193·830002
 1992 07 31 10194·750000
 1992 08 03 81195·360001
 1992 08 04 62195.860001
 1992 08 05 11195.399994
 1992 08 06 65194·460007
 1992 08 07 47193.860001
 1992 08 10 90193·429993
 1992 08 11 89193.059998
 1992 08 12 77192.860001
 1992 08 13 30192·589996
 1992 08 14 87192.619995
 1992 08 17 10193·210007
 1992 08 18 52192·809998
 1992 08 19 65192·600006
 1992 08 20 23191.550003
 1992 08 21 75191·610001
 1992 08 24 22190·000000
 1992 08 25 17187.479996
 1992 08 26 91187·289993
 1992 08 27 10188·460007
 1992 08 28 44188.820007
 1992 08 31 72189.110001
 1992 09 01 11189.229996
 1992 09 02 65190·710007
 1992 09 03 98191.779999
 1992 09 04 45191.479996
 1992 09 08 28191.330002
 1992 09 09 14190·619995
 1992 09 10 93192.130005
 1992 09 11 72192.789993
 1992 09 14 9194.729996
 1992 09 15 60194.720001
 1992 09 16 59193.199997
 1992 09 17 17193·320007
 1992 09 18 49193.570007
 1992 09 21 27193·610001
 1992 09 22 53193.529999
 1992 09 23 68192·380005
 1992 09 24 68192·929993
 1992 09 25 64193·139999
 1992 09 28 58190.899994
 1992 09 29 37190.720001
 1992 09 30 9192.919998
 1992 10 01 49192·910004
 1992 10 02 78191·380005
 1992 10 05 62189.490005
 1992 10 06 42187·830002
 1992 10 07 81188·539993
 1992 10 08 47189.259995
 1992 10 09 7189·259995
 1992 10 12 60189.139999
 1992 10 13 86194·250000
 1992 10 14 20190·600006
 1992 10 15 59190.360001
 1992 10 16 84191.610001
 1992 10 19 13193.619995
 1992 10 20 80194.830002
 1992 10 21 31195.539993
 1992 10 22 56195·619995
 1992 10 23 39195·899994
 1992 10 26 32196.649994
 1992 10 27 61197.009995
 1992 10 28 47197·800003
 1992 10 29 64198·270004
 1992 10 30 10198·910004
 1992 11 02 12199.910004
 1992 11 03 50200.449997
 1992 11 04 13199.660004
 1992 11 05 68200·770004
 1992 11 06 71201.559998
 1992 11 09 85203.179993
 1992 11 10 36204.619995
 1992 11 11 90206·910004
 1992 11 12 52207.350006
 1992 11 13 95207·440002
 1992 11 16 9207.509995
 1992 11 17 81207.289993
 1992 11 18 93207·830002
 1992 11 19 50208·690002
 1992 11 20 33209·779999
 1992 11 23 73209.850006
 1992 11 24 56210.869995
 1992 11 25 44211.940002
 1992 11 27 32212.550003
 1992 11 30 23213·809998
 1992 12 01 29213·820007
 1992 12 02 96214·210007
 1992 12 03 58214.860001
 1992 12 04 13215.979996
 1992 12 07 25217.460007
 1992 12 08 50217.889999
 1992 12 09 85217.800003
 1992 12 10 49216·889999
 1992 12 11 83215.460007
 1992 12 14 75215.410004
 1992 12 15 13214·970001
 1992 12 16 62213.869995
 1992 12 17 64214·210007
 1992 12 18 66215.550003
 1992 12 21 69215·580002
 1992 12 22 10215·160004
 1992 12 23 58215·259995
 1992 12 24 41216.259995
 1992 12 28 3216.279999
 1992 12 29 74217·100006
 1992 12 30 76218·429993
 1992 12 31 45221.009995
 1993 01 04  90221.029999
 1993 01 05  61220.110001
 1993 01 06  56221·619995
 1993 01 07  47222·699997
 1993 01 08  30221·119995
 1993 01 11  2221.169998
 1993 01 12  63221·160004
 1993 01 13  42221.490005
 1993 01 14  49223·789993
 1993 01 15  54225·270004
 1993 01 18  82225.240005
 1993 01 19  47225·800003
 1993 01 20  98226·279999
 1993 01 21  98226·559998
 1993 01 22  28227.529999
 1993 01 25  7229.410004
 1993 01 26  51230·690002
 1993 01 27  42230·559998
 1993 01 28  38227·990005
 1993 01 29  92228·100006
 1993 02 01  9229.029999
 1993 02 02  17229·710007
 1993 02 03  75231.960007
 1993 02 04  96232.449997
 1993 02 05  97232.389999
 1993 02 08  79230.600006
 1993 02 09  27230·550003
 1993 02 10  37228·940002
 1993 02 11  66229·740005
 1993 02 12  11229.880005
 1993 02 16  7228·720001
 1993 02 17  60221·210007
 1993 02 18  91221.050003
 1993 02 19  18221.169998
 1993 02 22  53220·929993
 1993 02 23  35218.410004
 1993 02 24  73219.610001
 1993 02 25  32220·759995
 1993 02 26  28222.410004
 1993 03 01  54222.919998
 1993 03 02  37224.110001
 1993 03 03  11225·710007
 1993 03 04  19225.839996
 1993 03 05  37226·529999
 1993 03 08  33227·960007
 1993 03 09  36228.770004
 1993 03 10  39229·910004
 1993 03 11  30230.619995
 1993 03 12  37230.410004
 1993 03 15  13230·800003
 1993 03 16  27230.660004
 1993 03 17  99230.190002
 1993 03 18  50228·929993
 1993 03 19  73229·300003
 1993 03 22  44227·839996
 1993 03 23  40226.009995
 1993 03 24  95225.610001
 1993 03 25  75226.460007
 1993 03 26  80227.029999
 1993 03 29  73227.490005
 1993 03 30  25227.809998
 1993 03 31  99229.229996
 1993 04 01  47229·289993
 1993 04 02  40228·660004
 1993 04 05  14224·839996
 1993 04 06  52224.449997
 1993 04 07  83223.020004
 1993 04 08  11223.210007
 1993 04 12  62223.910004
 1993 04 13  65225.320007
 1993 04 14  51225·449997
 1993 04 15  81225·300003
 1993 04 16  96224·639999
 1993 04 19  96224.529999
 1993 04 20  38223·440002
 1993 04 21  68223·429993
 1993 04 22  65224·289993
 1993 04 23  25223·619995
 1993 04 26  58222·690002
 1993 04 27  16219·539993
 1993 04 28  45220·440002
 1993 04 29  60221.380005
 1993 04 30  48222·759995
 1993 05 03  95223·669998
 1993 05 04  36226·190002
 1993 05 05  32227·750000
 1993 05 06  72228.119995
 1993 05 07  99228·300003
 1993 05 10  64228·429993
 1993 05 11  98228.910004
 1993 05 12  17228·899994
 1993 05 13  47228·929993
 1993 05 14  79227.600006
 1993 05 17  39227·800003
 1993 05 18  96227.960007
 1993 05 19  84229·320007
 1993 05 20  56230.410004
 1993 05 21  62230.300003
 1993 05 24  47229·929993
 1993 05 25  77230·500000
 1993 05 26  97232·149994
 1993 05 27  99232·929993
 1993 05 28  32232.660004
 1993 06 01  22233·199997
 1993 06 02  25233.880005
 1993 06 03  7234.330002
 1993 06 04  41234.320007
 1993 06 07  37233.389999
 1993 06 08  92231.600006
 1993 06 09  66229.899994
 1993 06 10  85229·880005
 1993 06 11  67230.059998
 1993 06 14  73230·080002
 1993 06 15  84230.460007
 1993 06 16  3230·490005
 1993 06 17  81230.479996
 1993 06 18  69229.990005
 1993 06 21  92229.160004
 1993 06 22  57228·539993
 1993 06 23  73228·279999
 1993 06 24  4228·339996
 1993 06 25  48229.539993
 1993 06 28  36231·309998
 1993 06 29  62231·740005
 1993 06 30  29233·350006
 1993 07 01  31234·139999
 1993 07 02  52234.250000
 1993 07 06  92234.649994
 1993 07 07  20233·919998
 1993 07 08  50234·139999
 1993 07 09  43235·029999
 1993 07 12  32235.910004
 1993 07 13  77236·440002
 1993 07 14  36237.839996
 1993 07 15  72237·910004
 1993 07 16  78237.539993
 1993 07 19  25236·160004
 1993 07 20  45235·119995
 1993 07 21  27235·169998
 1993 07 22  46234.919998
 1993 07 23  15234.320007
 1993 07 26  59235.619995
 1993 07 27  21235·759995
 1993 07 28  83235·990005
 1993 07 29  22236.529999
 1993 07 30  85236·520004
 1993 08 02  91237.160004
 1993 08 03  56237·820007
 1993 08 04  47238.520004
 1993 08 05  55238.649994
 1993 08 06  1238.720001
 1993 08 09  61239·369995
 1993 08 10  14239·630005
 1993 08 11  24239.960007
 1993 08 12  39240·399994
 1993 08 13  16239.740005
 1993 08 16  75240·330002
 1993 08 17  75241.270004
 1993 08 18  17242.820007
 1993 08 19  65242·880005
 1993 08 20  4242.960007
 1993 08 23  15243·009995
 1993 08 24  73244·160004
 1993 08 25  77244·839996
 1993 08 26  3244.380005
 1993 08 27  74244·080002
 1993 08 30  70244.860001
 1993 08 31  48246·169998
 1993 09 01  96247·119995
 1993 09 02  10248.070007
 1993 09 03  96248·690002
 1993 09 07  95248.729996
 1993 09 08  34246.119995
 1993 09 09  4244·639999
 1993 09 10  64246·559998
 1993 09 13  63246·880005
 1993 09 14  92246·440002
 1993 09 15  64245·320007
 1993 09 16  13245.679993
 1993 09 17  21245.990005
 1993 09 20  70246·479996
 1993 09 21  19246·050003
 1993 09 22  3246·479996
 1993 09 23  63247·960007
 1993 09 24  95248.759995
 1993 09 27  28249·990005
 1993 09 28  25250.690002
 1993 09 29  9251·509995
 1993 09 30  16252·949997
 1993 10 01  71253.009995
 1993 10 04  89253.610001
 1993 10 05  2254.220001
 1993 10 06  9254·339996
 1993 10 07  56254·539993
 1993 10 08  36254.320007
 1993 10 11  12255·039993
 1993 10 12  74256.540009
 1993 10 13  15257.890015
 1993 10 14  26259.059998
 1993 10 15  32260.130005
 1993 10 18  37260·410004
 1993 10 19  2259·579987
 1993 10 20  49256.190002
 1993 10 21  83255.210007
 1993 10 22  48256·500000
 1993 10 25  1256·260010
 1993 10 26  16255.600006
 1993 10 27  7255·970001
 1993 10 28  82257.040009
 1993 10 29  19259.179993
 1993 11 01  67259.540009
 1993 11 02  75260.170013
 1993 11 03  40260·170013
 1993 11 04  85257.109985
 1993 11 05  63253·110001
 1993 11 08  80254·600006
 1993 11 09  47256.299988
 1993 11 10  58257·010010
 1993 11 11  94257.820007
 1993 11 12  41257.950012
 1993 11 15  53258.040009
 1993 11 16  19256.500000
 1993 11 17  70255·880005
 1993 11 18  4253.929993
 1993 11 19  35252.000000
 1993 11 22  75250·990005
 1993 11 23  32248·119995
 1993 11 24  35249.830002
 1993 11 26  92250·169998
 1993 11 29  57250·690002
 1993 11 30  40250.419998
 1993 12 01  31252.610001
 1993 12 02  49253·110001
 1993 12 03  21253.880005
 1993 12 06  84254·110001
 1993 12 07  10254.130005
 1993 12 08  58254·369995
 1993 12 09  50254.369995
 1993 12 10  76253.429993
 1993 12 13  16252.809998
 1993 12 14  93252·229996
 1993 12 15  51249·899994
 1993 12 16  55250·759995
 1993 12 17  18252·350006
 1993 12 20  55252.270004
 1993 12 21  54251.919998
 1993 12 22  82250.500000
 1993 12 23  11251·320007
 1993 12 27  69252·429993
 1993 12 28  16253.750000
 1993 12 29  46256.019989
 1993 12 30  14256·190002
 1993 12 31  86258·589996
 1994 01 03 19258·579987
 1994 01 04 60257·089996
 1994 01 05 70258·019989
 1994 01 06 81258.579987
 1994 01 07 71259·190002
 1994 01 10 61259.920013
 1994 01 11 49259·890015
 1994 01 12 55260·290009
 1994 01 13 1260·640015
 1994 01 14 13261.679993
 1994 01 17 45261·959991
 1994 01 18 32262·420013
 1994 01 19 67262·709991
 1994 01 20 3263·410004
 1994 01 21 77263.799988
 1994 01 24 63264·079987
 1994 01 25 51263·019989
 1994 01 26 45262·839996
 1994 01 27 89263·670013
 1994 01 28 25265·029999
 1994 01 31 60266·730011
 1994 02 01 76266.619995
 1994 02 02 51267·630005
 1994 02 03 16267.750000
 1994 02 04 24267·730011
 1994 02 07 58261.690002
 1994 02 08 57263·390015
 1994 02 09 62265.220001
 1994 02 10 1265·489990
 1994 02 11 81264.140015
 1994 02 14 25263·970001
 1994 02 15 15264.630005
 1994 02 16 71265.959991
 1994 02 17 57266·670013
 1994 02 18 0266·100006
 1994 02 22 48265·049988
 1994 02 23 43265.410004
 1994 02 24 23264.920013
 1994 02 25 51263.000000
 1994 02 28 63265.529999
 1994 03 01 47265·549988
 1994 03 02 44264·339996
 1994 03 03 73263.709991
 1994 03 04 85264.790009
 1994 03 07 40266·690002
 1994 03 08 5267·079987
 1994 03 09 83267.010010
 1994 03 10 65266.660004
 1994 03 11 4265·510010
 1994 03 14 21266·390015
 1994 03 15 27267.079987
 1994 03 16 77269.119995
 1994 03 17 46270.239990
 1994 03 18 30271.079987
 1994 03 21 74271.079987
 1994 03 22 22269·630005
 1994 03 23 96270.209991
 1994 03 24 93270.200012
 1994 03 25 17267.420013
 1994 03 28 26266·480011
 1994 03 29 12262.510010
 1994 03 30 0257.040009
 1994 03 31 76252·619995
 1994 04 04 39251·059998
 1994 04 05 75253·990005
 1994 04 06 63254·940002
 1994 04 07 95255·960007
 1994 04 08 36256·010010
 1994 04 11 93255.039993
 1994 04 12 19254.750000
 1994 04 13 44253·250000
 1994 04 14 18250·259995
 1994 04 15 95250.699997
 1994 04 18 33250·970001
 1994 04 19 15248.470001
 1994 04 20 10246.369995
 1994 04 21 40245·380005
 1994 04 22 90246.610001
 1994 04 25 29249·339996
 1994 04 26 62251.009995
 1994 04 28 9251·460007
 1994 04 29 6252.550003
 1994 05 02 29254.070007
 1994 05 03 50254.669998
 1994 05 04 9255.000000
 1994 05 05 17254·710007
 1994 05 06 86254.100006
 1994 05 09 75251·649994
 1994 05 10 70249.779999
 1994 05 11 86248.669998
 1994 05 12 92246.919998
 1994 05 13 61246.649994
 1994 05 16 50245.610001
 1994 05 17 2244·169998
 1994 05 18 67246·830002
 1994 05 19 59248.649994
 1994 05 20 31248·759995
 1994 05 23 76248.380005
 1994 05 24 55248.699997
 1994 05 25 44248.369995
 1994 05 26 19248·949997
 1994 05 27 48249·470001
 1994 05 31 25249·479996
 1994 06 01 18250·089996
 1994 06 02 45251.990005
 1994 06 03 80252.369995
 1994 06 06 72252.929993
 1994 06 07 5252·759995
 1994 06 08 67251·710007
 1994 06 09 59250.000000
 1994 06 10 14250·589996
 1994 06 13 55250·649994
 1994 06 14 66251·139999
 1994 06 15 99251.830002
 1994 06 16 96251·729996
 1994 06 17 44253.389999
 1994 06 20 48250·389999
 1994 06 21 37247·080002
 1994 06 22 87245.380005
 1994 06 23 73245·410004
 1994 06 24 46242.490005
 1994 06 27 38240·300003
 1994 06 28 81240.889999
 1994 06 29 66241·229996
 1994 06 30 16240·990005
 1994 07 01 87241.119995
 1994 07 05 97241.130005
 1994 07 06 75240·729996
 1994 07 07 39241.740005
 1994 07 08 98242.029999
 1994 07 11 79242.289993
 1994 07 12 74242·130005
 1994 07 13 22243.740005
 1994 07 14 10245.979996
 1994 07 15 96245.770004
 1994 07 18 64245·639999
 1994 07 19 97245.949997
 1994 07 20 85245.350006
 1994 07 21 43243·910004
 1994 07 22 70243.990005
 1994 07 25 21243·429993
 1994 07 26 11243.369995
 1994 07 27 39243.050003
 1994 07 28 43242.320007
 1994 07 29 75244.070007
 1994 08 01 0245·070007
 1994 08 02 27245·669998
 1994 08 03 58245·770004
 1994 08 04 65245.759995
 1994 08 05 91244·809998
 1994 08 08 78244.740005
 1994 08 09 16244.949997
 1994 08 10 24246.440002
 1994 08 11 47246.919998
 1994 08 12 84247.110001
 1994 08 15 42247·830002
 1994 08 16 8248·199997
 1994 08 17 55249.309998
 1994 08 18 66249.610001
 1994 08 19 86249.690002
 1994 08 22 99249·809998
 1994 08 23 29251.759995
 1994 08 24 67252·710007
 1994 08 25 24253·500000
 1994 08 26 3254·669998
 1994 08 29 6255.389999
 1994 08 30 57256·160004
 1994 08 31 55257·320007
 1994 09 01 51257·339996
 1994 09 02 48256·309998
 1994 09 06 29256·200012
 1994 09 07 6256.820007
 1994 09 08 2258·209991
 1994 09 09 45258.149994
 1994 09 12 3256.760010
 1994 09 13 27256.980011
 1994 09 14 36257.559998
 1994 09 15 9259.779999
 1994 09 16 23260·290009
 1994 09 19 94259.790009
 1994 09 20 59259.029999
 1994 09 21 78256·600006
 1994 09 22 58254·839996
 1994 09 23 6254.679993
 1994 09 26 4253.669998
 1994 09 27 15253·320007
 1994 09 28 2254.860001
 1994 09 29 89254·539993
 1994 09 30 27256·119995
 1994 10 03 7256.119995
 1994 10 04 75254·809998
 1994 10 05 93251·350006
 1994 10 06 10250·009995
 1994 10 07 67250.830002
 1994 10 10 20252.520004
 1994 10 11 94254.589996
 1994 10 12 60254.990005
 1994 10 13 34256.440002
 1994 10 14 7255·320007
 1994 10 17 92254·970001
 1994 10 18 7254·990005
 1994 10 19 70254·990005
 1994 10 20 29255·000000
 1994 10 21 13253·660004
 1994 10 24 10253.160004
 1994 10 25 64251.600006
 1994 10 26 7251·059998
 1994 10 27 7252·270004
 1994 10 28 48255.000000
 1994 10 31 27255·179993
 1994 11 01 83255.039993
 1994 11 02 50254.270004
 1994 11 03 30254·259995
 1994 11 04 98254.289993
 1994 11 07 28252·750000
 1994 11 08 41252·360001
 1994 11 09 86253.500000
 1994 11 10 40251·809998
 1994 11 11 35250.580002
 1994 11 14 6250·389999
 1994 11 15 74250·960007
 1994 11 16 41250.949997
 1994 11 17 23250·759995
 1994 11 18 96249.600006
 1994 11 21 74248.970001
 1994 11 22 14246·759995
 1994 11 23 37242·259995
 1994 11 25 85242.029999
 1994 11 28 94242.690002
 1994 11 29 96243·699997
 1994 11 30 46244.279999
 1994 12 01 75244.250000
 1994 12 02 65242.809998
 1994 12 05 50243·320007
 1994 12 06 44243·139999
 1994 12 07 91242·000000
 1994 12 08 44240.240005
 1994 12 09 65236·119995
 1994 12 12 50235·490005
 1994 12 13 83235.850006
 1994 12 14 13237·880005
 1994 12 15 53241·199997
 1994 12 16 8241.880005
 1994 12 19 26241.000000
 1994 12 20 77240·740005
 1994 12 21 52243·330002
 1994 12 22 87243·690002
 1994 12 23 21244·800003
 1994 12 27 70245.929993
 1994 12 28 24246.009995
 1994 12 29 82246.899994
 1994 12 30 94250·360001
 1995 01 03  47250·360001
 1995 01 04  59247.830002
 1995 01 05  11247.850006
 1995 01 06  94248·490005
 1995 01 09  90248·699997
 1995 01 10  69249·600006
 1995 01 11  19249·399994
 1995 01 12  97248·309998
 1995 01 13  5250·000000
 1995 01 16  91251.740005
 1995 01 17  75252.919998
 1995 01 18  4253·130005
 1995 01 19  25252·369995
 1995 01 20  88251·020004
 1995 01 23  73249.639999
 1995 01 24  40248.960007
 1995 01 25  6249·089996
 1995 01 26  49249.020004
 1995 01 27  32248.779999
 1995 01 30  54248.649994
 1995 01 31  29247·179993
 1995 02 01  87248.270004
 1995 02 02  97248·619995
 1995 02 03  24251·199997
 1995 02 06  2252.520004
 1995 02 07  38253·119995
 1995 02 08  35253·830002
 1995 02 09  48254·539993
 1995 02 10  56255.419998
 1995 02 13  67255.669998
 1995 02 14  43255·869995
 1995 02 15  53257·470001
 1995 02 16  47257.500000
 1995 02 17  60255·940002
 1995 02 21  38254.869995
 1995 02 22  88254·389999
 1995 02 23  57255·419998
 1995 02 24  32255·470001
 1995 02 27  65255·470001
 1995 02 28  30256.570007
 1995 03 01  93256.600006
 1995 03 02  19256·250000
 1995 03 03  93256·899994
 1995 03 06  78256.890015
 1995 03 07  87255·910004
 1995 03 08  85254.869995
 1995 03 09  16255.169998
 1995 03 10  59256.200012
 1995 03 13  95256.359985
 1995 03 14  17257.359985
 1995 03 15  54257.390015
 1995 03 16  21258·200012
 1995 03 17  98258·209991
 1995 03 20  29257·869995
 1995 03 21  50258.350006
 1995 03 22  42257.269989
 1995 03 23  4257.579987
 1995 03 24  58258·850006
 1995 03 27  73259.859985
 1995 03 28  20260·279999
 1995 03 29  44261.549988
 1995 03 30  67260.320007
 1995 03 31  19260·790009
 1995 04 03  82260.850006
 1995 04 04  74261.100006
 1995 04 05  44261·209991
 1995 04 06  5261.549988
 1995 04 07  78260·980011
 1995 04 10  77261.609985
 1995 04 11  3262.529999
 1995 04 12  76262.989990
 1995 04 13  83263.989990
 1995 04 17  58264·820007
 1995 04 18  80264·230011
 1995 04 19  1262·799988
 1995 04 20  98261.350006
 1995 04 21  51262·510010
 1995 04 24  39263·709991
 1995 04 25  74264·019989
 1995 04 26  48264·890015
 1995 04 27  10265·700012
 1995 04 28  68266.179993
 1995 05 01  15266.269989
 1995 05 02  84265.970001
 1995 05 03  18266·839996
 1995 05 04  79267.480011
 1995 05 05  68266·119995
 1995 05 08  80267.010010
 1995 05 09  82267.760010
 1995 05 10  11267.799988
 1995 05 11  1268.970001
 1995 05 12  38269·869995
 1995 05 15  33271.160004
 1995 05 16  26272.220001
 1995 05 17  9273·079987
 1995 05 18  82272·890015
 1995 05 19  28270·950012
 1995 05 22  12271·790009
 1995 05 23  11272.940002
 1995 05 24  64273·850006
 1995 05 25  48272.480011
 1995 05 26  82271.959991
 1995 05 30  51270·920013
 1995 05 31  58270·279999
 1995 06 01  0271.489990
 1995 06 02  75272.420013
 1995 06 05  98274·339996
 1995 06 06  64275.040009
 1995 06 07  16275.040009
 1995 06 08  52275.799988
 1995 06 09  47275.790009
 1995 06 12  9276·480011
 1995 06 13  53278·230011
 1995 06 14  2278.850006
 1995 06 15  16280.290009
 1995 06 16  42281.350006
 1995 06 19  91282.230011
 1995 06 20  38282·559998
 1995 06 21  50283·000000
 1995 06 22  40284·369995
 1995 06 23  38284·399994
 1995 06 26  97284·059998
 1995 06 27  18281.760010
 1995 06 28  2280·290009
 1995 06 29  25281.200012
 1995 06 30  43283.630005
 1995 07 03  14283·769989
 1995 07 05  53285.040009
 1995 07 06  9286.350006
 1995 07 07  63289.350006
 1995 07 10  56290.670013
 1995 07 11  45291·070007
 1995 07 12  72293·769989
 1995 07 13  70294·799988
 1995 07 14  90294·880005
 1995 07 17  52295·970001
 1995 07 18  19295.959991
 1995 07 19  2293.109985
 1995 07 20  85289·440002
 1995 07 21  76290.829987
 1995 07 24  84293.390015
 1995 07 25  23294.720001
 1995 07 26  34296·109985
 1995 07 27  40298.760010
 1995 07 28  22299.309998
 1995 07 31  19299.720001
 1995 08 01  57299·809998
 1995 08 02  97299·920013
 1995 08 03  15297·829987
 1995 08 04  4298·279999
 1995 08 07  97299·149994
 1995 08 08  20299·640015
 1995 08 09  70299·579987
 1995 08 10  16300.000000
 1995 08 11  24299.859985
 1995 08 14  11300.269989
 1995 08 15  19300.709991
 1995 08 16  18302.359985
 1995 08 17  33303·750000
 1995 08 18  95304·339996
 1995 08 21  17305·480011
 1995 08 22  96305·510010
 1995 08 23  41304.730011
 1995 08 24  22304·619995
 1995 08 25  47304.369995
 1995 08 28  66304.779999
 1995 08 29  94303·350006
 1995 08 30  68303.260010
 1995 08 31  15305·309998
 1995 09 01  63306.200012
 1995 09 05  61308.320007
 1995 09 06  33310·600006
 1995 09 07  54312·130005
 1995 09 08  52314.420013
 1995 09 11  35315·170013
 1995 09 12  42315·559998
 1995 09 13  19316.170013
 1995 09 14  20316·980011
 1995 09 15  36316.119995
 1995 09 18  46314.350006
 1995 09 19  92313·940002
 1995 09 20  79314.820007
 1995 09 21  8314.869995
 1995 09 22  21313·600006
 1995 09 25  80311.820007
 1995 09 26  69310.579987
 1995 09 27  20308·959991
 1995 09 28  66308.459991
 1995 09 29  14310.390015
 1995 10 02  51310.380005
 1995 10 03  66306·989990
 1995 10 04  7304·000000
 1995 10 05  52301.209991
 1995 10 06  14302·339996
 1995 10 09  66301.820007
 1995 10 10  95296·640015
 1995 10 11  74297·910004
 1995 10 12  70300.630005
 1995 10 13  63302·640015
 1995 10 16  4302·309998
 1995 10 17  88302·720001
 1995 10 18  57304·329987
 1995 10 19  27304.049988
 1995 10 20  36303.619995
 1995 10 23  25302.820007
 1995 10 24  39301·779999
 1995 10 25  51301.140015
 1995 10 26  15297.869995
 1995 10 27  42294.630005
 1995 10 30  3296·239990
 1995 10 31  55297.459991
 1995 11 01  92297·700012
 1995 11 02  20300.989990
 1995 11 03  62302·809998
 1995 11 06  84303·570007
 1995 11 07  42302·940002
 1995 11 08  66302.619995
 1995 11 09  54303·980011
 1995 11 10  5304·519989
 1995 11 13  67304·429993
 1995 11 14  12303.600006
 1995 11 15  42301.829987
 1995 11 16  14303·109985
 1995 11 17  90303.850006
 1995 11 20  14304.290009
 1995 11 21  14302·220001
 1995 11 22  30302.010010
 1995 11 24  63302·260010
 1995 11 27  54303.230011
 1995 11 28  82304·619995
 1995 11 29  96306.720001
 1995 11 30  61308·579987
 1995 12 01  38309·829987
 1995 12 04  85312·529999
 1995 12 05  82314.190002
 1995 12 06  84313·690002
 1995 12 07  99312.690002
 1995 12 08  85311.559998
 1995 12 11  81312·160004
 1995 12 12  58312·070007
 1995 12 13  92312.609985
 1995 12 14  70313·720001
 1995 12 15  14313.519989
 1995 12 18  33310·420013
 1995 12 19  0306.000000
 1995 12 20  54309.040009
 1995 12 21  24310·720001
 1995 12 22  85312·369995
 1995 12 26  29313.000000
 1995 12 27  73314.160004
 1995 12 28  80314.070007
 1995 12 29  13316·010010
 1996 01 02 11316·809998
 1996 01 03 92316.890015
 1996 01 04 77315.220001
 1996 01 05 44312.190002
 1996 01 08 2312.399994
 1996 01 09 97312.410004
 1996 01 10 33307.399994
 1996 01 11 27305·750000
 1996 01 12 85306.179993
 1996 01 15 3305.380005
 1996 01 16 93303·089996
 1996 01 17 39303.359985
 1996 01 18 65304·010010
 1996 01 19 45305.529999
 1996 01 22 26307·170013
 1996 01 23 78308.339996
 1996 01 24 74310·470001
 1996 01 25 89311·010010
 1996 01 26 26311·220001
 1996 01 29 72311.829987
 1996 01 30 69313.450012
 1996 01 31 20315·380005
 1996 02 01 12317.420013
 1996 02 02 70318·480011
 1996 02 05 32318·510010
 1996 02 06 53320.250000
 1996 02 07 29320·489990
 1996 02 08 48320.500000
 1996 02 09 70321·369995
 1996 02 12 26321·809998
 1996 02 13 44321·410004
 1996 02 14 5321·670013
 1996 02 15 13322.230011
 1996 02 16 0321·600006
 1996 02 20 54321.600006
 1996 02 21 68321.339996
 1996 02 22 18325.140015
 1996 02 23 64326·089996
 1996 02 26 76325·880005
 1996 02 27 87325·390015
 1996 02 28 68326.450012
 1996 02 29 31325·279999
 1996 03 01 55325·470001
 1996 03 04 37325.619995
 1996 03 05 69326·850006
 1996 03 06 39327·600006
 1996 03 07 60327·690002
 1996 03 08 18327.420013
 1996 03 11 52322.079987
 1996 03 12 51322·070007
 1996 03 13 85323·470001
 1996 03 14 57325.959991
 1996 03 15 74325·450012
 1996 03 18 54328·670013
 1996 03 19 50329·500000
 1996 03 20 3328·929993
 1996 03 21 17329·049988
 1996 03 22 61329·589996
 1996 03 25 98330·209991
 1996 03 26 31327·839996
 1996 03 27 87329.230011
 1996 03 28 11328·989990
 1996 03 29 98331·519989
 1996 04 01 43332·630005
 1996 04 02 16333.320007
 1996 04 03 66334.100006
 1996 04 04 45334.910004
 1996 04 08 63334.790009
 1996 04 09 61332.470001
 1996 04 10 14333·450012
 1996 04 11 58331·390015
 1996 04 12 42331·190002
 1996 04 15 3333.519989
 1996 04 16 68335.709991
 1996 04 17 81335·970001
 1996 04 18 56337·459991
 1996 04 19 49339.100006
 1996 04 22 66340·989990
 1996 04 23 83343·529999
 1996 04 24 4344.640015
 1996 04 25 31346.250000
 1996 04 26 71347.910004
 1996 04 29 59348.399994
 1996 04 30 12348·579987
 1996 05 01 5350·630005
 1996 05 02 70350·380005
 1996 05 03 27348·220001
 1996 05 06 31347.959991
 1996 05 07 53347.440002
 1996 05 08 77345.660004
 1996 05 09 31347.640015
 1996 05 10 36351.149994
 1996 05 13 81354·500000
 1996 05 14 29357·459991
 1996 05 15 41358.880005
 1996 05 16 26358.920013
 1996 05 17 21360·640015
 1996 05 20 90363·070007
 1996 05 21 51364.079987
 1996 05 22 29364.630005
 1996 05 23 31364.929993
 1996 05 24 47364.959991
 1996 05 28 80364·929993
 1996 05 29 94361.920013
 1996 05 30 90360·489990
 1996 05 31 13362·019989
 1996 06 03 72361·850006
 1996 06 04 96362.660004
 1996 06 05 7363.769989
 1996 06 06 26364.339996
 1996 06 07 96361·190002
 1996 06 10 35359·989990
 1996 06 11 12360·730011
 1996 06 12 49360·440002
 1996 06 13 47360·029999
 1996 06 14 38357·540009
 1996 06 17 63355.630005
 1996 06 18 70353·929993
 1996 06 19 43349.660004
 1996 06 20 55347.959991
 1996 06 21 41346.149994
 1996 06 24 1347.190002
 1996 06 25 29347·459991
 1996 06 26 61344·440002
 1996 06 27 52341.959991
 1996 06 28 81347.000000
 1996 07 01 74347·750000
 1996 07 02 56347·829987
 1996 07 03 29346.940002
 1996 07 05 73344·799988
 1996 07 08 71339.779999
 1996 07 09 65337·369995
 1996 07 10 27336.470001
 1996 07 11 63332·709991
 1996 07 12 41325·109985
 1996 07 15 40324·019989
 1996 07 16 29314.720001
 1996 07 17 66318.260010
 1996 07 18 27323.200012
 1996 07 19 56323.260010
 1996 07 22 42321.549988
 1996 07 23 19318·299988
 1996 07 24 99311.720001
 1996 07 25 12311·579987
 1996 07 26 96314.579987
 1996 07 29 86315.000000
 1996 07 30 50314·339996
 1996 07 31 35316.029999
 1996 08 01 48319·420013
 1996 08 02 53324.709991
 1996 08 05 99325.410004
 1996 08 06 75325.320007
 1996 08 07 81327·559998
 1996 08 08 34327.630005
 1996 08 09 92328·170013
 1996 08 12 6327·670013
 1996 08 13 0327·369995
 1996 08 14 66326·779999
 1996 08 15 96327.779999
 1996 08 16 31328·929993
 1996 08 19 38329·339996
 1996 08 20 13329.450012
 1996 08 21 6329·200012
 1996 08 22 73331.410004
 1996 08 23 51331·769989
 1996 08 26 63332·019989
 1996 08 27 42333·760010
 1996 08 28 83335·609985
 1996 08 29 20335·619995
 1996 08 30 28334·670013
 1996 09 03 47333.880005
 1996 09 04 37334.570007
 1996 09 05 53334.559998
 1996 09 06 46334.100006
 1996 09 09 90335.630005
 1996 09 10 35336.279999
 1996 09 11 81336.799988
 1996 09 12 80338.140015
 1996 09 13 67341.010010
 1996 09 16 3342.700012
 1996 09 17 60342.970001
 1996 09 18 19342·260010
 1996 09 19 95342·000000
 1996 09 20 90343·059998
 1996 09 23 73342·820007
 1996 09 24 74343·230011
 1996 09 25 18343·730011
 1996 09 26 73345.309998
 1996 09 27 25345.519989
 1996 09 30 84346.540009
 1996 10 01 7346·390015
 1996 10 02 51348.190002
 1996 10 03 49348·190002
 1996 10 04 12349.299988
 1996 10 07 55349.790009
 1996 10 08 51349·399994
 1996 10 09 1348.269989
 1996 10 10 46346·829987
 1996 10 11 82347·920013
 1996 10 14 21349.100006
 1996 10 15 63350·429993
 1996 10 16 97349.200012
 1996 10 17 31348.839996
 1996 10 18 39348·269989
 1996 10 21 42347.989990
 1996 10 22 6346·100006
 1996 10 23 72342·929993
 1996 10 24 4343.480011
 1996 10 25 68343·100006
 1996 10 28 33343·040009
 1996 10 29 98340·609985
 1996 10 30 41338·559998
 1996 10 31 99340.570007
 1996 11 01 68340·859985
 1996 11 04 29340·170013
 1996 11 05 1340·179993
 1996 11 06 17342·440002
 1996 11 07 23344·290009
 1996 11 08 10344·579987
 1996 11 11 60345.709991
 1996 11 12 27346.880005
 1996 11 13 36346.309998
 1996 11 14 8347.290009
 1996 11 15 18347.899994
 1996 11 18 62346·779999
 1996 11 19 69346·950012
 1996 11 20 19347·839996
 1996 11 21 99348.170013
 1996 11 22 79350·089996
 1996 11 25 11352.470001
 1996 11 26 62352.640015
 1996 11 27 55352.679993
 1996 11 29 58354.290009
 1996 12 02 75355·339996
 1996 12 03 80358.829987
 1996 12 04 61358.899994
 1996 12 05 7359·350006
 1996 12 06 99359·049988
 1996 12 09 42360·519989
 1996 12 10 18362·429993
 1996 12 11 57361.299988
 1996 12 12 45359·339996
 1996 12 13 44356·410004
 1996 12 16 50355·059998
 1996 12 17 65350·480011
 1996 12 18 1353.079987
 1996 12 19 4356.429993
 1996 12 20 8357·829987
 1996 12 23 13356.920013
 1996 12 24 80355·899994
 1996 12 26 65357.720001
 1996 12 27 68359·170013
 1996 12 30 6360.100006
 1996 12 31 20362·609985
 1997 01 02  99362·619995
 1997 01 03  30361.850006
 1997 01 06  77363·619995
 1997 01 07  84364·160004
 1997 01 08  97365.239990
 1997 01 09  18365·589996
 1997 01 10  83366.089996
 1997 01 13  61366·700012
 1997 01 14  81367.519989
 1997 01 15  85367.649994
 1997 01 16  5368·380005
 1997 01 17  61367.959991
 1997 01 20  93369·350006
 1997 01 21  5370.329987
 1997 01 22  49370·660004
 1997 01 23  25373·170013
 1997 01 24  2370.489990
 1997 01 27  78368·459991
 1997 01 28  48368.410004
 1997 01 29  14367·029999
 1997 01 30  4368·299988
 1997 01 31  30369.779999
 1997 02 03  58369·940002
 1997 02 04  16369·769989
 1997 02 05  17368.589996
 1997 02 06  11365·959991
 1997 02 07  60367·540009
 1997 02 10  45367.119995
 1997 02 11  86364.959991
 1997 02 12  97365.480011
 1997 02 13  62368·209991
 1997 02 14  38369·269989
 1997 02 18  78370.079987
 1997 02 19  87370·649994
 1997 02 20  95370.239990
 1997 02 21  58367·559998
 1997 02 24  90366.690002
 1997 02 25  8367·149994
 1997 02 26  15366·989990
 1997 02 27  93364·320007
 1997 02 28  39361.209991
 1997 03 03  10360·500000
 1997 03 04  4362·869995
 1997 03 05  56363.929993
 1997 03 06  70364.950012
 1997 03 07  69366.089996
 1997 03 10  69367.100006
 1997 03 11  84367·869995
 1997 03 12  52367·869995
 1997 03 13  83364·399994
 1997 03 14  41361·929993
 1997 03 17  42361·040009
 1997 03 18  79357.750000
 1997 03 19  80354·959991
 1997 03 20  78353·269989
 1997 03 21  15353·279999
 1997 03 24  71351.970001
 1997 03 25  9351.309998
 1997 03 26  60352.369995
 1997 03 27  18353.269989
 1997 03 31  70348.970001
 1997 04 01  46342.570007
 1997 04 02  95340.899994
 1997 04 03  89337·799988
 1997 04 04  48340.859985
 1997 04 07  91344.940002
 1997 04 08  14345.970001
 1997 04 09  90347·589996
 1997 04 10  97346·820007
 1997 04 11  69345·160004
 1997 04 14  73339.250000
 1997 04 15  8341·279999
 1997 04 16  37340.779999
 1997 04 17  32341·890015
 1997 04 18  55341.750000
 1997 04 21  58342·040009
 1997 04 22  12338·350006
 1997 04 23  53339·140015
 1997 04 24  65340.079987
 1997 04 25  77338.519989
 1997 04 28  91336·519989
 1997 04 29  35340.589996
 1997 04 30  36343.480011
 1997 05 01  27345.970001
 1997 05 02  68354.010010
 1997 05 05  1362·429993
 1997 05 06  25363·529999
 1997 05 07  97361·730011
 1997 05 08  63361.339996
 1997 05 09  3361·920013
 1997 05 12  12363.760010
 1997 05 13  0363.989990
 1997 05 14  19365.220001
 1997 05 15  16366·059998
 1997 05 16  5367.059998
 1997 05 19  73366·570007
 1997 05 20  7368·200012
 1997 05 21  40370·070007
 1997 05 22  35371.670013
 1997 05 23  80375.670013
 1997 05 27  18376.739990
 1997 05 28  1377·850006
 1997 05 29  58378.519989
 1997 05 30  7380.760010
 1997 06 02  74383·540009
 1997 06 03  48383·720001
 1997 06 04  57383·350006
 1997 06 05  69385·000000
 1997 06 06  18387·220001
 1997 06 09  59388·130005
 1997 06 10  38388.250000
 1997 06 11  3388.820007
 1997 06 12  19389.540009
 1997 06 13  32392·450012
 1997 06 16  33392.200012
 1997 06 17  71392.549988
 1997 06 18  72392.549988
 1997 06 19  93396.510010
 1997 06 20  98396·489990
 1997 06 23  63393.929993
 1997 06 24  95393.320007
 1997 06 25  93393.489990
 1997 06 26  16391.600006
 1997 06 27  90392.779999
 1997 06 30  33396·989990
 1997 07 01  7396·369995
 1997 07 02  91394.799988
 1997 07 03  90396·390015
 1997 07 07  55396.890015
 1997 07 08  35398·299988
 1997 07 09  57399·049988
 1997 07 10  28399.160004
 1997 07 11  54402.269989
 1997 07 14  3404·260010
 1997 07 15  70406.410004
 1997 07 16  89410.230011
 1997 07 17  51410.260010
 1997 07 18  61408.109985
 1997 07 21  12404·250000
 1997 07 22  88406.260010
 1997 07 23  89408.010010
 1997 07 24  85408·190002
 1997 07 25  89409·100006
 1997 07 28  62409.429993
 1997 07 29  37409·880005
 1997 07 30  74413.440002
 1997 07 31  32414·640015
 1997 08 01  73414.779999
 1997 08 04  90415.640015
 1997 08 05  55418.320007
 1997 08 06  99420.730011
 1997 08 07  11421·750000
 1997 08 08  67420.119995
 1997 08 11  78414.739990
 1997 08 12  71414.940002
 1997 08 13  88414.220001
 1997 08 14  11412.690002
 1997 08 15  18411.880005
 1997 08 18  55408·950012
 1997 08 19  41413·790009
 1997 08 20  92419.070007
 1997 08 21  75419.290009
 1997 08 22  82417.040009
 1997 08 25  34418.510010
 1997 08 26  5419·000000
 1997 08 27  76420·859985
 1997 08 28  10422.510010
 1997 08 29  54423.820007
 1997 09 02  67428.059998
 1997 09 03  69429.510010
 1997 09 04  19430·190002
 1997 09 05  15433.040009
 1997 09 08  24435.989990
 1997 09 09  31438·299988
 1997 09 10  16438·190002
 1997 09 11  54436.910004
 1997 09 12  45440.089996
 1997 09 15  63441·329987
 1997 09 16  33445.200012
 1997 09 17  34446.929993
 1997 09 18  23447.779999
 1997 09 19  88447.350006
 1997 09 22  27449.760010
 1997 09 23  43449·420013
 1997 09 24  78450.329987
 1997 09 25  59448·839996
 1997 09 26  79449.239990
 1997 09 29  94451.329987
 1997 09 30  54453·820007
 1997 10 01  50455·290009
 1997 10 02  96456·970001
 1997 10 03  25461.309998
 1997 10 06  19461·869995
 1997 10 07  62463.820007
 1997 10 08  9464·600006
 1997 10 09  98464.549988
 1997 10 10  70465.029999
 1997 10 13  19466.209991
 1997 10 14  76466.190002
 1997 10 15  3463·980011
 1997 10 16  23463.850006
 1997 10 17  73457·160004
 1997 10 20  77453·850006
 1997 10 21  50458·950012
 1997 10 22  24459.309998
 1997 10 23  99458·250000
 1997 10 24  20453.429993
 1997 10 27  79447·529999
 1997 10 28  42429·899994
 1997 10 29  97437·790009
 1997 10 30  36434·869995
 1997 10 31  52433.260010
 1997 11 03  70440·980011
 1997 11 04  92442.309998
 1997 11 05  81444·929993
 1997 11 06  58444·820007
 1997 11 07  28442·829987
 1997 11 10  36438.029999
 1997 11 11  38435·869995
 1997 11 12  8433.429993
 1997 11 13  61425·989990
 1997 11 14  3428·459991
 1997 11 17  13436.209991
 1997 11 18  42435.950012
 1997 11 19  36432·130005
 1997 11 20  93436·209991
 1997 11 21  38437.880005
 1997 11 24  21435.049988
 1997 11 25  49429·040009
 1997 11 26  33428.420013
 1997 11 28  69430·829987
 1997 12 01  34434.160004
 1997 12 02  18434.160004
 1997 12 03  73433.809998
 1997 12 04  88436·140015
 1997 12 05  94438·059998
 1997 12 08  88442·029999
 1997 12 09  87442.029999
 1997 12 10  1438.160004
 1997 12 11  38432.799988
 1997 12 12  28426·730011
 1997 12 15  77423·510010
 1997 12 16  41425·369995
 1997 12 17  29427.170013
 1997 12 18  31426.739990
 1997 12 19  67420.350006
 1997 12 22  63423.750000
 1997 12 23  56423.589996
 1997 12 24  18422·549988
 1997 12 26  8421.489990
 1997 12 29  50426.670013
 1997 12 30  31434.010010
 1997 12 31  32438.619995
 1998 01 02 76437.559998
 1998 01 05 8438·170013
 1998 01 06 92437.059998
 1998 01 07 42433·100006
 1998 01 08 71429.760010
 1998 01 09 69425·809998
 1998 01 12 2412.950012
 1998 01 13 43418·459991
 1998 01 14 18421·929993
 1998 01 15 89422·640015
 1998 01 16 49426.700012
 1998 01 20 53431·320007
 1998 01 21 68431.100006
 1998 01 22 50429.890015
 1998 01 23 45427.769989
 1998 01 26 17425·540009
 1998 01 27 96422.700012
 1998 01 28 59428·649994
 1998 01 29 30432.089996
 1998 01 30 4432.100006
 1998 02 02 2434.589996
 1998 02 03 47437·799988
 1998 02 04 64441.839996
 1998 02 05 7445·779999
 1998 02 06 12445·649994
 1998 02 09 72447·309998
 1998 02 10 37451.839996
 1998 02 11 47452·880005
 1998 02 12 77452·399994
 1998 02 13 13454.290009
 1998 02 17 62455·940002
 1998 02 18 68454.690002
 1998 02 19 71455.100006
 1998 02 20 79454.239990
 1998 02 23 75456.290009
 1998 02 24 38456.299988
 1998 02 25 95458·489990
 1998 02 26 1461.570007
 1998 02 27 41462.420013
 1998 03 02 51463.709991
 1998 03 03 74462.420013
 1998 03 04 36462.420013
 1998 03 05 47462.130005
 1998 03 06 27464·010010
 1998 03 09 59463.720001
 1998 03 10 65464·640015
 1998 03 11 5467.809998
 1998 03 12 10467.869995
 1998 03 13 25469·760010
 1998 03 16 94471.890015
 1998 03 17 55472.220001
 1998 03 18 69472·190002
 1998 03 19 73474.309998
 1998 03 20 56475·350006
 1998 03 23 57475.059998
 1998 03 24 98476.549988
 1998 03 25 28479.279999
 1998 03 26 7477·809998
 1998 03 27 2479.209991
 1998 03 30 16477·140015
 1998 03 31 40480.679993
 1998 04 01 29484.959991
 1998 04 02 1486·910004
 1998 04 03 68487.359985
 1998 04 06 85487·320007
 1998 04 07 28481·880005
 1998 04 08 92477·609985
 1998 04 09 22480.049988
 1998 04 13 64480.649994
 1998 04 14 36484·850006
 1998 04 15 38487·119995
 1998 04 16 74487·160004
 1998 04 17 0487.010010
 1998 04 20 10489·290009
 1998 04 21 28491·410004
 1998 04 22 40492.279999
 1998 04 23 46491·380005
 1998 04 24 31486·220001
 1998 04 27 73480.320007
 1998 04 28 67474·450012
 1998 04 29 76477.399994
 1998 04 30 6483.470001
 1998 05 01 13485·049988
 1998 05 04 23487.540009
 1998 05 05 90485·459991
 1998 05 06 67483.260010
 1998 05 07 9479.970001
 1998 05 08 3479.910004
 1998 05 11 15481·690002
 1998 05 12 69477.359985
 1998 05 13 50477·760010
 1998 05 14 25477.820007
 1998 05 15 0476.480011
 1998 05 18 96472.649994
 1998 05 19 48471·260010
 1998 05 20 33471·899994
 1998 05 21 21469.230011
 1998 05 22 53467·190002
 1998 05 26 42464·510010
 1998 05 27 97455.079987
 1998 05 28 78455·809998
 1998 05 29 73458.750000
 1998 06 01 94456.619995
 1998 06 02 11453·160004
 1998 06 03 97452·209991
 1998 06 04 11451.739990
 1998 06 05 92454.239990
 1998 06 08 93457.359985
 1998 06 09 28457·390015
 1998 06 10 49456·739990
 1998 06 11 50451.619995
 1998 06 12 89444.480011
 1998 06 15 47441·589996
 1998 06 16 95438·369995
 1998 06 17 4445.600006
 1998 06 18 68444.489990
 1998 06 19 53440.070007
 1998 06 22 79442·010010
 1998 06 23 19447·429993
 1998 06 24 22451·309998
 1998 06 25 72453.980011
 1998 06 26 59450.890015
 1998 06 29 81453.829987
 1998 06 30 72457.660004
 1998 07 01 55459·859985
 1998 07 02 15459.850006
 1998 07 06 3460.440002
 1998 07 07 62460.290009
 1998 07 08 77459.980011
 1998 07 09 56460.440002
 1998 07 10 25460.049988
 1998 07 13 61459.079987
 1998 07 14 39460·119995
 1998 07 15 11461·980011
 1998 07 16 8463·640015
 1998 07 17 62464·329987
 1998 07 20 65463·029999
 1998 07 21 39462·480011
 1998 07 22 40456.160004
 1998 07 23 86451·290009
 1998 07 24 6444.839996
 1998 07 27 20438·579987
 1998 07 28 34433.160004
 1998 07 29 76430.399994
 1998 07 30 38429.510010
 1998 07 31 61430·160004
 1998 08 03 29420·179993
 1998 08 04 1415·540009
 1998 08 05 61402.299988
 1998 08 06 94406·619995
 1998 08 07 86418·809998
 1998 08 10 56415.980011
 1998 08 11 0411·640015
 1998 08 12 75408.700012
 1998 08 13 95408.570007
 1998 08 14 59406.329987
 1998 08 17 6404.079987
 1998 08 18 87411·429993
 1998 08 19 67412.839996
 1998 08 20 56405.910004
 1998 08 21 54401·730011
 1998 08 24 35398.119995
 1998 08 25 41396·880005
 1998 08 26 14389.769989
 1998 08 27 45380.420013
 1998 08 28 52368.429993
 1998 08 31 80360·450012
 1998 09 01 28348.170013
 1998 09 02 3356·140015
 1998 09 03 93352·649994
 1998 09 04 71348·670013
 1998 09 08 18361·929993
 1998 09 09 80361·929993
 1998 09 10 42352·690002
 1998 09 11 27353.619995
 1998 09 14 27359·609985
 1998 09 15 51357.730011
 1998 09 16 4360·200012
 1998 09 17 87359·850006
 1998 09 18 24363·260010
 1998 09 21 15363.279999
 1998 09 22 10368.820007
 1998 09 23 12376·209991
 1998 09 24 4376.970001
 1998 09 25 99370.250000
 1998 09 28 18371.489990
 1998 09 29 92368.480011
 1998 09 30 86365.799988
 1998 10 01 53363·589996
 1998 10 02 10350.649994
 1998 10 05 39349·709991
 1998 10 06 14340·850006
 1998 10 07 52332·549988
 1998 10 08 91322.230011
 1998 10 09 90318·570007
 1998 10 12 57327.630005
 1998 10 13 97325.690002
 1998 10 14 94325·869995
 1998 10 15 10334.950012
 1998 10 16 9342.880005
 1998 10 19 13352·660004
 1998 10 20 75363.739990
 1998 10 21 85360.100006
 1998 10 22 89366.399994
 1998 10 23 50367·700012
 1998 10 26 16372.119995
 1998 10 27 28376.760010
 1998 10 28 42371·500000
 1998 10 29 84374·489990
 1998 10 30 23379·230011
 1998 11 02 78386·820007
 1998 11 03 37387·790009
 1998 11 04 15393.179993
 1998 11 05 29396.799988
 1998 11 06 97400·829987
 1998 11 09 67400.609985
 1998 11 10 69398.529999
 1998 11 11 89399.390015
 1998 11 12 73393·480011
 1998 11 13 52392·559998
 1998 11 16 95392·480011
 1998 11 17 85390·420013
 1998 11 18 19392·119995
 1998 11 19 36394.640015
 1998 11 20 71394.540009
 1998 11 23 25398.760010
 1998 11 24 73398.200012
 1998 11 25 89399.320007
 1998 11 27 94402·089996
 1998 11 30 39403.140015
 1998 12 01 98398.739990
 1998 12 02 4398.739990
 1998 12 03 92399·119995
 1998 12 04 84398.369995
 1998 12 07 82401.170013
 1998 12 08 0404·049988
 1998 12 09 15403.570007
 1998 12 10 42402·230011
 1998 12 11 37396.500000
 1998 12 14 22395.369995
 1998 12 15 38390.369995
 1998 12 16 20391·149994
 1998 12 17 2393.779999
 1998 12 18 38397.489990
 1998 12 21 60402.149994
 1998 12 22 49402.190002
 1998 12 23 39404.790009
 1998 12 24 44405·570007
 1998 12 28 9409.040009
 1998 12 29 86410.410004
 1998 12 30 36412.239990
 1998 12 31 58421.980011
 1999 01 04  34424·720001
 1999 01 05  12422·600006
 1999 01 06  7427.809998
 1999 01 07  23428.160004
 1999 01 08  10432·029999
 1999 01 11  35433.239990
 1999 01 12  89434.720001
 1999 01 13  10427·359985
 1999 01 14  38426.989990
 1999 01 15  85427·049988
 1999 01 19  45431·079987
 1999 01 20  13435·299988
 1999 01 21  43430.790009
 1999 01 22  20424.049988
 1999 01 25  62423.869995
 1999 01 26  50425.570007
 1999 01 27  76427·500000
 1999 01 28  20424.190002
 1999 01 29  54427.390015
 1999 02 01  66429.130005
 1999 02 02  12426.130005
 1999 02 03  94423.739990
 1999 02 04  59424.350006
 1999 02 05  30418.489990
 1999 02 08  51415·690002
 1999 02 09  71411·329987
 1999 02 10  40403.130005
 1999 02 11  36406.190002
 1999 02 12  20406.209991
 1999 02 16  10402·730011
 1999 02 17  83396.399994
 1999 02 18  3391·929993
 1999 02 19  67393·660004
 1999 02 22  91397·820007
 1999 02 23  4400.070007
 1999 02 24  75400·779999
 1999 02 25  70395·260010
 1999 02 26  22393·540009
 1999 03 01  38394.390015
 1999 03 02  22398·299988
 1999 03 03  27395.660004
 1999 03 04  33394·239990
 1999 03 05  49398·190002
 1999 03 08  37400.079987
 1999 03 09  64402.549988
 1999 03 10  82401.160004
 1999 03 11  26403·369995
 1999 03 12  40401·649994
 1999 03 15  33400·839996
 1999 03 16  50401.799988
 1999 03 17  80399.799988
 1999 03 18  75399.920013
 1999 03 19  7399.850006
 1999 03 22  44397.359985
 1999 03 23  50393·200012
 1999 03 24  11384.570007
 1999 03 25  88392.989990
 1999 03 26  96394·839996
 1999 03 29  98400·000000
 1999 03 30  42400.549988
 1999 03 31  1401.480011
 1999 04 01  61400.059998
 1999 04 05  14402·290009
 1999 04 06  87403·519989
 1999 04 07  97403.179993
 1999 04 08  22399.890015
 1999 04 09  8405·859985
 1999 04 12  91413·019989
 1999 04 13  50420·519989
 1999 04 14  86425·549988
 1999 04 15  20419.250000
 1999 04 16  22423·119995
 1999 04 19  61426·119995
 1999 04 20  84416·250000
 1999 04 21  12426.570007
 1999 04 22  75432.130005
 1999 04 23  56431·820007
 1999 04 26  72435·959991
 1999 04 27  72437.690002
 1999 04 28  69436.140015
 1999 04 29  85434.359985
 1999 04 30  32436.589996
 1999 05 03  14434.779999
 1999 05 04  48436.559998
 1999 05 05  23434.269989
 1999 05 06  72435·959991
 1999 05 07  74436·109985
 1999 05 10  81442.130005
 1999 05 11  71446.940002
 1999 05 12  22449·609985
 1999 05 13  16452.500000
 1999 05 14  62450·839996
 1999 05 17  54443·130005
 1999 05 18  39443·989990
 1999 05 19  27446.769989
 1999 05 20  11450·970001
 1999 05 21  22450.739990
 1999 05 24  5450.190002
 1999 05 25  21441.200012
 1999 05 26  71436.940002
 1999 05 27  51435.410004
 1999 05 28  27438·790009
 1999 06 01  36439·049988
 1999 06 02  12437.459991
 1999 06 03  42438·820007
 1999 06 04  36442.329987
 1999 06 07  33446.649994
 1999 06 08  28447.820007
 1999 06 09  19445.239990
 1999 06 10  88445·190002
 1999 06 11  2443.959991
 1999 06 14  38438·820007
 1999 06 15  33435.410004
 1999 06 16  66441.200012
 1999 06 17  56443·640015
 1999 06 18  86447·070007
 1999 06 21  60449.440002
 1999 06 22  76450.790009
 1999 06 23  31447.329987
 1999 06 24  41447.470001
 1999 06 25  99445·429993
 1999 06 28  50448.640015
 1999 06 29  91454·429993
 1999 06 30  97460.209991
 1999 07 01  77457·709991
 1999 07 02  44456.519989
 1999 07 06  24459.309998
 1999 07 07  74456.700012
 1999 07 08  43454.799988
 1999 07 09  40457·980011
 1999 07 12  42459·829987
 1999 07 13  16459.299988
 1999 07 14  73461·459991
 1999 07 15  45465·799988
 1999 07 16  84465.799988
 1999 07 19  92465.690002
 1999 07 20  68461.369995
 1999 07 21  90455.369995
 1999 07 22  13454·630005
 1999 07 23  95451·579987
 1999 07 26  52448·380005
 1999 07 27  32446.489990
 1999 07 28  16446.920013
 1999 07 29  46446.609985
 1999 07 30  77444.769989
 1999 08 02  52445·510010
 1999 08 03  6443·750000
 1999 08 04  88436.290009
 1999 08 05  17429.790009
 1999 08 06  58430·089996
 1999 08 09  21428·899994
 1999 08 10  90425.890015
 1999 08 11  73428·190002
 1999 08 12  80429.700012
 1999 08 13  24434·049988
 1999 08 16  47434.429993
 1999 08 17  70436.000000
 1999 08 18  76436·000000
 1999 08 19  3433.100006
 1999 08 20  77434·380005
 1999 08 23  60437·269989
 1999 08 24  27437·339996
 1999 08 25  71438.260010
 1999 08 26  25438.250000
 1999 08 27  16437.299988
 1999 08 30  40433·260010
 1999 08 31  66428.130005
 1999 09 01  60431·529999
 1999 09 02  40430.989990
 1999 09 03  46435.970001
 1999 09 07  50438·250000
 1999 09 08  77438·239990
 1999 09 09  56437·769989
 1999 09 10  2441·410004
 1999 09 13  12441·260010
 1999 09 14  93439·700012
 1999 09 15  16440·820007
 1999 09 16  90436.630005
 1999 09 17  64434·459991
 1999 09 20  54434.890015
 1999 09 21  95433.200012
 1999 09 22  16427.649994
 1999 09 23  44429·230011
 1999 09 24  28420.209991
 1999 09 27  93423.299988
 1999 09 28  12421.859985
 1999 09 29  16422.149994
 1999 09 30  10427.309998
 1999 10 01  35427·299988
 1999 10 04  35426·649994
 1999 10 05  66428·160004
 1999 10 06  19429.760010
 1999 10 07  72430·720001
 1999 10 08  66428.190002
 1999 10 11  9430.190002
 1999 10 12  99430.459991
 1999 10 13  79424·679993
 1999 10 14  12420.679993
 1999 10 15  81419.309998
 1999 10 18  19414.750000
 1999 10 19  57414·529999
 1999 10 20  4413·940002
 1999 10 21  46414·269989
 1999 10 22  73419·579987
 1999 10 25  31418·690002
 1999 10 26  0420.220001
 1999 10 27  92417·250000
 1999 10 28  80422·809998
 1999 10 29  51429.510010
 1999 11 01  80432·450012
 1999 11 02  31435.339996
 1999 11 03  85438.459991
 1999 11 04  94442·390015
 1999 11 05  52444.369995
 1999 11 08  1445·130005
 1999 11 09  57447.809998
 1999 11 10  58449.920013
 1999 11 11  46450·760010
 1999 11 12  66449·709991
 1999 11 15  89452·980011
 1999 11 16  70456·880005
 1999 11 17  21458.859985
 1999 11 18  13462.040009
 1999 11 19  1463.200012
 1999 11 22  80462·399994
 1999 11 23  57461.690002
 1999 11 24  54456·040009
 1999 11 26  37458·950012
 1999 11 29  63459.929993
 1999 11 30  61456.950012
 1999 12 01  29454·790009
 1999 12 02  67460.450012
 1999 12 03  20467·700012
 1999 12 06  64468·850006
 1999 12 07  0467·290009
 1999 12 08  83468·839996
 1999 12 09  77471.760010
 1999 12 10  24467·130005
 1999 12 13  54470·390015
 1999 12 14  7470.859985
 1999 12 15  82462·739990
 1999 12 16  22465·260010
 1999 12 17  5469.209991
 1999 12 20  80469·839996
 1999 12 21  13475·790009
 1999 12 22  64478·510010
 1999 12 23  91484·170013
 1999 12 27  74484·459991
 1999 12 28  69490·329987
 1999 12 29  83497.010010
 1999 12 30  74499.269989
 1999 12 31  82504.750000
 2000 01 03 76510.959991
 2000 01 04 34497.049988
 2000 01 05 42479.480011
 2000 01 06 22480·190002
 2000 01 07 84488·309998
 2000 01 10 0505.959991
 2000 01 11 8501.910004
 2000 01 12 40494·839996
 2000 01 13 68501.190002
 2000 01 14 87508·109985
 2000 01 18 11513.460022
 2000 01 19 4520·020020
 2000 01 20 29528.229980
 2000 01 21 26533.950012
 2000 01 24 12540·599976
 2000 01 25 8525·270020
 2000 01 26 93524.390015
 2000 01 27 75526·020020
 2000 01 28 0517.109985
 2000 01 31 72504.619995
 2000 02 01 9503.750000
 2000 02 02 15511·459991
 2000 02 03 88521·630005
 2000 02 04 40527.289978
 2000 02 07 53532.400024
 2000 02 08 53539.150024
 2000 02 09 14541.429993
 2000 02 10 81542·210022
 2000 02 11 26544·020020
 2000 02 14 20539·940002
 2000 02 15 40540.359985
 2000 02 16 89549.679993
 2000 02 17 52559.080017
 2000 02 18 74560.349976
 2000 02 22 55547.549988
 2000 02 23 83549·929993
 2000 02 24 83556.239990
 2000 02 25 94561·049988
 2000 02 28 70559.809998
 2000 02 29 7577.719971
 2000 03 01 93589.380005
 2000 03 02 89591.409973
 2000 03 03 25597.880005
 2000 03 06 31604.010010
 2000 03 07 84606.869995
 2000 03 08 90600·390015
 2000 03 09 82606·049988
 2000 03 10 48614.159973
 2000 03 13 80603·809998
 2000 03 14 54600.530029
 2000 03 15 30576·479980
 2000 03 16 78574·239990
 2000 03 17 31576·580017
 2000 03 20 61574·789978
 2000 03 21 79552.789978
 2000 03 22 65571·239990
 2000 03 23 14577.909973
 2000 03 24 20583·270020
 2000 03 27 70577·799988
 2000 03 28 78573·650024
 2000 03 29 28561.770020
 2000 03 30 60545.890015
 2000 03 31 64544.320007
 2000 04 03 11539·469971
 2000 04 04 0520.130005
 2000 04 05 40526.130005
 2000 04 06 50535·679993
 2000 04 07 83542.989990
 2000 04 10 78545·900024
 2000 04 11 41519.239990
 2000 04 12 41513·049988
 2000 04 13 38502.510010
 2000 04 14 40489.230011
 2000 04 17 69459·260010
 2000 04 18 73486.089996
 2000 04 19 47493·790009
 2000 04 20 84489.459991
 2000 04 24 56481·839996
 2000 04 25 11489·029999
 2000 04 26 2495·019989
 2000 04 27 37494·579987
 2000 04 28 59506.250000
 2000 05 01 42519·630005
 2000 05 02 23520·320007
 2000 05 03 49505.350006
 2000 05 04 59502.630005
 2000 05 05 79512.840027
 2000 05 08 53512·840027
 2000 05 09 96504.070007
 2000 05 10 63490.859985
 2000 05 11 60489·390015
 2000 05 12 63498.269989
 2000 05 15 76497.809998
 2000 05 16 2507.519989
 2000 05 17 47505·980011
 2000 05 18 47501.510010
 2000 05 19 18490.950012
 2000 05 22 34480·589996
 2000 05 23 29474·170013
 2000 05 24 22461.739990
 2000 05 25 69469.920013
 2000 05 26 40458·880005
 2000 05 30 19476.700012
 2000 05 31 34481·630005
 2000 06 01 7492.470001
 2000 06 02 26513.039978
 2000 06 05 54518.030029
 2000 06 06 52523.049988
 2000 06 07 30516·539978
 2000 06 08 24519·630005
 2000 06 09 98523·349976
 2000 06 12 70523.789978
 2000 06 13 66513.760010
 2000 06 14 91517.580017
 2000 06 15 38512·280029
 2000 06 16 7514.940002
 2000 06 19 63522·789978
 2000 06 20 8526·979980
 2000 06 21 86528·440002
 2000 06 22 7530·409973
 2000 06 23 98518·219971
 2000 06 26 83516.369995
 2000 06 27 82518·570007
 2000 06 28 39521.000000
 2000 06 29 70520.989990
 2000 06 30 46517.239990
 2000 07 03 88524.210022
 2000 07 05 97524.020020
 2000 07 06 6523.320007
 2000 07 07 55528·650024
 2000 07 10 92532·179993
 2000 07 11 1533·260010
 2000 07 12 56540.260010
 2000 07 13 90542·760010
 2000 07 14 6543·840027
 2000 07 17 95545.710022
 2000 07 18 94545·179993
 2000 07 19 59536.280029
 2000 07 20 68534·820007
 2000 07 21 47534·750000
 2000 07 24 22524.109985
 2000 07 25 94517·409973
 2000 07 26 43514·330017
 2000 07 27 53513·820007
 2000 07 28 65501·630005
 2000 07 31 50500.640015
 2000 08 01 16500.679993
 2000 08 02 31501.950012
 2000 08 03 72500·220001
 2000 08 04 10504.850006
 2000 08 07 2510.250000
 2000 08 08 24511.940002
 2000 08 09 21512·450012
 2000 08 10 80507·730011
 2000 08 11 38510.320007
 2000 08 14 4514·630005
 2000 08 15 10514·750000
 2000 08 16 92513·330017
 2000 08 17 87516·460022
 2000 08 18 62517.450012
 2000 08 21 66518.309998
 2000 08 22 2518.979980
 2000 08 23 37518·000000
 2000 08 24 20523.320007
 2000 08 25 38525·280029
 2000 08 28 93528·830017
 2000 08 29 1529·690002
 2000 08 30 20532·380005
 2000 08 31 2539·140015
 2000 09 01 70541·909973
 2000 09 05 16542.789978
 2000 09 06 32539.239990
 2000 09 07 59542·820007
 2000 09 08 66542·820007
 2000 09 11 46539.619995
 2000 09 12 50535·950012
 2000 09 13 34534.359985
 2000 09 14 36540·010010
 2000 09 15 78539·210022
 2000 09 18 94531.229980
 2000 09 19 77523·369995
 2000 09 20 63523·549988
 2000 09 21 26521·429993
 2000 09 22 6519·150024
 2000 09 25 64521.750000
 2000 09 26 54516·469971
 2000 09 27 27513·650024
 2000 09 28 58524.090027
 2000 09 29 95524·400024
 2000 10 02 40523·409973
 2000 10 03 44515·219971
 2000 10 04 42507·790009
 2000 10 05 96508·980011
 2000 10 06 77502·989990
 2000 10 09 66491·019989
 2000 10 10 78490·859985
 2000 10 11 16481.630005
 2000 10 12 47478·670013
 2000 10 13 4480.399994
 2000 10 16 9485·649994
 2000 10 17 31483.519989
 2000 10 18 57470.880005
 2000 10 19 97481.359985
 2000 10 20 6488.820007
 2000 10 23 42490.500000
 2000 10 24 39493·839996
 2000 10 25 7487·850006
 2000 10 26 62479.790009
 2000 10 27 75483·369995
 2000 10 30 49484·079987
 2000 10 31 24497·679993
 2000 11 01 96497.679993
 2000 11 02 78506.980011
 2000 11 03 69507·750000
 2000 11 06 58508.859985
 2000 11 07 53506·010010
 2000 11 08 29506.880005
 2000 11 09 5500·679993
 2000 11 10 49495.329987
 2000 11 13 2480·920013
 2000 11 14 26486.929993
 2000 11 15 89493·040009
 2000 11 16 60491·790009
 2000 11 17 36488.399994
 2000 11 20 96482.690002
 2000 11 21 78472.440002
 2000 11 22 77466.790009
 2000 11 24 75471·869995
 2000 11 27 89478.720001
 2000 11 28 54471·700012
 2000 11 29 15459·859985
 2000 11 30 63454.600006
 2000 12 01 81461·660004
 2000 12 04 22456·890015
 2000 12 05 10471.350006
 2000 12 06 69474·109985
 2000 12 07 71463.540009
 2000 12 08 15479.079987
 2000 12 11 27487.230011
 2000 12 12 88487·230011
 2000 12 13 86480.910004
 2000 12 14 89469.910004
 2000 12 15 52461.820007
 2000 12 18 38464.779999
 2000 12 19 75466.910004
 2000 12 20 26458.779999
 2000 12 21 99450·309998
 2000 12 22 64463·410004
 2000 12 26 14467.000000
 2000 12 27 33479·299988
 2000 12 28 5494.029999
 2000 12 29 35495·839996
 2001 01 02  3483.549988
 2001 01 03  41484.390015
 2001 01 04  33484·390015
 2001 01 05  44477·309998
 2001 01 08  68463·140015
 2001 01 09  7466·399994
 2001 01 10  72475·450012
 2001 01 11  12484·529999
 2001 01 12  59487·679993
 2001 01 16  12493.459991
 2001 01 17  34501·049988
 2001 01 18  81494.750000
 2001 01 19  51496.190002
 2001 01 22  63490.690002
 2001 01 23  58502·070007
 2001 01 24  22505.149994
 2001 01 25  46502.250000
 2001 01 26  93499.779999
 2001 01 29  5507.910004
 2001 01 30  29511·670013
 2001 01 31  68515.219971
 2001 02 01  56508·940002
 2001 02 02  64509·619995
 2001 02 05  20501.019989
 2001 02 06  67507.459991
 2001 02 07  36507.470001
 2001 02 08  47508.089996
 2001 02 09  40502·890015
 2001 02 12  19505·359985
 2001 02 13  38510·940002
 2001 02 14  94503.489990
 2001 02 15  57510.019989
 2001 02 16  25508·850006
 2001 02 20  95500.380005
 2001 02 21  65491.160004
 2001 02 22  67483·519989
 2001 02 23  10477.450012
 2001 02 26  62488·309998
 2001 02 27  51488.309998
 2001 02 28  88479·579987
 2001 03 01  24474.380005
 2001 03 02  22480·299988
 2001 03 05  62479.779999
 2001 03 06  64482·279999
 2001 03 07  42485·500000
 2001 03 08  82484.839996
 2001 03 09  38481.489990
 2001 03 12  65473.649994
 2001 03 13  66462.450012
 2001 03 14  72462·260010
 2001 03 15  41457·959991
 2001 03 16  84453·470001
 2001 03 19  20451.269989
 2001 03 20  50456.170013
 2001 03 21  58445·109985
 2001 03 22  41435.739990
 2001 03 23  55443.320007
 2001 03 26  97450·589996
 2001 03 27  4452·880005
 2001 03 28  80452.880005
 2001 03 29  46446·010010
 2001 03 30  20450.529999
 2001 04 02  15450·529999
 2001 04 03  69439·760010
 2001 04 04  93429·359985
 2001 04 05  50444·730011
 2001 04 06  55444.730011
 2001 04 09  4442.809998
 2001 04 10  23452·440002
 2001 04 11  44458·010010
 2001 04 12  12455·019989
 2001 04 16  4455·010010
 2001 04 17  85455.600006
 2001 04 18  85470·709991
 2001 04 19  98472.410004
 2001 04 20  11472·399994
 2001 04 23  54466·709991
 2001 04 24  77465·350006
 2001 04 25  51472.750000
 2001 04 26  96479·809998
 2001 04 27  32483·970001
 2001 04 30  54490.250000
 2001 05 01  35490·480011
 2001 05 02  53492.380005
 2001 05 03  43491.640015
 2001 05 04  71492·890015
 2001 05 07  36494·589996
 2001 05 08  1492.470001
 2001 05 09  38492.290009
 2001 05 10  10494.329987
 2001 05 11  69492.049988
 2001 05 14  84487·359985
 2001 05 15  93490.299988
 2001 05 16  79497.899994
 2001 05 17  70504·760010
 2001 05 18  71506.769989
 2001 05 21  7515.909973
 2001 05 22  8519.890015
 2001 05 23  4517·229980
 2001 05 24  56510.410004
 2001 05 25  6510·790009
 2001 05 29  54508.619995
 2001 05 30  57502·369995
 2001 05 31  59500.790009
 2001 06 01  41501·720001
 2001 06 04  99507·320007
 2001 06 05  42516.479980
 2001 06 06  23516·479980
 2001 06 07  87514.950012
 2001 06 08  49514·880005
 2001 06 11  98511.640015
 2001 06 12  18507·529999
 2001 06 13  44510.130005
 2001 06 14  37505.119995
 2001 06 15  87496.760010
 2001 06 18  37496.339996
 2001 06 19  37495.630005
 2001 06 20  19495.869995
 2001 06 21  98498·459991
 2001 06 22  1497.809998
 2001 06 25  18490.200012
 2001 06 26  75490·820007
 2001 06 27  42496·230011
 2001 06 28  53503·309998
 2001 06 29  61514.200012
 2001 07 02  14513.280029
 2001 07 03  59499.040009
 2001 07 05  62496.829987
 2001 07 06  67492.730011
 2001 07 09  67487.239990
 2001 07 10  10487·380005
 2001 07 11  22478.140015
 2001 07 12  61489·119995
 2001 07 13  90491.690002
 2001 07 16  84491.399994
 2001 07 17  53490.570007
 2001 07 18  93490.570007
 2001 07 19  65491·130005
 2001 07 20  94489·040009
 2001 07 23  99489·510010
 2001 07 24  40482·700012
 2001 07 25  99476·989990
 2001 07 26  78485.070007
 2001 07 27  28486·269989
 2001 07 30  1485·540009
 2001 07 31  23489·149994
 2001 08 01  98489.980011
 2001 08 02  36491.890015
 2001 08 03  2489.329987
 2001 08 06  93487.140015
 2001 08 07  42481·190002
 2001 08 08  40481·730011
 2001 08 09  93474.170013
 2001 08 10  93476·190002
 2001 08 13  24478.890015
 2001 08 14  86482·609985
 2001 08 15  49481.190002
 2001 08 16  27481.679993
 2001 08 17  80481.679993
 2001 08 20  42478·880005
 2001 08 21  72479·649994
 2001 08 22  28477.190002
 2001 08 23  75479.820007
 2001 08 24  3480·980011
 2001 08 27  86481·809998
 2001 08 28  53479·269989
 2001 08 29  95475·510010
 2001 08 30  87473.339996
 2001 08 31  41470·980011
 2001 09 04  83472·809998
 2001 09 05  55466·950012
 2001 09 06  39462.510010
 2001 09 07  14453·390015
 2001 09 10  25445·190002
 2001 09 17  91440·730011
 2001 09 18  29419.250000
 2001 09 19  4413.440002
 2001 09 20  10403.200012
 2001 09 21  67387·649994
 2001 09 24  49393·790009
 2001 09 25  37397·290009
 2001 09 26  95397.660004
 2001 09 27  70393·320007
 2001 09 28  19404·880005
 2001 10 01  63404.869995
 2001 10 02  62402·119995
 2001 10 03  13413·850006
 2001 10 04  84420.570007
 2001 10 05  59417.040009
 2001 10 08  17415.130005
 2001 10 09  35412·269989
 2001 10 10  12421.660004
 2001 10 11  23433.100006
 2001 10 12  92431·040009
 2001 10 15  98430.089996
 2001 10 16  98434·540009
 2001 10 17  81437·230011
 2001 10 18  43424·859985
 2001 10 19  90426.160004
 2001 10 22  61430.500000
 2001 10 23  85431·989990
 2001 10 24  53428.000000
 2001 10 25  24435·970001
 2001 10 26  44439.809998
 2001 10 29  8438·880005
 2001 10 30  28429·410004
 2001 10 31  37429·480011
 2001 11 01  18434.880005
 2001 11 02  53435.339996
 2001 11 05  99438.239990
 2001 11 06  94442·790009
 2001 11 07  76444.660004
 2001 11 08  43446.109985
 2001 11 09  24439.290009
 2001 11 12  81440·480011
 2001 11 13  37448.339996
 2001 11 14  30452.820007
 2001 11 15  83453.040009
 2001 11 16  11451·600006
 2001 11 19  46457·709991
 2001 11 20  89458.820007
 2001 11 21  83453·899994
 2001 11 23  23458.640015
 2001 11 26  71461·440002
 2001 11 27  19463.250000
 2001 11 28  57460·709991
 2001 11 29  79465.920013
 2001 11 30  8464·119995
 2001 12 03  48460·790009
 2001 12 04  61467·850006
 2001 12 05  67480·429993
 2001 12 06  74482·799988
 2001 12 07  24483·040009
 2001 12 10  75481·209991
 2001 12 11  0478·190002
 2001 12 12  14476·320007
 2001 12 13  24475.309998
 2001 12 14  8471.399994
 2001 12 17  17479.940002
 2001 12 18  97485.489990
 2001 12 19  47485.489990
 2001 12 20  91482·070007
 2001 12 21  79484·290009
 2001 12 24  18485.929993
 2001 12 26  20490.600006
 2001 12 27  79493.279999
 2001 12 28  75494.709991
 2001 12 31  95494.200012
 2002 01 02 92489.850006
 2002 01 03 56495·519989
 2002 01 04 17500.670013
 2002 01 07 73501.299988
 2002 01 08 39497·899994
 2002 01 09 27503·079987
 2002 01 10 44495.510010
 2002 01 11 20496·570007
 2002 01 14 62489.940002
 2002 01 15 24485.209991
 2002 01 16 18485.000000
 2002 01 17 32482·399994
 2002 01 18 85482.390015
 2002 01 22 5476.959991
 2002 01 23 28477·450012
 2002 01 24 26481·329987
 2002 01 25 59480·459991
 2002 01 28 49481·570007
 2002 01 29 86482·380005
 2002 01 30 48479.779999
 2002 01 31 60483·100006
 2002 02 01 65484.000000
 2002 02 04 29480·079987
 2002 02 05 66470.600006
 2002 02 06 87469·480011
 2002 02 07 84463.140015
 2002 02 08 22466·670013
 2002 02 11 74472.140015
 2002 02 12 67473.549988
 2002 02 13 62476.329987
 2002 02 14 52477.359985
 2002 02 15 92471·320007
 2002 02 19 50469.250000
 2002 02 20 81467.290009
 2002 02 21 31467.709991
 2002 02 22 64465.149994
 2002 02 25 11468.200012
 2002 02 26 48471.929993
 2002 02 27 98474.859985
 2002 02 28 59473.399994
 2002 03 01 50478.339996
 2002 03 04 94488·899994
 2002 03 05 16490·950012
 2002 03 06 70494.799988
 2002 03 07 93497·290009
 2002 03 08 76500·649994
 2002 03 11 72502·059998
 2002 03 12 18500.750000
 2002 03 13 90498.899994
 2002 03 14 75499.480011
 2002 03 15 79499·950012
 2002 03 18 46503.549988
 2002 03 19 16504·970001
 2002 03 20 99504·730011
 2002 03 21 75505·450012
 2002 03 22 24507.529999
 2002 03 25 73503.299988
 2002 03 26 79501·739990
 2002 03 27 24506.049988
 2002 03 28 45509·190002
 2002 04 01 85506·459991
 2002 04 02 71504·500000
 2002 04 03 12501.529999
 2002 04 04 29498·579987
 2002 04 05 3501·149994
 2002 04 08 58503·019989
 2002 04 09 54505·440002
 2002 04 10 19511·299988
 2002 04 11 3511·299988
 2002 04 12 45515.469971
 2002 04 15 86517.390015
 2002 04 16 86522.960022
 2002 04 17 83523.789978
 2002 04 18 65519·559998
 2002 04 19 71520.359985
 2002 04 22 23517.400024
 2002 04 23 71512.070007
 2002 04 24 74514.570007
 2002 04 25 99509.070007
 2002 04 26 49509·950012
 2002 04 29 16502.359985
 2002 04 30 53510.679993
 2002 05 01 80512·070007
 2002 05 02 9514·169983
 2002 05 03 94513·369995
 2002 05 06 10513.080017
 2002 05 07 54504.070007
 2002 05 08 71509.829987
 2002 05 09 5509·850006
 2002 05 10 76502·279999
 2002 05 13 84499·850006
 2002 05 14 30512.109985
 2002 05 15 74515·260010
 2002 05 16 8513·539978
 2002 05 17 56510.179993
 2002 05 20 5508.940002
 2002 05 21 53504.890015
 2002 05 22 87497·140015
 2002 05 23 84501·339996
 2002 05 24 39501·239990
 2002 05 28 15495.220001
 2002 05 29 20492.410004
 2002 05 30 6489·570007
 2002 05 31 3492·700012
 2002 06 03 63487·589996
 2002 06 04 38475·109985
 2002 06 05 85475·709991
 2002 06 06 91475.040009
 2002 06 07 20470·910004
 2002 06 10 99473·500000
 2002 06 11 9471·959991
 2002 06 12 20464.029999
 2002 06 13 38463.899994
 2002 06 14 83459·170013
 2002 06 17 90470·750000
 2002 06 18 36474·640015
 2002 06 19 92473.829987
 2002 06 20 98466.609985
 2002 06 21 67465.390015
 2002 06 24 8462.589996
 2002 06 25 82463.130005
 2002 06 26 75453·459991
 2002 06 27 2458.739990
 2002 06 28 30464.940002
 2002 07 01 34462.630005
 2002 07 02 71447.730011
 2002 07 03 83432.839996
 2002 07 05 20440.929993
 2002 07 08 98441.549988
 2002 07 09 68435·190002
 2002 07 10 23430.619995
 2002 07 11 24419.779999
 2002 07 12 49421.059998
 2002 07 15 71413·279999
 2002 07 16 60413.480011
 2002 07 17 10415·260010
 2002 07 18 88409.690002
 2002 07 19 13396·709991
 2002 07 22 57389.109985
 2002 07 23 72380·940002
 2002 07 24 40378.559998
 2002 07 25 50385·220001
 2002 07 26 2382.320007
 2002 07 29 30400.820007
 2002 07 30 56402·320007
 2002 07 31 65400·910004
 2002 08 01 8394·470001
 2002 08 02 28389.209991
 2002 08 05 11376.769989
 2002 08 06 63380·790009
 2002 08 07 12385.209991
 2002 08 08 34390.040009
 2002 08 09 5391.299988
 2002 08 12 76389·510010
 2002 08 13 78389·570007
 2002 08 14 44389·410004
 2002 08 15 64392.369995
 2002 08 16 62396·890015
 2002 08 19 93401·500000
 2002 08 20 75401.290009
 2002 08 21 38406·790009
 2002 08 22 0410·920013
 2002 08 23 70409.670013
 2002 08 26 73407.730011
 2002 08 27 3408·880005
 2002 08 28 99397·450012
 2002 08 29 47396.100006
 2002 08 30 6396·700012
 2002 09 03 59390·959991
 2002 09 04 90389·760010
 2002 09 05 88389·750000
 2002 09 06 69391·959991
 2002 09 09 31393.549988
 2002 09 10 29394·579987
 2002 09 11 79397·549988
 2002 09 12 80393.369995
 2002 09 13 69390·140015
 2002 09 16 99389.989990
 2002 09 17 34388·459991
 2002 09 18 84379·829987
 2002 09 19 50376·750000
 2002 09 20 5370·470001
 2002 09 23 91367.279999
 2002 09 24 50360·429993
 2002 09 25 74365.179993
 2002 09 26 79370.829987
 2002 09 27 12371.029999
 2002 09 30 72363.790009
 2002 10 01 65368.089996
 2002 10 02 79369.679993
 2002 10 03 86364.079987
 2002 10 04 70357.190002
 2002 10 07 75347·980011
 2002 10 08 85341.040009
 2002 10 09 25340.320007
 2002 10 10 86336.179993
 2002 10 11 78347·769989
 2002 10 14 5346.630005
 2002 10 15 68360.630005
 2002 10 16 92360·519989
 2002 10 17 75362·570007
 2002 10 18 69364·290009
 2002 10 21 76368.630005
 2002 10 22 79368·630005
 2002 10 23 92368·970001
 2002 10 24 35371.269989
 2002 10 25 39372·640015
 2002 10 28 69374.859985
 2002 10 29 79369·010010
 2002 10 30 84374.170013
 2002 10 31 68376·709991
 2002 11 01 5383.450012
 2002 11 04 11391·339996
 2002 11 05 24386.970001
 2002 11 06 3392·730011
 2002 11 07 55392·730011
 2002 11 08 88385.480011
 2002 11 11 84379·000000
 2002 11 12 5377·609985
 2002 11 13 15379.079987
 2002 11 14 37386·239990
 2002 11 15 23387.140015
 2002 11 18 62388.079987
 2002 11 19 3383.269989
 2002 11 20 7388·589996
 2002 11 21 22397·890015
 2002 11 22 89400·700012
 2002 11 25 64404·850006
 2002 11 26 73404·850006
 2002 11 27 87410.260010
 2002 11 29 21411·130005
 2002 12 02 66413·640015
 2002 12 03 37408·540009
 2002 12 04 50400·829987
 2002 12 05 23399·200012
 2002 12 06 5397·589996
 2002 12 09 24396·720001
 2002 12 10 68393.970001
 2002 12 11 82395.359985
 2002 12 12 98396.369995
 2002 12 13 84395.359985
 2002 12 16 22394·899994
 2002 12 17 11394.899994
 2002 12 18 90391·250000
 2002 12 19 91387·690002
 2002 12 20 19387.040009
 2002 12 23 48390·049988
 2002 12 24 50389.730011
 2002 12 26 48392.209991
 2002 12 27 91389·399994
 2002 12 30 56384·390015
 2002 12 31 73388.089996
 2003 01 02  79392·600006
 2003 01 03  94392·579987
 2003 01 06  22397.769989
 2003 01 07  77397.359985
 2003 01 08  34393.950012
 2003 01 09  10396.869995
 2003 01 10  60397·989990
 2003 01 13  6399·549988
 2003 01 14  90398.450012
 2003 01 15  46398.450012
 2003 01 16  8398.869995
 2003 01 17  31394·880005
 2003 01 21  45389·040009
 2003 01 22  33383·440002
 2003 01 23  28384.390015
 2003 01 24  44383.679993
 2003 01 27  27375·059998
 2003 01 28  28373.440002
 2003 01 29  8375·269989
 2003 01 30  66375.799988
 2003 01 31  84372.170013
 2003 02 03  12373·730011
 2003 02 04  62370.250000
 2003 02 05  39371.529999
 2003 02 06  93368.149994
 2003 02 07  92366.679993
 2003 02 10  26362.100006
 2003 02 11  34363.579987
 2003 02 12  54360·500000
 2003 02 13  0355.399994
 2003 02 14  65358·700012
 2003 02 18  44364·589996
 2003 02 19  92364.529999
 2003 02 20  93360·940002
 2003 02 21  65364.929993
 2003 02 24  89364.359985
 2003 02 25  58361.200012
 2003 02 26  51361.200012
 2003 02 27  40362·350006
 2003 02 28  13363·730011
 2003 03 03  27364.630005
 2003 03 04  82359.309998
 2003 03 05  28357·059998
 2003 03 06  85356·540009
 2003 03 07  99355·609985
 2003 03 10  18354·179993
 2003 03 11  91350.790009
 2003 03 12  98347.029999
 2003 03 13  0355.459991
 2003 03 14  14357·500000
 2003 03 17  18365·399994
 2003 03 18  73368.019989
 2003 03 19  80368·559998
 2003 03 20  53371.269989
 2003 03 21  21376.369995
 2003 03 24  53376.239990
 2003 03 25  15372.220001
 2003 03 26  42371·790009
 2003 03 27  38369·730011
 2003 03 28  8370·700012
 2003 03 31  5368·670013
 2003 04 01  11368.690002
 2003 04 02  32377·109985
 2003 04 03  31377·630005
 2003 04 04  76377·440002
 2003 04 07  18382·980011
 2003 04 08  91376.570007
 2003 04 09  42378·660004
 2003 04 10  77373.679993
 2003 04 11  44375.899994
 2003 04 14  28377·609985
 2003 04 15  84379.619995
 2003 04 16  84381·809998
 2003 04 17  95383.769989
 2003 04 21  81385·299988
 2003 04 22  28391·529999
 2003 04 23  98395.010010
 2003 04 24  5394·970001
 2003 04 25  12392·269989
 2003 04 28  67395.200012
 2003 04 29  44398.399994
 2003 04 30  28399·850006
 2003 05 01  10399·899994
 2003 05 02  20407·670013
 2003 05 05  72410.179993
 2003 05 06  47413.790009
 2003 05 07  88412·750000
 2003 05 08  32410·230011
 2003 05 09  58413·529999
 2003 05 12  68418.200012
 2003 05 13  82420·399994
 2003 05 14  71420·970001
 2003 05 15  3422.239990
 2003 05 16  24422.049988
 2003 05 19  57416.109985
 2003 05 20  32411·359985
 2003 05 21  30410.730011
 2003 05 22  70415·290009
 2003 05 23  0418·640015
 2003 05 27  33427·730011
 2003 05 28  92431·339996
 2003 05 29  88435.119995
 2003 05 30  24441·010010
 2003 06 02  20447·470001
 2003 06 03  63443·920013
 2003 06 04  85451·579987
 2003 06 05  67456.690002
 2003 06 06  61465·730011
 2003 06 09  43453·940002
 2003 06 10  93451·049988
 2003 06 11  92455·500000
 2003 06 12  50458·010010
 2003 06 13  59457·459991
 2003 06 16  68457.470001
 2003 06 17  86458.489990
 2003 06 18  6458·649994
 2003 06 19  60460.079987
 2003 06 20  92452·880005
 2003 06 23  63449·779999
 2003 06 24  75442.399994
 2003 06 25  22446·359985
 2003 06 26  72450.299988
 2003 06 27  60455·140015
 2003 06 30  23452.640015
 2003 07 01  46449.239990
 2003 07 02  38458·899994
 2003 07 03  41459.029999
 2003 07 07  47465·709991
 2003 07 08  55474·130005
 2003 07 09  49477·880005
 2003 07 10  93476·989990
 2003 07 11  64474·040009
 2003 07 14  2481·369995
 2003 07 15  85480.850006
 2003 07 16  29477·970001
 2003 07 17  20473·679993
 2003 07 18  62464.970001
 2003 07 21  52464·760010
 2003 07 22  87464.000000
 2003 07 23  83466·149994
 2003 07 24  34472·510010
 2003 07 25  84469·760010
 2003 07 28  30474·420013
 2003 07 29  47476·040009
 2003 07 30  45474.230011
 2003 07 31  36478·799988
 2003 08 01  45476.019989
 2003 08 04  32468·119995
 2003 08 05  44464.769989
 2003 08 06  90458.239990
 2003 08 07  47454.220001
 2003 08 08  82455·489990
 2003 08 11  7459·269989
 2003 08 12  52466.950012
 2003 08 13  71468.369995
 2003 08 14  65471·220001
 2003 08 15  34473.649994
 2003 08 18  55480.920013
 2003 08 19  83488·700012
 2003 08 20  77490·239990
 2003 08 21  51494·820007
 2003 08 22  55497.790009
 2003 08 25  69485·510010
 2003 08 26  35486·540009
 2003 08 27  9491·440002
 2003 08 28  33495·809998
 2003 08 29  41499·420013
 2003 09 02  85507.649994
 2003 09 03  82512·010010
 2003 09 04  96512·559998
 2003 09 05  40514.909973
 2003 09 08  95517·210022
 2003 09 09  71517·130005
 2003 09 10  77513·570007
 2003 09 11  26507·899994
 2003 09 12  59509.760010
 2003 09 15  1511·950012
 2003 09 16  30515.909973
 2003 09 17  88516.710022
 2003 09 18  98519·479980
 2003 09 19  23520.609985
 2003 09 22  39520.200012
 2003 09 23  38519.489990
 2003 09 24  54519·849976
 2003 09 25  12509.309998
 2003 09 26  10495·059998
 2003 09 29  16492.859985
 2003 09 30  97492.709991
 2003 10 01  68500.350006
 2003 10 02  74504.250000
 2003 10 03  83513·619995
 2003 10 06  21516.739990
 2003 10 07  18520·780029
 2003 10 08  88521·049988
 2003 10 09  27526.400024
 2003 10 10  45521.840027
 2003 10 13  11528.909973
 2003 10 14  33531·869995
 2003 10 15  62534·219971
 2003 10 16  14530.489990
 2003 10 17  22530·289978
 2003 10 20  17523·369995
 2003 10 21  25526.419983
 2003 10 22  96525.530029
 2003 10 23  53513·549988
 2003 10 24  71510·489990
 2003 10 27  80516·150024
 2003 10 28  86525·859985
 2003 10 29  28531.989990
 2003 10 30  52536·409973
 2003 10 31  13533.260010
 2003 11 03  2537.840027
 2003 11 04  98540.320007
 2003 11 05  41539.049988
 2003 11 06  38542·950012
 2003 11 07  90546·919983
 2003 11 10  38543.299988
 2003 11 11  44533.419983
 2003 11 12  93540·659973
 2003 11 13  17542·390015
 2003 11 14  48544·919983
 2003 11 17  94532·960022
 2003 11 18  41531.390015
 2003 11 19  79527·150024
 2003 11 20  55529·010010
 2003 11 21  48527·070007
 2003 11 24  69539·510010
 2003 11 25  94544.330017
 2003 11 26  8547.320007
 2003 11 28  86547.559998
 2003 12 01  91554.640015
 2003 12 02  7557.419983
 2003 12 03  83556.739990
 2003 12 04  15545·890015
 2003 12 05  45544.150024
 2003 12 08  86543.150024
 2003 12 09  81544·849976
 2003 12 10  68535·580017
 2003 12 11  92542·929993
 2003 12 12  27547.590027
 2003 12 15  25553.380005
 2003 12 16  0537·770020
 2003 12 17  22539·080017
 2003 12 18  47547·619995
 2003 12 19  68548.869995
 2003 12 22  94549.369995
 2003 12 23  46555.030029
 2003 12 24  91555·030029
 2003 12 26  84555·099976
 2003 12 29  55563.880005
 2003 12 30  4565·469971
 2003 12 31  28566.739990
 2004 01 02 74564.500000
 2004 01 05 17569·450012
 2004 01 06 58572.669983
 2004 01 07 52574.619995
 2004 01 08 63580·219971
 2004 01 09 34581.900024
 2004 01 12 95583·010010
 2004 01 13 83583.179993
 2004 01 14 2586·119995
 2004 01 15 90587.309998
 2004 01 16 29591.989990
 2004 01 20 65597.979980
 2004 01 21 65598.750000
 2004 01 22 90600.609985
 2004 01 23 97596.140015
 2004 01 26 66601·500000
 2004 01 27 54601.500000
 2004 01 28 66598·460022
 2004 01 29 63586.799988
 2004 01 30 82583.549988
 2004 02 02 94585·070007
 2004 02 03 75581.190002
 2004 02 04 14579·150024
 2004 02 05 30570.900024
 2004 02 06 34584.349976
 2004 02 09 99588·030029
 2004 02 10 63592·830017
 2004 02 11 56597·080017
 2004 02 12 51597·070007
 2004 02 13 44594·809998
 2004 02 17 48594·479980
 2004 02 18 28595·409973
 2004 02 19 46596·000000
 2004 02 20 41583·700012
 2004 02 23 32581·859985
 2004 02 24 40575·909973
 2004 02 25 42579·090027
 2004 02 26 48583.859985
 2004 02 27 3587.059998
 2004 03 01 12594.770020
 2004 03 02 91596.219971
 2004 03 03 46592.929993
 2004 03 04 74598.390015
 2004 03 05 87603·159973
 2004 03 08 68603.109985
 2004 03 09 42593.239990
 2004 03 10 82589·780029
 2004 03 11 36581·020020
 2004 03 12 73582·840027
 2004 03 15 67582·960022
 2004 03 16 91573.849976
 2004 03 17 52578.919983
 2004 03 18 33578·570007
 2004 03 19 78577.409973
 2004 03 22 89570·739990
 2004 03 23 53566.049988
 2004 03 24 96562.260010
 2004 03 25 56571·690002
 2004 03 26 87575.559998
 2004 03 29 85583.469971
 2004 03 30 39589·409973
 2004 03 31 9591·669983
 2004 04 01 25596·150024
 2004 04 02 17604.219971
 2004 04 05 63606·419983
 2004 04 06 68606.390015
 2004 04 07 65603·760010
 2004 04 08 42605·989990
 2004 04 12 91603·039978
 2004 04 13 89601·039978
 2004 04 14 95588.010010
 2004 04 15 80586·010010
 2004 04 16 76585.640015
 2004 04 19 54587·380005
 2004 04 20 28591.929993
 2004 04 21 74583.219971
 2004 04 22 91593·669983
 2004 04 23 71594·359985
 2004 04 26 1596·390015
 2004 04 27 95594.979980
 2004 04 28 38590.760010
 2004 04 29 69580.419983
 2004 04 30 78570·190002
 2004 05 03 36568·380005
 2004 05 04 42575·359985
 2004 05 05 7573.280029
 2004 05 06 47570.059998
 2004 05 07 16566·280029
 2004 05 10 54548·559998
 2004 05 11 65548·690002
 2004 05 12 20549.250000
 2004 05 13 79552.400024
 2004 05 14 48549.760010
 2004 05 17 51543·760010
 2004 05 18 36542·559998
 2004 05 19 95552·750000
 2004 05 20 25544·049988
 2004 05 21 96546.799988
 2004 05 24 56552·669983
 2004 05 25 58565.429993
 2004 05 26 11567.770020
 2004 05 27 57571·869995
 2004 05 28 70569.500000
 2004 06 01 87572·739990
 2004 06 02 56574.799988
 2004 06 03 15573.559998
 2004 06 04 90571·099976
 2004 06 07 26578·909973
 2004 06 08 35578.900024
 2004 06 09 76578.090027
 2004 06 10 53571·320007
 2004 06 14 43569·119995
 2004 06 15 49569.690002
 2004 06 16 74570·150024
 2004 06 17 23571.159973
 2004 06 18 34572.419983
 2004 06 21 23571.849976
 2004 06 22 63571.950012
 2004 06 23 89580·789978
 2004 06 24 18583.059998
 2004 06 25 7587.700012
 2004 06 28 27588.820007
 2004 06 29 61590·059998
 2004 06 30 38591.530029
 2004 07 01 77591.520020
 2004 07 02 70582·919983
 2004 07 06 79582.719971
 2004 07 07 64575.840027
 2004 07 08 34572·030029
 2004 07 09 27565.309998
 2004 07 12 5564·559998
 2004 07 13 89564·929993
 2004 07 14 2565·880005
 2004 07 15 51564.349976
 2004 07 16 28564.010010
 2004 07 19 34556·750000
 2004 07 20 32564.250000
 2004 07 21 27566·020020
 2004 07 22 60549·599976
 2004 07 23 41546.520020
 2004 07 26 0542·289978
 2004 07 27 59544.630005
 2004 07 28 38544·609985
 2004 07 29 81549.900024
 2004 07 30 5552·140015
 2004 08 02 80551·929993
 2004 08 03 27551·929993
 2004 08 04 47546.070007
 2004 08 05 74542.739990
 2004 08 06 46532.359985
 2004 08 09 13522·559998
 2004 08 10 59529·840027
 2004 08 11 56529.830017
 2004 08 12 40526.630005
 2004 08 13 10521.039978
 2004 08 16 61528·059998
 2004 08 17 28533·270020
 2004 08 18 67541·700012
 2004 08 19 56541·609985
 2004 08 20 21547.919983
 2004 08 23 88549.969971
 2004 08 24 59548·549988
 2004 08 25 13550·159973
 2004 08 26 34550·140015
 2004 08 27 64551.890015
 2004 08 30 73551.669983
 2004 08 31 69548·450012
 2004 09 01 20563·380005
 2004 09 02 4559.799988
 2004 09 03 91561.609985
 2004 09 07 38563.020020
 2004 09 08 21565.789978
 2004 09 09 85567.729980
 2004 09 10 19570.039978
 2004 09 13 57575.020020
 2004 09 14 8573·099976
 2004 09 15 7570.969971
 2004 09 16 88575.099976
 2004 09 17 88576·049988
 2004 09 20 75573·950012
 2004 09 21 96577·150024
 2004 09 22 56576·919983
 2004 09 23 21567·760010
 2004 09 24 40569.630005
 2004 09 27 1565·969971
 2004 09 28 5565.729980
 2004 09 29 68571·070007
 2004 09 30 48574.710022
 2004 10 01 98585·260010
 2004 10 04 40592.020020
 2004 10 05 66590.080017
 2004 10 06 68592·659973
 2004 10 07 88592·659973
 2004 10 08 93583·140015
 2004 10 11 79577·559998
 2004 10 12 94578·090027
 2004 10 13 96580·700012
 2004 10 14 22570.059998
 2004 10 15 94572.419983
 2004 10 18 45573·190002
 2004 10 19 72576·630005
 2004 10 20 7570.349976
 2004 10 21 24576·700012
 2004 10 22 66577·609985
 2004 10 25 91573·640015
 2004 10 26 55577.989990
 2004 10 27 8587.179993
 2004 10 28 25587.190002
 2004 10 29 55586.820007
 2004 11 01 98587.419983
 2004 11 02 8591·539978
 2004 11 03 17596.590027
 2004 11 04 88602.130005
 2004 11 05 93607.250000
 2004 11 08 12605.510010
 2004 11 09 61607·000000
 2004 11 10 41611·929993
 2004 11 11 22616·299988
 2004 11 12 33621·979980
 2004 11 15 0623.859985
 2004 11 16 90623·859985
 2004 11 17 90627.890015
 2004 11 18 9623.159973
 2004 11 19 5622·059998
 2004 11 22 34621.590027
 2004 11 23 29624·530029
 2004 11 24 2630.289978
 2004 11 26 68632.770020
 2004 11 29 99635·979980
 2004 11 30 97635·809998
 2004 12 01 1644.099976
 2004 12 02 11644·559998
 2004 12 03 35644.700012
 2004 12 06 75642.210022
 2004 12 07 19639·780029
 2004 12 08 75631.359985
 2004 12 09 18631.150024
 2004 12 10 69633.669983
 2004 12 13 93638·059998
 2004 12 14 31643·599976
 2004 12 15 49648·609985
 2004 12 16 11648.609985
 2004 12 17 86642·390015
 2004 12 20 73645.169983
 2004 12 21 52646·200012
 2004 12 22 57649·719971
 2004 12 23 87650.729980
 2004 12 27 20651.700012
 2004 12 28 78654·599976
 2004 12 29 91654·570007
 2004 12 30 7654.450012
 2004 12 31 16656.109985
 2005 01 03  2654·270020
 2005 01 04  17643·049988
 2005 01 05  85628·659973
 2005 01 06  31624.289978
 2005 01 07  25622·419983
 2005 01 10  67623.299988
 2005 01 11  84617·739990
 2005 01 12  57613.700012
 2005 01 13  72616.570007
 2005 01 14  0617·530029
 2005 01 18  92625.809998
 2005 01 19  15625·320007
 2005 01 20  94617.909973
 2005 01 21  94616·900024
 2005 01 24  22614.510010
 2005 01 25  49612.419983
 2005 01 26  66616.590027
 2005 01 27  59620.390015
 2005 01 28  11617·429993
 2005 01 31  27624.309998
 2005 02 01  88628.609985
 2005 02 02  25631·979980
 2005 02 03  22631·979980
 2005 02 04  44637.450012
 2005 02 07  86639.840027
 2005 02 08  48638.969971
 2005 02 09  44639.510010
 2005 02 10  20627.979980
 2005 02 11  9635.479980
 2005 02 14  11636.190002
 2005 02 15  89638·559998
 2005 02 16  97640.590027
 2005 02 17  35640·510010
 2005 02 18  21634.150024
 2005 02 22  95630.169983
 2005 02 23  46624.440002
 2005 02 24  62627·609985
 2005 02 25  8637.530029
 2005 02 28  25637·929993
 2005 03 01  60639.349976
 2005 03 02  17642.750000
 2005 03 03  29641.090027
 2005 03 04  67646·000000
 2005 03 07  59647.640015
 2005 03 08  49645·059998
 2005 03 09  66637·979980
 2005 03 10  33631·650024
 2005 03 11  87631.539978
 2005 03 14  34630·299988
 2005 03 15  26635·090027
 2005 03 16  62627.109985
 2005 03 17  12626·869995
 2005 03 18  73626.960022
 2005 03 21  41623.049988
 2005 03 22  17628.090027
 2005 03 23  30618·580017
 2005 03 24  90619.650024
 2005 03 28  66618·330017
 2005 03 29  85618.820007
 2005 03 30  58614·900024
 2005 03 31  37615·760010
 2005 04 01  84620.739990
 2005 04 04  79615.130005
 2005 04 05  42616·400024
 2005 04 06  88620.900024
 2005 04 07  2620·809998
 2005 04 08  38619·760010
 2005 04 11  51611·789978
 2005 04 12  45613·669983
 2005 04 13  50613.030029
 2005 04 14  23603·619995
 2005 04 15  78592.469971
 2005 04 18  32586.770020
 2005 04 19  85594.940002
 2005 04 20  24595.950012
 2005 04 21  43599.140015
 2005 04 22  99598.979980
 2005 04 25  90596.440002
 2005 04 26  52598·309998
 2005 04 27  89590·590027
 2005 04 28  23587·140015
 2005 04 29  71579.729980
 2005 05 02  46585·859985
 2005 05 03  87589.260010
 2005 05 04  3595·260010
 2005 05 05  59598.330017
 2005 05 06  69599·030029
 2005 05 09  30602.919983
 2005 05 10  66602·909973
 2005 05 11  11596.469971
 2005 05 12  9597.369995
 2005 05 13  37588.760010
 2005 05 16  60591.710022
 2005 05 17  9595.650024
 2005 05 18  77607.880005
 2005 05 19  52611.059998
 2005 05 20  63610·580017
 2005 05 23  59615.080017
 2005 05 24  14613·690002
 2005 05 25  45612·950012
 2005 05 26  73614·700012
 2005 05 27  94617·590027
 2005 05 31  80619·390015
 2005 06 01  10624·830017
 2005 06 02  17625·679993
 2005 06 03  69626·380005
 2005 06 06  64623.080017
 2005 06 07  65630·919983
 2005 06 08  45626.049988
 2005 06 09  66626.289978
 2005 06 10  80627.690002
 2005 06 13  56630.400024
 2005 06 14  33634.390015
 2005 06 15  92637.190002
 2005 06 16  64644·030029
 2005 06 17  51648·190002
 2005 06 20  80644·190002
 2005 06 21  79643·309998
 2005 06 22  80645.640015
 2005 06 23  44644.270020
 2005 06 24  12634·119995
 2005 06 27  83630.409973
 2005 06 28  16641·549988
 2005 06 29  54643·239990
 2005 06 30  79646·039978
 2005 07 01  86643.039978
 2005 07 05  84653·229980
 2005 07 06  26654.320007
 2005 07 07  58649.530029
 2005 07 08  94662.690002
 2005 07 11  23672·320007
 2005 07 12  29674·330017
 2005 07 13  47671.280029
 2005 07 14  40673·239990
 2005 07 15  95664.669983
 2005 07 18  56663·739990
 2005 07 19  74669·070007
 2005 07 20  79677·869995
 2005 07 21  88677·559998
 2005 07 22  28677·780029
 2005 07 25  87679·599976
 2005 07 26  94676.369995
 2005 07 27  15675·359985
 2005 07 28  87683·049988
 2005 07 29  63684·809998
 2005 08 01  90685·179993
 2005 08 02  15688·510010
 2005 08 03  4688·510010
 2005 08 04  2683.380005
 2005 08 05  1671·840027
 2005 08 08  49666.299988
 2005 08 09  73663·219971
 2005 08 10  28668·200012
 2005 08 11  82666.369995
 2005 08 12  6666.369995
 2005 08 15  11667·229980
 2005 08 16  94665·640015
 2005 08 17  14658.359985
 2005 08 18  99654.820007
 2005 08 19  65654.099976
 2005 08 22  73657·469971
 2005 08 23  6658·619995
 2005 08 24  65662.309998
 2005 08 25  2659·109985
 2005 08 26  67657·700012
 2005 08 29  88655·320007
 2005 08 30  68655.320007
 2005 08 31  17666·530029
 2005 09 01  1670.520020
 2005 09 02  16668.710022
 2005 09 06  95674.489990
 2005 09 07  30677.320007
 2005 09 08  25677·320007
 2005 09 09  73678.049988
 2005 09 12  59682.489990
 2005 09 13  83680·820007
 2005 09 14  14675·460022
 2005 09 15  66668·619995
 2005 09 16  99671·989990
 2005 09 19  47672.460022
 2005 09 20  69670.690002
 2005 09 21  25660·630005
 2005 09 22  76652·820007
 2005 09 23  16656.559998
 2005 09 26  16662·140015
 2005 09 27  7662·270020
 2005 09 28  80660.020020
 2005 09 29  8665.030029
 2005 09 30  4667·799988
 2005 10 03  95673·239990
 2005 10 04  22674.169983
 2005 10 05  68663·840027
 2005 10 06  10648·539978
 2005 10 07  95645.640015
 2005 10 10  41645·609985
 2005 10 11  65642·090027
 2005 10 12  33631.130005
 2005 10 13  37624.099976
 2005 10 14  99633·150024
 2005 10 17  93635.859985
 2005 10 18  99633.369995
 2005 10 19  80638·280029
 2005 10 20  85638·739990
 2005 10 21  71636.260010
 2005 10 24  58646·599976
 2005 10 25  5646.599976
 2005 10 26  11648·010010
 2005 10 27  43638.409973
 2005 10 28  86635.559998
 2005 10 31  18648·260010
 2005 11 01  16646.609985
 2005 11 02  80657.049988
 2005 11 03  83663·900024
 2005 11 04  51660.130005
 2005 11 07  62663·070007
 2005 11 08  73661.239990
 2005 11 09  74663.750000
 2005 11 10  60665.140015
 2005 11 11  36667.820007
 2005 11 14  44667·989990
 2005 11 15  10664.760010
 2005 11 16  28657.940002
 2005 11 17  53667.140015
 2005 11 18  35672.979980
 2005 11 21  67679.320007
 2005 11 22  60683·729980
 2005 11 23  50686·219971
 2005 11 25  17684·109985
 2005 11 28  44683.580017
 2005 11 29  89678.059998
 2005 11 30  89680·179993
 2005 12 01  83690.909973
 2005 12 02  67690.640015
 2005 12 05  72690·570007
 2005 12 06  58693·099976
 2005 12 07  52688·210022
 2005 12 08  87690.229980
 2005 12 09  89689·890015
 2005 12 12  72691.840027
 2005 12 13  68692.250000
 2005 12 14  78693.630005
 2005 12 15  47691.099976
 2005 12 16  66687·119995
 2005 12 19  1683·239990
 2005 12 20  42676.859985
 2005 12 21  78681.950012
 2005 12 22  5684.169983
 2005 12 23  45686.950012
 2005 12 27  3688.400024
 2005 12 28  40681.179993
 2005 12 29  76681.950012
 2005 12 30  19677.960022
 2006 01 03 12685.229980
 2006 01 04 12690·159973
 2006 01 05 92692·409973
 2006 01 06 67700.440002
 2006 01 09 45708.039978
 2006 01 10 3711.000000
 2006 01 11 92711·190002
 2006 01 12 58711·679993
 2006 01 13 1708.989990
 2006 01 17 43708·440002
 2006 01 18 36704.520020
 2006 01 19 87715.789978
 2006 01 20 6716·530029
 2006 01 23 90709·679993
 2006 01 24 15718.510010
 2006 01 25 72720·299988
 2006 01 26 11728.570007
 2006 01 27 24736.250000
 2006 01 30 40734·010010
 2006 01 31 57734·010010
 2006 02 01 91736·450012
 2006 02 02 53735·530029
 2006 02 03 50729·200012
 2006 02 06 13727·890015
 2006 02 07 47729.770020
 2006 02 08 8722.299988
 2006 02 09 7727.489990
 2006 02 10 32718·419983
 2006 02 13 3717·130005
 2006 02 14 46721.619995
 2006 02 15 99725.099976
 2006 02 16 34731.919983
 2006 02 17 10733.260010
 2006 02 21 49733·330017
 2006 02 22 40734·000000
 2006 02 23 64736·619995
 2006 02 24 43737.210022
 2006 02 27 22742.770020
 2006 02 28 67740·630005
 2006 03 01 89742·349976
 2006 03 02 4743.039978
 2006 03 03 99745.179993
 2006 03 06 42738.940002
 2006 03 07 6731·159973
 2006 03 08 16723.799988
 2006 03 09 35726·419983
 2006 03 10 55726·340027
 2006 03 13 31734·250000
 2006 03 14 32736.119995
 2006 03 15 12742·940002
 2006 03 16 17748·349976
 2006 03 17 11746·750000
 2006 03 20 25747.159973
 2006 03 21 36749.599976
 2006 03 22 67745·679993
 2006 03 23 13747·630005
 2006 03 24 97753.869995
 2006 03 27 40754·320007
 2006 03 28 67757·909973
 2006 03 29 33764.169983
 2006 03 30 73767.159973
 2006 03 31 80765·140015
 2006 04 03 6768·979980
 2006 04 04 89764.539978
 2006 04 05 3766.789978
 2006 04 06 37767·080017
 2006 04 07 96771·539978
 2006 04 10 24759.200012
 2006 04 11 62755.390015
 2006 04 12 19748·330017
 2006 04 13 75753.630005
 2006 04 17 10754.080017
 2006 04 18 52770·049988
 2006 04 19 57778.419983
 2006 04 20 6778·419983
 2006 04 21 39778.570007
 2006 04 24 97772.119995
 2006 04 25 7767·450012
 2006 04 26 78771·859985
 2006 04 27 30771·049988
 2006 04 28 48767·760010
 2006 05 01 51770·820007
 2006 05 02 2767.609985
 2006 05 03 29769·390015
 2006 05 04 80774.789978
 2006 05 05 96784.619995
 2006 05 08 17782.789978
 2006 05 09 4782.479980
 2006 05 10 93780.690002
 2006 05 11 74775·880005
 2006 05 12 85757·450012
 2006 05 15 48742.380005
 2006 05 16 14742·140015
 2006 05 17 40737.450012
 2006 05 18 95732·559998
 2006 05 19 82725.450012
 2006 05 22 92722·539978
 2006 05 23 78727·520020
 2006 05 24 60717.150024
 2006 05 25 50725·580017
 2006 05 26 2731.140015
 2006 05 30 92729·479980
 2006 05 31 17721·289978
 2006 06 01 20736.500000
 2006 06 02 46742·260010
 2006 06 05 16737.450012
 2006 06 06 29716·049988
 2006 06 07 86721·489990
 2006 06 08 48707.280029
 2006 06 09 6714.150024
 2006 06 12 84701.929993
 2006 06 13 69691·349976
 2006 06 14 60679·429993
 2006 06 15 42702·820007
 2006 06 16 95701·039978
 2006 06 19 12694.739990
 2006 06 20 55686·130005
 2006 06 21 33693.799988
 2006 06 22 0690·669983
 2006 06 23 83694.559998
 2006 06 26 35698.739990
 2006 06 27 9702·309998
 2006 06 28 62688.780029
 2006 06 29 78714·320007
 2006 06 30 26724·669983
 2006 07 03 28730·799988
 2006 07 05 68730·750000
 2006 07 06 16725·500000
 2006 07 07 76720.640015
 2006 07 10 70715.950012
 2006 07 11 32714.400024
 2006 07 12 40714.669983
 2006 07 13 63701·159973
 2006 07 14 43687.289978
 2006 07 17 91685·169983
 2006 07 18 19685.679993
 2006 07 19 86703·580017
 2006 07 20 78705·169983
 2006 07 21 9683.609985
 2006 07 24 49690.760010
 2006 07 25 70701.020020
 2006 07 26 32699.590027
 2006 07 27 73701·869995
 2006 07 28 47700·690002
 2006 07 31 67701·640015
 2006 08 01 86700·559998
 2006 08 02 96700·539978
 2006 08 03 59706·359985
 2006 08 04 51716·049988
 2006 08 07 47701.250000
 2006 08 08 16700·919983
 2006 08 09 52695.190002
 2006 08 10 23688·960022
 2006 08 11 47686.219971
 2006 08 14 96691.169983
 2006 08 15 23697.849976
 2006 08 16 8708.229980
 2006 08 17 42713.859985
 2006 08 18 24712.380005
 2006 08 21 88711.679993
 2006 08 22 57709·250000
 2006 08 23 14711·090027
 2006 08 24 12701.570007
 2006 08 25 94703·799988
 2006 08 28 44707.799988
 2006 08 29 70715·179993
 2006 08 30 99721.969971
 2006 08 31 8725·039978
 2006 09 01 71724.789978
 2006 09 05 41727·859985
 2006 09 06 48727.460022
 2006 09 07 25713·880005
 2006 09 08 63709.510010
 2006 09 11 84711·130005
 2006 09 12 46725.630005
 2006 09 13 64731·299988
 2006 09 14 70730.700012
 2006 09 15 81732·219971
 2006 09 18 6733.150024
 2006 09 19 70729.080017
 2006 09 20 68737.280029
 2006 09 21 38738.159973
 2006 09 22 66727·130005
 2006 09 25 11728.799988
 2006 09 26 56732.049988
 2006 09 27 86733.940002
 2006 09 28 89736.760010
 2006 09 29 81734·020020
 2006 10 02 61726.950012
 2006 10 03 83722·520020
 2006 10 04 63733·619995
 2006 10 05 0743.380005
 2006 10 06 33743·090027
 2006 10 09 11745.690002
 2006 10 10 1747.840027
 2006 10 11 12747·260010
 2006 10 12 46757·150024
 2006 10 13 75763·369995
 2006 10 16 41769.859985
 2006 10 17 86769·479980
 2006 10 18 2771.820007
 2006 10 19 7768.390015
 2006 10 20 45768.320007
 2006 10 23 16767.049988
 2006 10 24 27763.700012
 2006 10 25 64768.789978
 2006 10 26 1776.039978
 2006 10 27 21775·929993
 2006 10 30 69771.460022
 2006 10 31 28772.090027
 2006 11 01 23769·890015
 2006 11 02 46753.229980
 2006 11 03 5755·690002
 2006 11 06 6764·849976
 2006 11 07 49772·219971
 2006 11 08 59771.799988
 2006 11 09 35771.070007
 2006 11 10 28769.150024
 2006 11 13 40773.729980
 2006 11 14 55785.169983
 2006 11 15 85794.179993
 2006 11 16 52793·640015
 2006 11 17 86790·739990
 2006 11 20 52792.429993
 2006 11 21 4792.450012
 2006 11 22 59795·169983
 2006 11 24 98794.250000
 2006 11 27 95790.789978
 2006 11 28 69775.130005
 2006 11 29 56785.039978
 2006 11 30 15789·580017
 2006 12 01 54787.109985
 2006 12 04 79796.559998
 2006 12 05 74801·010010
 2006 12 06 0798.359985
 2006 12 07 22798.450012
 2006 12 08 61796·349976
 2006 12 11 71795·159973
 2006 12 12 40793·719971
 2006 12 13 18792·880005
 2006 12 14 63798·619995
 2006 12 15 27798.130005
 2006 12 18 49795·400024
 2006 12 19 86784.039978
 2006 12 20 63788·820007
 2006 12 21 50789·609985
 2006 12 22 65783.500000
 2006 12 26 96788·590027
 2006 12 27 60797·789978
 2006 12 28 71798·530029
 2006 12 29 49795·960022
 2007 01 03  42796.619995
 2007 01 04  79791.830017
 2007 01 05  47787·700012
 2007 01 08  91778·830017
 2007 01 09  43778.739990
 2007 01 10  72779·450012
 2007 01 11  59791·000000
 2007 01 12  3794.270020
 2007 01 16  43799·299988
 2007 01 17  12793.570007
 2007 01 18  14788.190002
 2007 01 19  23785·450012
 2007 01 22  11785·039978
 2007 01 23  2788.690002
 2007 01 24  44794·059998
 2007 01 25  13794·640015
 2007 01 26  42789·070007
 2007 01 29  66795.130005
 2007 01 30  5798·239990
 2007 01 31  63803.460022
 2007 02 01  53807.770020
 2007 02 02  54810.349976
 2007 02 05  79810·489990
 2007 02 06  84810·409973
 2007 02 07  91816.200012
 2007 02 08  42816.900024
 2007 02 09  72817.010010
 2007 02 12  14808·309998
 2007 02 13  23812·530029
 2007 02 14  30818·070007
 2007 02 15  17817·640015
 2007 02 16  17818.460022
 2007 02 20  44827.179993
 2007 02 21  44827·330017
 2007 02 22  69830·010010
 2007 02 23  80828.840027
 2007 02 26  74829·400024
 2007 02 27  35817·659973
 2007 02 28  11797·450012
 2007 03 01  16795.940002
 2007 03 02  55788.609985
 2007 03 05  77777·369995
 2007 03 06  49781·830017
 2007 03 07  64781·130005
 2007 03 08  58786·750000
 2007 03 09  70787·489990
 2007 03 12  15789·880005
 2007 03 13  85786.409973
 2007 03 14  76776.770020
 2007 03 15  41783·609985
 2007 03 16  65784.789978
 2007 03 19  68789.289978
 2007 03 20  29793.609985
 2007 03 21  40808.559998
 2007 03 22  82809·280029
 2007 03 23  26810.380005
 2007 03 26  60811.049988
 2007 03 27  41808.880005
 2007 03 28  71800·869995
 2007 03 29  96803·090027
 2007 03 30  40804·330017
 2007 04 02  46803.219971
 2007 04 03  64813·369995
 2007 04 04  42811·830017
 2007 04 05  61813.900024
 2007 04 09  80814·309998
 2007 04 10  18816·130005
 2007 04 11  52814.929993
 2007 04 12  44815·049988
 2007 04 13  94819.380005
 2007 04 16  15831.489990
 2007 04 17  38831.710022
 2007 04 18  32827.549988
 2007 04 19  61823·820007
 2007 04 20  61829.429993
 2007 04 23  38830.729980
 2007 04 24  94829.309998
 2007 04 25  84834.890015
 2007 04 26  88835·169983
 2007 04 27  15832.570007
 2007 04 30  25830.429993
 2007 05 01  87816.940002
 2007 05 02  53829.900024
 2007 05 03  57830.869995
 2007 05 04  43832·880005
 2007 05 07  21835·130005
 2007 05 08  37830·900024
 2007 05 09  76836.989990
 2007 05 10  94832·710022
 2007 05 11  62829·539978
 2007 05 14  46831.150024
 2007 05 15  12827·599976
 2007 05 16  45820·210022
 2007 05 17  8819.450012
 2007 05 18  13825.250000
 2007 05 21  26837.190002
 2007 05 22  92841.380005
 2007 05 23  87845.940002
 2007 05 24  94840·609985
 2007 05 25  7831.750000
 2007 05 29  53838.580017
 2007 05 30  48843.380005
 2007 05 31  71849·260010
 2007 06 01  67856.390015
 2007 06 04  72855.190002
 2007 06 05  67853.479980
 2007 06 06  50845.580017
 2007 06 07  45839.500000
 2007 06 08  19836·109985
 2007 06 11  44837·229980
 2007 06 12  64831.909973
 2007 06 13  2833.880005
 2007 06 14  88840.979980
 2007 06 15  4851·150024
 2007 06 18  68849.239990
 2007 06 19  28849·479980
 2007 06 20  98850·799988
 2007 06 21  99840.020020
 2007 06 22  44839.169983
 2007 06 25  35837.950012
 2007 06 26  92832·210022
 2007 06 27  2838.599976
 2007 06 28  99845·500000
 2007 06 29  61845.669983
 2007 07 02  41845.059998
 2007 07 03  16849·159973
 2007 07 05  65850.770020
 2007 07 06  68853.520020
 2007 07 09  38854·500000
 2007 07 10  64851·190002
 2007 07 11  97840·690002
 2007 07 12  45855.179993
 2007 07 13  2856.479980
 2007 07 16  98855.500000
 2007 07 17  79854.669983
 2007 07 18  5849·640015
 2007 07 19  78853·369995
 2007 07 20  93850·690002
 2007 07 23  17842.039978
 2007 07 24  85832.369995
 2007 07 25  34821.270020
 2007 07 26  49807.159973
 2007 07 27  41794·760010
 2007 07 30  49787.599976
 2007 07 31  66794·619995
 2007 08 01  92780·659973
 2007 08 02  9785.140015
 2007 08 03  83784.280029
 2007 08 06  91766.760010
 2007 08 07  72778.340027
 2007 08 08  3803·510010
 2007 08 09  2796·320007
 2007 08 10  55800·150024
 2007 08 13  64800·140015
 2007 08 14  28784·010010
 2007 08 15  43775·710022
 2007 08 16  25768.909973
 2007 08 17  69796.929993
 2007 08 20  18791·739990
 2007 08 21  69792.820007
 2007 08 22  98799·580017
 2007 08 23  12802.570007
 2007 08 24  28798.929993
 2007 08 27  67797.780029
 2007 08 28  90787·210022
 2007 08 29  44787·609985
 2007 08 30  39791.669983
 2007 08 31  51795·669983
 2007 09 04  48805.679993
 2007 09 05  40798·219971
 2007 09 06  60795.460022
 2007 09 07  59787.320007
 2007 09 10  39780·679993
 2007 09 11  0782.659973
 2007 09 12  20783.380005
 2007 09 13  53787.020020
 2007 09 14  58783.489990
 2007 09 17  50782.659973
 2007 09 18  78806.679993
 2007 09 19  21822.869995
 2007 09 20  24816.960022
 2007 09 21  41817·239990
 2007 09 24  14815.210022
 2007 09 25  77804·429993
 2007 09 26  82812.280029
 2007 09 27  46814.080017
 2007 09 28  35815.450012
 2007 10 01  58825.750000
 2007 10 02  0832·250000
 2007 10 03  68831.119995
 2007 10 04  73830.250000
 2007 10 05  27847.320007
 2007 10 08  72845·289978
 2007 10 09  31846.619995
 2007 10 10  84845·650024
 2007 10 11  72852·059998
 2007 10 12  18843·780029
 2007 10 15  86842.150024
 2007 10 16  51828·530029
 2007 10 17  5832·190002
 2007 10 18  82826·780029
 2007 10 19  8825.030029
 2007 10 22  79812.140015
 2007 10 23  66818.539978
 2007 10 24  33814.510010
 2007 10 25  97817.510010
 2007 10 26  1821.429993
 2007 10 29  16826.909973
 2007 10 30  65821.859985
 2007 10 31  79830.390015
 2007 11 01  73822.880005
 2007 11 02  43801·919983
 2007 11 05  97797·770020
 2007 11 06  5802.260010
 2007 11 07  77796·000000
 2007 11 08  61782·450012
 2007 11 09  73779·479980
 2007 11 12  49783.130005
 2007 11 13  18789·760010
 2007 11 14  7794.250000
 2007 11 15  63782.109985
 2007 11 16  13773.440002
 2007 11 19  30765.219971
 2007 11 20  44757·280029
 2007 11 21  61748.750000
 2007 11 23  20759·460022
 2007 11 26  68757.640015
 2007 11 27  60745.590027
 2007 11 28  85770·609985
 2007 11 29  23771.340027
 2007 11 30  15780.039978
 2007 12 03  68769.270020
 2007 12 04  81757·559998
 2007 12 05  96767.669983
 2007 12 06  76786.950012
 2007 12 07  6787·299988
 2007 12 10  16794·309998
 2007 12 11  40796·340027
 2007 12 12  84787·270020
 2007 12 13  36770·250000
 2007 12 14  86769·700012
 2007 12 17  79751·469971
 2007 12 18  95754·729980
 2007 12 19  47758.320007
 2007 12 20  9767.539978
 2007 12 21  65785.609985
 2007 12 24  91794·390015
 2007 12 26  52799·570007
 2007 12 27  29795·659973
 2007 12 28  73782.349976
 2007 12 31  79770.900024
 2008 01 02 88768·460022
 2008 01 03 16758.890015
 2008 01 04 3741.299988
 2008 01 07 89730.929993
 2008 01 08 18735·239990
 2008 01 09 64712·429993
 2008 01 10 81725·640015
 2008 01 11 79719·489990
 2008 01 14 31714.489990
 2008 01 15 92707·390015
 2008 01 16 56709·570007
 2008 01 17 31703.559998
 2008 01 18 38689.830017
 2008 01 22 44683.229980
 2008 01 23 5693.750000
 2008 01 24 50704.059998
 2008 01 25 79703.280029
 2008 01 28 89702·390015
 2008 01 29 28706.440002
 2008 01 30 69715.710022
 2008 01 31 15718·250000
 2008 02 01 21731.239990
 2008 02 04 50731·130005
 2008 02 05 45721.799988
 2008 02 06 35711·099976
 2008 02 07 60707·090027
 2008 02 08 21708·419983
 2008 02 11 58704·140015
 2008 02 12 52712·580017
 2008 02 13 50721·929993
 2008 02 14 17722.830017
 2008 02 15 16703·710022
 2008 02 19 3710.479980
 2008 02 20 59710·900024
 2008 02 21 39719.010010
 2008 02 22 50697·169983
 2008 02 25 52712.070007
 2008 02 26 82723·830017
 2008 02 27 11723·929993
 2008 02 28 17715.250000
 2008 02 29 85702.020020
 2008 03 03 38689·130005
 2008 03 04 85684·190002
 2008 03 05 99688·260010
 2008 03 06 17682·450012
 2008 03 07 72669.270020
 2008 03 10 35660.760010
 2008 03 11 1673.809998
 2008 03 12 85681·210022
 2008 03 13 51680.940002
 2008 03 14 62681·940002
 2008 03 17 56659.859985
 2008 03 18 52682.099976
 2008 03 19 71689.489990
 2008 03 20 91682·140015
 2008 03 24 21705·119995
 2008 03 25 6705·989990
 2008 03 26 51704.489990
 2008 03 27 73703.830017
 2008 03 28 77695.320007
 2008 03 31 60693·859985
 2008 04 01 35710·650024
 2008 04 02 83716.669983
 2008 04 03 30716·280029
 2008 04 04 51720·489990
 2008 04 07 91720.039978
 2008 04 08 21714·359985
 2008 04 09 13714·429993
 2008 04 10 43710·390015
 2008 04 11 14704.119995
 2008 04 14 13693·830017
 2008 04 15 82692.260010
 2008 04 16 23713.390015
 2008 04 17 24712·059998
 2008 04 18 9723·859985
 2008 04 21 18719.479980
 2008 04 22 4715·979980
 2008 04 23 64711.130005
 2008 04 24 85720.880005
 2008 04 25 29723.840027
 2008 04 28 25728·440002
 2008 04 29 3724·960022
 2008 04 30 41726.770020
 2008 05 01 45729·750000
 2008 05 02 48735.789978
 2008 05 05 36727.989990
 2008 05 06 3731.619995
 2008 05 07 24733.489990
 2008 05 08 60720.859985
 2008 05 09 81721·630005
 2008 05 12 20733.640015
 2008 05 13 48737.440002
 2008 05 14 76744·340027
 2008 05 15 84743.789978
 2008 05 16 68745·750000
 2008 05 19 22747.989990
 2008 05 20 32737·119995
 2008 05 21 12742·570007
 2008 05 22 48736.109985
 2008 05 23 78731.030029
 2008 05 27 92734.489990
 2008 05 28 61738·460022
 2008 05 29 85750·690002
 2008 05 30 74749.250000
 2008 06 02 44748.000000
 2008 06 03 49746·609985
 2008 06 04 29749.780029
 2008 06 05 90763·270020
 2008 06 06 0759.929993
 2008 06 09 20743·440002
 2008 06 10 57736·489990
 2008 06 11 34732.030029
 2008 06 12 98730.390015
 2008 06 13 44733·609985
 2008 06 16 67740.940002
 2008 06 17 36742.809998
 2008 06 18 1735·659973
 2008 06 19 15737·840027
 2008 06 20 85735·919983
 2008 06 23 55728·710022
 2008 06 24 98718·419983
 2008 06 25 51720.250000
 2008 06 26 63711·880005
 2008 06 27 70701·130005
 2008 06 30 0701·260010
 2008 07 01 98691.590027
 2008 07 02 75694·159973
 2008 07 03 90673.590027
 2008 07 07 47671·929993
 2008 07 08 23682.719971
 2008 07 09 21684·289978
 2008 07 10 45675·669983
 2008 07 11 0678·549988
 2008 07 14 22680·619995
 2008 07 15 28673.760010
 2008 07 16 92686.750000
 2008 07 17 48696·830017
 2008 07 18 13697·270020
 2008 07 21 45698.830017
 2008 07 22 13716·820007
 2008 07 23 3726·270020
 2008 07 24 41720·640015
 2008 07 25 48715·469971
 2008 07 28 15710.330017
 2008 07 29 4715·349976
 2008 07 30 75721.679993
 2008 07 31 38720.880005
 2008 08 01 29718.450012
 2008 08 04 13715·559998
 2008 08 05 8721.260010
 2008 08 06 39727.710022
 2008 08 07 12724·270020
 2008 08 08 18735·090027
 2008 08 11 60757·099976
 2008 08 12 2750·119995
 2008 08 13 45750·510010
 2008 08 14 33756.919983
 2008 08 15 76764.380005
 2008 08 18 2754.409973
 2008 08 19 35739·039978
 2008 08 20 94738.570007
 2008 08 21 24729·849976
 2008 08 22 40738·780029
 2008 08 25 14736·099976
 2008 08 26 66726.409973
 2008 08 27 98735·549988
 2008 08 28 42747·789978
 2008 08 29 38745.599976
 2008 09 02 35754·969971
 2008 09 03 17747·590027
 2008 09 04 57738.909973
 2008 09 05 89721·489990
 2008 09 08 15739.919983
 2008 09 09 27738.109985
 2008 09 10 61721·830017
 2008 09 11 74719·190002
 2008 09 12 43723.580017
 2008 09 15 95718.500000
 2008 09 16 54710.650024
 2008 09 17 24706·080017
 2008 09 18 83723.679993
 2008 09 19 16761.780029
 2008 09 22 63751.659973
 2008 09 23 96724.659973
 2008 09 24 22713.840027
 2008 09 25 9713.000000
 2008 09 26 36705·520020
 2008 09 29 71698·909973
 2008 09 30 74681.840027
 2008 10 01 19676.210022
 2008 10 02 50671·179993
 2008 10 03 57656.469971
 2008 10 06 75617·510010
 2008 10 07 13602.229980
 2008 10 08 5569·099976
 2008 10 09 85558·109985
 2008 10 10 90526.390015
 2008 10 13 88570.890015
 2008 10 14 26584.700012
 2008 10 15 11551.799988
 2008 10 16 5537·020020
 2008 10 17 61552.700012
 2008 10 20 64546·840027
 2008 10 21 17545.309998
 2008 10 22 35525.349976
 2008 10 23 77507·559998
 2008 10 24 94480·720001
 2008 10 27 9474.329987
 2008 10 28 16482.720001
 2008 10 29 4506.029999
 2008 10 30 17514·179993
 2008 10 31 21539·580017
 2008 11 03 11544.619995
 2008 11 04 38551·020020
 2008 11 05 57542·840027
 2008 11 06 7514.559998
 2008 11 07 9509.059998
 2008 11 10 97515.190002
 2008 11 11 66497.429993
 2008 11 12 50480·089996
 2008 11 13 23491.709991
 2008 11 14 26486.440002
 2008 11 17 19463.959991
 2008 11 18 56458.149994
 2008 11 19 89448.809998
 2008 11 20 93417·350006
 2008 11 21 15406·750000
 2008 11 24 57438·980011
 2008 11 25 72443·179993
 2008 11 26 92468·859985
 2008 11 28 81473·140015
 2008 12 01 10466.540009
 2008 12 02 59441.829987
 2008 12 03 44456.480011
 2008 12 04 67461·970001
 2008 12 05 96461.089996
 2008 12 08 63483·660004
 2008 12 09 91491.779999
 2008 12 10 48481·720001
 2008 12 11 22476.359985
 2008 12 12 21468.429993
 2008 12 15 3470·940002
 2008 12 16 25482.850006
 2008 12 17 19492·470001
 2008 12 18 98493.809998
 2008 12 19 75497.529999
 2008 12 22 23486·929993
 2008 12 23 45480.230011
 2008 12 24 79471.690002
 2008 12 26 25476·809998
 2008 12 29 92476.179993
 2008 12 30 80482·769989
 2008 12 31 80503·260010
 2009 01 02  97508.450012
 2009 01 05  8508·230011
 2009 01 06  32519.000000
 2009 01 07  37510.320007
 2009 01 08  61502·010010
 2009 01 09  71502.130005
 2009 01 12  32481·029999
 2009 01 13  13476·230011
 2009 01 14  11469·440002
 2009 01 15  7464.970001
 2009 01 16  37467·720001
 2009 01 20  96464·450012
 2009 01 21  66457.399994
 2009 01 22  66456.160004
 2009 01 23  27449·839996
 2009 01 26  99458.820007
 2009 01 27  70458.019989
 2009 01 28  23474.470001
 2009 01 29  11469·440002
 2009 01 30  60459·390015
 2009 02 02  92451·269989
 2009 02 03  79455·260010
 2009 02 04  20461·109985
 2009 02 05  42459.929993
 2009 02 06  26471.529999
 2009 02 09  59471·190002
 2009 02 10  10470.529999
 2009 02 11  33451.769989
 2009 02 12  92451·420013
 2009 02 13  13456.190002
 2009 02 17  63448.350006
 2009 02 18  45431·609985
 2009 02 19  33429·320007
 2009 02 20  18415·410004
 2009 02 23  85414·799988
 2009 02 24  17413·170013
 2009 02 25  19411.070007
 2009 02 26  73406.690002
 2009 02 27  9397·640015
 2009 03 02  11389·010010
 2009 03 03  45372.579987
 2009 03 04  3375·500000
 2009 03 05  90367.420013
 2009 03 06  16356·869995
 2009 03 09  28355.049988
 2009 03 10  60367·750000
 2009 03 11  11376·529999
 2009 03 12  43390·940002
 2009 03 13  13395.380005
 2009 03 16  18400.359985
 2009 03 17  78403·589996
 2009 03 18  32419.809998
 2009 03 19  70422·010010
 2009 03 20  78416.720001
 2009 03 23  23433·720001
 2009 03 24  45430·399994
 2009 03 25  92432.250000
 2009 03 26  66445·299988
 2009 03 27  2440·549988
 2009 03 30  69423·839996
 2009 03 31  98432.540009
 2009 04 01  31429·510010
 2009 04 02  97454·920013
 2009 04 03  19456.130005
 2009 04 06  34453·079987
 2009 04 07  49446·929993
 2009 04 08  15442.140015
 2009 04 09  31468.200012
 2009 04 13  67469·589996
 2009 04 14  20465.399994
 2009 04 15  87461.130005
 2009 04 16  68476·380005
 2009 04 17  92482·179993
 2009 04 20  71477·980011
 2009 04 21  70470·049988
 2009 04 22  19480·910004
 2009 04 23  29472.480011
 2009 04 24  50482·220001
 2009 04 27  46477.700012
 2009 04 28  96479.070007
 2009 04 29  21494·739990
 2009 04 30  34501.459991
 2009 05 01  21492.459991
 2009 05 04  37506.820007
 2009 05 05  37505·989990
 2009 05 06  24509.369995
 2009 05 07  27511·279999
 2009 05 08  6511.820007
 2009 05 11  72507·149994
 2009 05 12  43506·519989
 2009 05 13  21490·519989
 2009 05 14  89486.290009
 2009 05 15  44483.730011
 2009 05 18  44495·019989
 2009 05 19  83498.309998
 2009 05 20  1505.589996
 2009 05 21  99486·739990
 2009 05 22  0485·049988
 2009 05 26  22500.339996
 2009 05 27  78502·619995
 2009 05 28  4495·540009
 2009 05 29  13501·579987
 2009 06 01  68522.369995
 2009 06 02  83528·719971
 2009 06 03  55524.599976
 2009 06 04  8531·679993
 2009 06 05  78535.859985
 2009 06 08  5531.090027
 2009 06 09  70531.429993
 2009 06 10  36532·299988
 2009 06 11  33532.900024
 2009 06 12  57526·840027
 2009 06 15  93523.359985
 2009 06 16  71516.599976
 2009 06 17  42511·850006
 2009 06 18  76511.329987
 2009 06 19  94517·619995
 2009 06 22  14510.299988
 2009 06 23  34496.630005
 2009 06 24  25500·670013
 2009 06 25  66509·179993
 2009 06 26  91514.590027
 2009 06 29  67513.599976
 2009 06 30  92513·830017
 2009 07 01  30520·059998
 2009 07 02  52513·109985
 2009 07 06  22495.720001
 2009 07 07  91494·410004
 2009 07 08  28486.829987
 2009 07 09  72483·910004
 2009 07 10  6481.929993
 2009 07 13  58493·309998
 2009 07 14  31496.690002
 2009 07 15  52515·760010
 2009 07 16  50523·130005
 2009 07 17  56522·419983
 2009 07 20  32526.960022
 2009 07 21  17529·250000
 2009 07 22  12531·309998
 2009 07 23  75547.419983
 2009 07 24  50548·460022
 2009 07 27  17550·900024
 2009 07 28  73551·950012
 2009 07 29  26550.469971
 2009 07 30  30563·479980
 2009 07 31  29562.070007
 2009 08 03  39565·780029
 2009 08 04  48572·479980
 2009 08 05  40571·239990
 2009 08 06  51569·530029
 2009 08 07  42577·469971
 2009 08 10  2574.559998
 2009 08 11  75570·359985
 2009 08 12  10577.570007
 2009 08 13  39576·700012
 2009 08 14  79574.700012
 2009 08 17  55556·770020
 2009 08 18  56557.880005
 2009 08 19  12561.650024
 2009 08 20  89568.679993
 2009 08 21  22582·099976
 2009 08 24  65586.030029
 2009 08 25  66588·049988
 2009 08 26  71586·289978
 2009 08 27  47584.780029
 2009 08 28  37589·789978
 2009 08 31  35577.020020
 2009 09 01  88579·900024
 2009 09 02  23559·049988
 2009 09 03  96562·489990
 2009 09 04  73570·500000
 2009 09 08  28576.380005
 2009 09 09  69588·700012
 2009 09 10  95594·900024
 2009 09 11  64597·979980
 2009 09 14  3600.030029
 2009 09 15  31605·599976
 2009 09 16  7617·380005
 2009 09 17  13621.619995
 2009 09 18  52619·169983
 2009 09 21  76617·830017
 2009 09 22  33622·419983
 2009 09 23  53625.309998
 2009 09 24  38616·299988
 2009 09 25  99602·469971
 2009 09 28  0615·109985
 2009 09 29  39616.979980
 2009 09 30  48611·789978
 2009 10 01  19603·270020
 2009 10 02  56584.469971
 2009 10 05  54592.150024
 2009 10 06  95603.630005
 2009 10 07  80603·109985
 2009 10 08  79612.239990
 2009 10 09  4614·919983
 2009 10 12  17618.750000
 2009 10 13  52614.130005
 2009 10 14  67623·940002
 2009 10 15  21623.890015
 2009 10 16  78621·500000
 2009 10 19  28624·130005
 2009 10 20  46623.280029
 2009 10 21  62622.690002
 2009 10 22  64615.130005
 2009 10 23  28615.619995
 2009 10 26  67610·460022
 2009 10 27  7597.260010
 2009 10 28  89586·479980
 2009 10 29  96581.539978
 2009 10 30  6578·020020
 2009 11 02  64570.119995
 2009 11 03  91570·619995
 2009 11 04  1576.260010
 2009 11 05  62581.150024
 2009 11 06  65584.020020
 2009 11 09  32592.309998
 2009 11 10  37593.570007
 2009 11 11  60596.929993
 2009 11 12  66595·789978
 2009 11 13  1588.059998
 2009 11 16  23605·440002
 2009 11 17  52603·390015
 2009 11 18  48602.549988
 2009 11 19  10596·690002
 2009 11 20  3586·599976
 2009 11 23  13601·359985
 2009 11 24  19594.840027
 2009 11 25  97595·109985
 2009 11 27  47585·130005
 2009 11 30  43580.390015
 2009 12 01  9590·799988
 2009 12 02  26599·919983
 2009 12 03  49601·590027
 2009 12 04  67606·770020
 2009 12 07  77606.200012
 2009 12 08  83603·270020
 2009 12 09  27598·760010
 2009 12 10  36601·960022
 2009 12 11  2600·549988
 2009 12 14  83609.789978
 2009 12 15  26612·789978
 2009 12 16  25613.710022
 2009 12 17  93609·010010
 2009 12 18  62610·570007
 2009 12 21  15618.909973
 2009 12 22  35624.210022
 2009 12 23  79632.020020
 2009 12 24  84634.150024
 2009 12 28  89635.989990
 2009 12 29  91634.549988
 2009 12 30  19634·090027
 2009 12 31  36635.200012
 2010 01 04 66640·099976
 2010 01 05 44641.890015
 2010 01 06 94641·260010
 2010 01 07 32642.070007
 2010 01 08 90644.690002
 2010 01 11 68648·400024
 2010 01 12 10641.140015
 2010 01 13 10644·789978
 2010 01 14 31647·869995
 2010 01 15 64648·119995
 2010 01 19 0649.150024
 2010 01 20 32645.780029
 2010 01 21 83643·770020
 2010 01 22 58630·599976
 2010 01 25 19621.780029
 2010 01 26 86619·979980
 2010 01 27 65618.760010
 2010 01 28 0620·179993
 2010 01 29 49616·030029
 2010 02 01 84609.270020
 2010 02 02 21615.599976
 2010 02 03 66615·739990
 2010 02 04 98610.630005
 2010 02 05 66592·989990
 2010 02 08 20595.289978
 2010 02 09 55597·390015
 2010 02 10 96596.830017
 2010 02 11 94605.599976
 2010 02 12 56610.719971
 2010 02 16 93620·840027
 2010 02 17 0625.169983
 2010 02 18 55629.320007
 2010 02 19 49632·840027
 2010 02 22 31633.549988
 2010 02 23 92631·520020
 2010 02 24 63632·280029
 2010 02 25 42630·460022
 2010 02 26 44630·809998
 2010 03 01 79642.650024
 2010 03 02 56650·260010
 2010 03 03 5653·880005
 2010 03 04 32652.510010
 2010 03 05 92666.020020
 2010 03 08 96668·159973
 2010 03 09 32673.429993
 2010 03 10 20677·469971
 2010 03 11 88677.219971
 2010 03 12 71678·900024
 2010 03 15 42676·210022
 2010 03 16 60679·580017
 2010 03 17 48686·940002
 2010 03 18 95685·969971
 2010 03 19 79683·619995
 2010 03 22 27683·289978
 2010 03 23 80690·849976
 2010 03 24 4689.359985
 2010 03 25 13693·320007
 2010 03 26 20685·500000
 2010 03 29 14683·450012
 2010 03 30 62686.640015
 2010 03 31 37687·729980
 2010 04 01 65686·500000
 2010 04 05 8697.650024
 2010 04 06 58702·650024
 2010 04 07 71702·840027
 2010 04 08 14701.520020
 2010 04 09 42702.950012
 2010 04 12 3706.460022
 2010 04 13 58707.239990
 2010 04 14 40722.400024
 2010 04 15 25725·130005
 2010 04 16 35723·989990
 2010 04 19 68716·809998
 2010 04 20 45721.549988
 2010 04 21 86726·809998
 2010 04 22 18734.359985
 2010 04 23 96741.919983
 2010 04 26 53745.950012
 2010 04 27 84741·719971
 2010 04 28 40726.690002
 2010 04 29 59737·739990
 2010 04 30 16738·630005
 2010 05 03 99732·869995
 2010 05 04 13726.359985
 2010 05 05 3708.640015
 2010 05 06 8700.890015
 2010 05 07 39675.510010
 2010 05 10 75689·890015
 2010 05 11 96704·030029
 2010 05 12 31716.219971
 2010 05 13 34719·700012
 2010 05 14 89709·320007
 2010 05 17 33703·619995
 2010 05 18 9705·340027
 2010 05 19 42686.150024
 2010 05 20 43665·909973
 2010 05 21 32654·500000
 2010 05 24 92652.799988
 2010 05 25 44640.880005
 2010 05 26 50657·950012
 2010 05 27 39670.590027
 2010 05 28 57670.080017
 2010 06 01 47662·719971
 2010 06 02 48660.520020
 2010 06 03 21669·349976
 2010 06 04 3658.599976
 2010 06 07 82639·219971
 2010 06 08 99623.830017
 2010 06 09 74632.239990
 2010 06 10 57639·789978
 2010 06 11 7649·000000
 2010 06 14 92662·950012
 2010 06 15 15669·950012
 2010 06 16 67671·739990
 2010 06 17 2669.340027
 2010 06 18 39671.549988
 2010 06 21 91677.150024
 2010 06 22 11668.210022
 2010 06 23 75650.039978
 2010 06 24 79643·369995
 2010 06 25 68646.669983
 2010 06 28 87649.719971
 2010 06 29 56635·960022
 2010 06 30 74623·710022
 2010 07 01 43611·109985
 2010 07 02 22608·690002
 2010 07 06 4613.309998
 2010 07 07 12611·679993
 2010 07 08 33620·400024
 2010 07 09 66629.549988
 2010 07 12 98631.349976
 2010 07 13 6644.330017
 2010 07 14 84643.469971
 2010 07 15 95640·299988
 2010 07 16 47631.359985
 2010 07 19 94614·020020
 2010 07 20 63624·309998
 2010 07 21 8629.419983
 2010 07 22 81635·950012
 2010 07 23 38650·880005
 2010 07 26 66665·299988
 2010 07 27 31672·159973
 2010 07 28 57663.010010
 2010 07 29 27658·479980
 2010 07 30 11654·799988
 2010 08 02 14664.460022
 2010 08 03 57664·369995
 2010 08 04 74663.369995
 2010 08 05 43661·159973
 2010 08 06 34653·659973
 2010 08 09 88660·200012
 2010 08 10 16654·840027
 2010 08 11 30639.200012
 2010 08 12 90620·580017
 2010 08 13 80616.190002
 2010 08 16 17618.020020
 2010 08 17 68630·280029
 2010 08 18 7632·770020
 2010 08 19 92626·429993
 2010 08 20 64611.090027
 2010 08 23 74617.750000
 2010 08 24 36601.770020
 2010 08 25 4605·690002
 2010 08 26 70611·359985
 2010 08 27 93617·099976
 2010 08 30 53615.349976
 2010 08 31 23607.630005
 2010 09 01 72624·989990
 2010 09 02 95632·659973
 2010 09 03 58643·729980
 2010 09 07 81641·059998
 2010 09 08 35638·340027
 2010 09 09 73641.880005
 2010 09 10 76639·400024
 2010 09 13 34653·590027
 2010 09 14 46654.320007
 2010 09 15 46653.859985
 2010 09 16 57651·880005
 2010 09 17 64653.400024
 2010 09 20 17670·340027
 2010 09 21 60672.380005
 2010 09 22 78666.729980
 2010 09 23 77661.109985
 2010 09 24 87671·010010
 2010 09 27 82671·549988
 2010 09 28 38675.880005
 2010 09 29 6678·890015
 2010 09 30 18684.590027
 2010 10 01 7681.729980
 2010 10 04 62679·960022
 2010 10 05 7689·590027
 2010 10 06 99689·440002
 2010 10 07 54689.380005
 2010 10 08 2696.179993
 2010 10 11 62698.010010
 2010 10 12 42697.609985
 2010 10 13 67710.640015
 2010 10 14 32708·619995
 2010 10 15 76711·429993
 2010 10 18 85710·130005
 2010 10 19 16706.929993
 2010 10 20 54705·489990
 2010 10 21 83709·419983
 2010 10 22 91703.570007
 2010 10 25 94714.049988
 2010 10 26 91710·840027
 2010 10 27 38705.659973
 2010 10 28 47709·710022
 2010 10 29 21705.599976
 2010 11 01 96710.299988
 2010 11 02 23712·890015
 2010 11 03 68715·140015
 2010 11 04 41733.469971
 2010 11 05 42738·729980
 2010 11 08 44737·880005
 2010 11 09 91738.989990
 2010 11 10 22734.869995
 2010 11 11 31734.210022
 2010 11 12 34729.260010
 2010 11 15 77727·020020
 2010 11 16 60715.330017
 2010 11 17 88709.270020
 2010 11 18 50724.109985
 2010 11 19 17725·059998
 2010 11 22 73728·400024
 2010 11 23 63721.109985
 2010 11 24 71736·530029
 2010 11 26 22736·520020
 2010 11 29 5733·539978
 2010 11 30 32730.710022
 2010 12 01 7743.929993
 2010 12 02 30751.200012
 2010 12 03 26757.520020
 2010 12 06 95762·130005
 2010 12 07 87770·510010
 2010 12 08 4767.969971
 2010 12 09 30768·869995
 2010 12 10 78777·559998
 2010 12 13 68779.859985
 2010 12 14 32775.190002
 2010 12 15 35778·289978
 2010 12 16 30778·289978
 2010 12 17 33779·549988
 2010 12 20 27785·859985
 2010 12 21 86790.669983
 2010 12 22 27793.280029
 2010 12 23 88792.219971
 2010 12 27 27792·539978
 2010 12 28 53793·219971
 2010 12 29 71791·570007
 2010 12 30 64793·039978
 2010 12 31 95789·820007
 2011 01 03  28800.940002
 2011 01 04  85801·130005
 2011 01 05  19795·090027
 2011 01 06  18796·330017
 2011 01 07  32794·659973
 2011 01 10  20793·799988
 2011 01 11  33797.859985
 2011 01 12  10802·400024
 2011 01 13  8803·820007
 2011 01 14  53807.890015
 2011 01 18  14807.659973
 2011 01 19  8807·210022
 2011 01 20  26785.780029
 2011 01 21  82786.890015
 2011 01 24  93781.520020
 2011 01 25  76780·059998
 2011 01 26  80793.929993
 2011 01 27  35797.530029
 2011 01 28  26796·039978
 2011 01 31  0785·469971
 2011 02 01  89800·539978
 2011 02 02  60801.479980
 2011 02 03  96799·200012
 2011 02 04  95800.880005
 2011 02 07  96812·679993
 2011 02 08  33813.690002
 2011 02 09  9813.359985
 2011 02 10  98813·359985
 2011 02 11  72822.109985
 2011 02 14  56826.460022
 2011 02 15  96824.969971
 2011 02 16  71828.590027
 2011 02 17  11835·520020
 2011 02 18  52838.000000
 2011 02 22  15830.140015
 2011 02 23  3814.440002
 2011 02 24  30807.049988
 2011 02 25  73822.049988
 2011 02 28  47828.429993
 2011 03 01  7825.789978
 2011 03 02  76813.799988
 2011 03 03  94830·039978
 2011 03 04  98828·919983
 2011 03 07  20828·340027
 2011 03 08  16827·799988
 2011 03 09  15825.250000
 2011 03 10  0812·760010
 2011 03 11  6806.830017
 2011 03 14  45802·809998
 2011 03 15  62796.380005
 2011 03 16  11795·960022
 2011 03 17  52793·330017
 2011 03 18  82795.520020
 2011 03 21  85813·020020
 2011 03 22  11814.880005
 2011 03 23  71813.070007
 2011 03 24  71818.909973
 2011 03 25  60831.630005
 2011 03 28  7828·729980
 2011 03 29  1829.700012
 2011 03 30  81840·760010
 2011 03 31  86843.729980
 2011 04 01  30850·729980
 2011 04 04  5850·520020
 2011 04 05  7858·049988
 2011 04 06  90859·080017
 2011 04 07  38857·919983
 2011 04 08  71854.049988
 2011 04 11  68843.099976
 2011 04 12  22830.979980
 2011 04 13  12829.280029
 2011 04 14  12827·630005
 2011 04 15  7835.270020
 2011 04 18  56826.989990
 2011 04 19  59827·299988
 2011 04 20  65839·450012
 2011 04 21  95845.640015
 2011 04 25  94845.580017
 2011 04 26  10856·840027
 2011 04 27  94858·419983
 2011 04 28  24861·549988
 2011 04 29  61866·900024
 2011 05 02  22868·570007
 2011 05 03  86854.789978
 2011 05 04  14843.880005
 2011 05 05  7840.599976
 2011 05 06  77843.530029
 2011 05 09  55843.559998
 2011 05 10  10855.909973
 2011 05 11  7855.900024
 2011 05 12  81849·229980
 2011 05 13  37849.210022
 2011 05 16  80838.289978
 2011 05 17  63822·960022
 2011 05 18  66833.489990
 2011 05 19  97839.169983
 2011 05 20  19834·650024
 2011 05 23  99820.049988
 2011 05 24  88819·619995
 2011 05 25  22822.640015
 2011 05 26  45831·059998
 2011 05 27  66838·780029
 2011 05 31  30848·330017
 2011 06 01  25846·650024
 2011 06 02  4826.429993
 2011 06 03  39820·679993
 2011 06 06  97809.880005
 2011 06 07  43803·989990
 2011 06 08  63796.280029
 2011 06 09  18796.469971
 2011 06 10  22789.200012
 2011 06 13  40785·989990
 2011 06 14  17795.890015
 2011 06 15  30791.159973
 2011 06 16  61787·599976
 2011 06 17  4790.020020
 2011 06 20  86791·030029
 2011 06 21  24806·690002
 2011 06 22  96809.820007
 2011 06 23  47803.599976
 2011 06 24  13805.659973
 2011 06 27  75805.940002
 2011 06 28  33817·309998
 2011 06 29  7822.510010
 2011 06 30  68828·760010
 2011 07 01  85841.059998
 2011 07 05  4842·510010
 2011 07 06  48845.809998
 2011 07 07  45860·369995
 2011 07 08  78857.380005
 2011 07 11  65845.380005
 2011 07 12  56838.070007
 2011 07 13  62845·140015
 2011 07 14  6841·340027
 2011 07 15  99829·090027
 2011 07 18  46828.770020
 2011 07 19  64834·619995
 2011 07 20  42836.020020
 2011 07 21  12843·309998
 2011 07 22  54843.400024
 2011 07 25  21838·169983
 2011 07 26  88831·630005
 2011 07 27  36821.070007
 2011 07 28  45809·640015
 2011 07 29  25801.710022
 2011 08 01  70808·599976
 2011 08 02  27796·549988
 2011 08 03  5773·219971
 2011 08 04  98765.000000
 2011 08 05  36735.859985
 2011 08 08  66705·150024
 2011 08 09  47696.309998
 2011 08 10  81687.229980
 2011 08 11  64704·500000
 2011 08 12  61705·640015
 2011 08 15  10718·630005
 2011 08 16  46712.750000
 2011 08 17  53714·650024
 2011 08 18  44692.059998
 2011 08 19  56672.570007
 2011 08 22  85666.849976
 2011 08 23  29683.070007
 2011 08 24  70694.690002
 2011 08 25  74701·549988
 2011 08 26  18692·349976
 2011 08 29  41724·710022
 2011 08 30  21731·849976
 2011 08 31  75737.640015
 2011 09 01  89734·059998
 2011 09 02  66706.059998
 2011 09 06  4682·210022
 2011 09 07  99709·549988
 2011 09 08  68712.109985
 2011 09 09  4690.090027
 2011 09 12  52680.580017
 2011 09 13  7693·330017
 2011 09 14  48712.570007
 2011 09 15  80713·510010
 2011 09 16  19718·630005
 2011 09 19  89708.479980
 2011 09 20  48710·849976
 2011 09 21  45694·190002
 2011 09 22  89656·299988
 2011 09 23  56655.630005
 2011 09 26  14666·010010
 2011 09 27  74694·700012
 2011 09 28  67681·200012
 2011 09 29  46669·530029
 2011 09 30  13661·580017
 2011 10 03  67648·849976
 2011 10 04  85650·159973
 2011 10 05  23661.099976
 2011 10 06  39674.140015
 2011 10 07  49675.739990
 2011 10 10  0684.979980
 2011 10 11  74691·130005
 2011 10 12  14705·299988
 2011 10 13  72701.179993
 2011 10 14  94713.359985
 2011 10 17  13707·690002
 2011 10 18  79712.059998
 2011 10 19  11711·210022
 2011 10 20  73697.030029
 2011 10 21  77712·650024
 2011 10 24  5736.030029
 2011 10 25  66731·340027
 2011 10 26  69730·239990
 2011 10 27  28769.460022
 2011 10 28  85768.820007
 2011 10 31  61754.049988
 2011 11 01  39729.080017
 2011 11 02  56733·559998
 2011 11 03  39752·190002
 2011 11 04  49748·659973
 2011 11 07  63748·830017
 2011 11 08  72756.760010
 2011 11 09  10743.460022
 2011 11 10  4730.669983
 2011 11 11  49744.820007
 2011 11 14  15742.210022
 2011 11 15  69745·760010
 2011 11 16  26747.760010
 2011 11 17  29733.460022
 2011 11 18  48723.369995
 2011 11 21  9710.409973
 2011 11 22  41705.250000
 2011 11 23  58690.770020
 2011 11 25  58679·809998
 2011 11 28  49698·179993
 2011 11 29  99700·599976
 2011 11 30  20737.419983
 2011 12 01  59739·960022
 2011 12 02  33744·960022
 2011 12 05  76752.710022
 2011 12 06  19751.809998
 2011 12 07  88749·000000
 2011 12 08  31740·760010
 2011 12 09  73748·440002
 2011 12 12  89737·150024
 2011 12 13  8742·190002
 2011 12 14  36715·090027
 2011 12 15  13718.000000
 2011 12 16  85730.729980
 2011 12 19  6729·030029
 2011 12 20  68738·219971
 2011 12 21  49742·119995
 2011 12 22  89748·210022
 2011 12 23  97748·520020
 2011 12 27  72753.190002
 2011 12 28  55750·599976
 2011 12 29  9745.909973
 2011 12 30  18746·469971
 2012 01 03 15759.369995
 2012 01 04 31749·609985
 2012 01 05 74754·390015
 2012 01 06 31754.750000
 2012 01 09 92754·440002
 2012 01 10 3765·280029
 2012 01 11 43767.869995
 2012 01 12 25770.619995
 2012 01 13 23765·989990
 2012 01 17 22773.260010
 2012 01 18 97779.260010
 2012 01 19 13784·570007
 2012 01 20 51785.880005
 2012 01 23 63789·409973
 2012 01 24 42788·799988
 2012 01 25 32796.539978
 2012 01 26 46800.219971
 2012 01 27 26798.849976
 2012 01 30 10797·940002
 2012 01 31 45795·010010
 2012 02 01 2810·190002
 2012 02 02 36815.880005
 2012 02 03 58833·020020
 2012 02 06 40830.070007
 2012 02 07 38830.659973
 2012 02 08 44832.640015
 2012 02 09 68830.789978
 2012 02 10 30823·400024
 2012 02 13 97824.890015
 2012 02 14 26824.760010
 2012 02 15 45824·140015
 2012 02 16 54829.960022
 2012 02 17 50832.229980
 2012 02 21 82831·010010
 2012 02 22 22823.619995
 2012 02 23 73829.450012
 2012 02 24 90830.869995
 2012 02 27 36829·549988
 2012 02 28 55830·659973
 2012 02 29 76829·229980
 2012 03 01 37823·789978
 2012 03 02 40816·799988
 2012 03 05 26804.260010
 2012 03 06 75796.460022
 2012 03 07 34796.179993
 2012 03 08 70806.799988
 2012 03 09 42821·190002
 2012 03 12 9819·130005
 2012 03 13 51831·229980
 2012 03 14 24831·609985
 2012 03 15 34831.460022
 2012 03 16 40832·780029
 2012 03 19 82843·250000
 2012 03 20 29832.309998
 2012 03 21 59833.840027
 2012 03 22 57823·460022
 2012 03 23 46830·030029
 2012 03 26 36846.309998
 2012 03 27 98847·919983
 2012 03 28 72841·219971
 2012 03 29 87833.770020
 2012 03 30 18838·369995
 2012 04 02 58840.630005
 2012 04 03 23841.059998
 2012 04 04 75827·669983
 2012 04 05 78821.349976
 2012 04 09 71808.719971
 2012 04 10 73803·609985
 2012 04 11 3796.729980
 2012 04 12 40810.289978
 2012 04 13 94806.840027
 2012 04 16 9802·700012
 2012 04 17 90816.320007
 2012 04 18 55809·409973
 2012 04 19 8809·739990
 2012 04 20 46810.219971
 2012 04 23 82795.559998
 2012 04 24 97799.539978
 2012 04 25 19813·840027
 2012 04 26 20819·559998
 2012 04 27 46826.049988
 2012 04 30 68825·469971
 2012 05 01 59830·099976
 2012 05 02 94818·820007
 2012 05 03 77818.229980
 2012 05 04 93802·090027
 2012 05 07 86796.130005
 2012 05 08 57793.719971
 2012 05 09 94792.799988
 2012 05 10 22795·770020
 2012 05 11 80795.890015
 2012 05 14 21784·940002
 2012 05 15 42784·880005
 2012 05 16 31783·890015
 2012 05 17 49773.369995
 2012 05 18 25758.780029
 2012 05 21 89764·640015
 2012 05 22 20770·159973
 2012 05 23 23766.179993
 2012 05 24 30766.919983
 2012 05 25 30768·479980
 2012 05 29 14778·770020
 2012 05 30 60770.739990
 2012 05 31 26765.479980
 2012 06 01 83752·109985
 2012 06 04 64742·729980
 2012 06 05 41746.210022
 2012 06 06 24765.169983
 2012 06 07 93775·650024
 2012 06 08 46770·070007
 2012 06 11 73776.630005
 2012 06 12 63761·690002
 2012 06 13 30763.989990
 2012 06 14 58762.880005
 2012 06 15 87772.070007
 2012 06 18 6774.809998
 2012 06 19 86789·510010
 2012 06 20 28789·219971
 2012 06 21 40784·700012
 2012 06 22 40775·929993
 2012 06 25 82775.150024
 2012 06 26 5767.820007
 2012 06 27 14776.700012
 2012 06 28 79775.900024
 2012 06 29 61799·000000
 2012 07 02 65807.940002
 2012 07 03 16818·489990
 2012 07 05 60820·440002
 2012 07 06 93809·820007
 2012 07 09 8806·840027
 2012 07 10 76810·789978
 2012 07 11 46797·679993
 2012 07 12 71792.479980
 2012 07 13 59802.340027
 2012 07 16 52800.080017
 2012 07 17 26802·400024
 2012 07 18 15808.530029
 2012 07 19 70808.530029
 2012 07 20 26796·640015
 2012 07 23 11782.229980
 2012 07 24 70781.099976
 2012 07 25 15774.590027
 2012 07 26 3781.270020
 2012 07 27 40797·770020
 2012 07 30 3798·690002
 2012 07 31 94794·969971
 2012 08 01 16790·570007
 2012 08 02 76773.450012
 2012 08 03 10791·090027
 2012 08 06 33797.340027
 2012 08 07 21806·409973
 2012 08 08 7802·869995
 2012 08 09 9804·840027
 2012 08 10 83801.820007
 2012 08 13 0801.479980
 2012 08 14 45804.159973
 2012 08 15 45804·260010
 2012 08 16 19813·570007
 2012 08 17 60819·890015
 2012 08 20 29817.979980
 2012 08 21 86827.130005
 2012 08 22 41814.919983
 2012 08 23 32811·840027
 2012 08 24 21810·830017
 2012 08 27 27813.909973
 2012 08 28 75814·909973
 2012 08 29 72819·590027
 2012 08 30 9817.770020
 2012 08 31 87814.789978
 2012 09 04 71823.770020
 2012 09 05 63824·880005
 2012 09 06 6839.229980
 2012 09 07 10843.780029
 2012 09 10 4844·299988
 2012 09 11 11845·150024
 2012 09 12 50845.169983
 2012 09 13 66860.640015
 2012 09 14 75868.500000
 2012 09 17 48861.609985
 2012 09 18 5858.090027
 2012 09 19 48859·250000
 2012 09 20 10852·960022
 2012 09 21 30860·159973
 2012 09 24 57856·650024
 2012 09 25 75856·979980
 2012 09 26 57839·659973
 2012 09 27 39844.890015
 2012 09 28 19841·869995
 2012 10 01 92847·000000
 2012 10 02 94843·409973
 2012 10 03 81843.919983
 2012 10 04 30844.650024
 2012 10 05 68853.570007
 2012 10 08 21840.359985
 2012 10 09 89836·789978
 2012 10 10 53829.630005
 2012 10 11 97835.719971
 2012 10 12 62830·950012
 2012 10 15 19828.429993
 2012 10 16 75835.460022
 2012 10 17 98842·869995
 2012 10 18 68842.369995
 2012 10 19 52832·440002
 2012 10 22 9821.880005
 2012 10 23 16816.979980
 2012 10 24 15820.229980
 2012 10 25 96821·460022
 2012 10 26 94819.419983
 2012 10 31 18818·729980
 2012 11 01 2828.479980
 2012 11 02 81830.549988
 2012 11 05 91820.460022
 2012 11 06 0826.890015
 2012 11 07 56818.909973
 2012 11 08 65806·679993
 2012 11 09 90800·719971
 2012 11 12 81797.729980
 2012 11 13 27795.969971
 2012 11 14 29792·099976
 2012 11 15 2775·080017
 2012 11 16 5777·080017
 2012 11 19 90793·070007
 2012 11 20 79794.150024
 2012 11 21 65798.380005
 2012 11 23 40807.190002
 2012 11 26 46809·039978
 2012 11 27 48812·590027
 2012 11 28 44813.559998
 2012 11 29 82823·330017
 2012 11 30 19824·580017
 2012 12 03 92826.580017
 2012 12 04 25823·030029
 2012 12 05 49824·520020
 2012 12 06 60822.900024
 2012 12 07 93825·320007
 2012 12 10 21826.280029
 2012 12 11 85835.320007
 2012 12 12 46837.289978
 2012 12 13 57831·280029
 2012 12 14 70827·239990
 2012 12 17 60835·130005
 2012 12 18 75847.690002
 2012 12 19 16851·830017
 2012 12 20 36852·500000
 2012 12 21 67848.539978
 2012 12 24 74846.349976
 2012 12 26 27845·979980
 2012 12 27 6839·739990
 2012 12 28 27838.359985
 2012 12 31 93849.890015
 2013 01 02  71873.989990
 2013 01 03  92878.429993
 2013 01 04  82880·469971
 2013 01 07  7876·710022
 2013 01 08  54876.320007
 2013 01 09  34879·539978
 2013 01 10  2883.190002
 2013 01 11  16882·619995
 2013 01 14  9880.979980
 2013 01 15  93884·840027
 2013 01 16  81883.700012
 2013 01 17  47891·000000
 2013 01 18  93892.799988
 2013 01 22  57899.239990
 2013 01 23  39899.530029
 2013 01 24  49904·270020
 2013 01 25  86905.239990
 2013 01 28  41907.909973
 2013 01 29  19907·309998
 2013 01 30  98906·700012
 2013 01 31  96902·900024
 2013 02 01  80912.760010
 2013 02 04  91911.179993
 2013 02 05  94909.609985
 2013 02 06  53911·450012
 2013 02 07  39911·489990
 2013 02 08  49914.150024
 2013 02 11  62913·559998
 2013 02 12  16918·169983
 2013 02 13  5921.289978
 2013 02 14  11924·679993
 2013 02 15  54927·340027
 2013 02 19  64932·000000
 2013 02 20  91931·650024
 2013 02 21  23912.700012
 2013 02 22  44916·150024
 2013 02 25  6919·359985
 2013 02 26  35902·130005
 2013 02 27  53913.510010
 2013 02 28  33915.890015
 2013 03 01  73915·719971
 2013 03 04  0916·690002
 2013 03 05  95928.130005
 2013 03 06  45930·809998
 2013 03 07  20934·570007
 2013 03 08  73942.559998
 2013 03 11  69942·619995
 2013 03 12  33942.750000
 2013 03 13  31944·609985
 2013 03 14  68953·070007
 2013 03 15  18954.000000
 2013 03 18  70952·460022
 2013 03 19  11950·789978
 2013 03 20  23951.950012
 2013 03 21  12950.070007
 2013 03 22  58947·539978
 2013 03 25  92953.530029
 2013 03 26  0950.770020
 2013 03 27  45950·419983
 2013 03 28  21953·260010
 2013 04 01  32951.599976
 2013 04 02  87944.950012
 2013 04 03  36935·840027
 2013 04 04  11925.739990
 2013 04 05  10923·559998
 2013 04 08  98931·539978
 2013 04 09  29934.270020
 2013 04 10  2946·989990
 2013 04 11  35951·390015
 2013 04 12  70945·179993
 2013 04 15  93938.669983
 2013 04 16  95924.020020
 2013 04 17  38917.919983
 2013 04 18  65909.820007
 2013 04 19  23912·880005
 2013 04 22  15916·320007
 2013 04 23  75929.359985
 2013 04 24  72934.229980
 2013 04 25  38944.669983
 2013 04 26  12939·650024
 2013 04 29  28943.520020
 2013 04 30  5947·460022
 2013 05 01  81945.530029
 2013 05 02  63940·719971
 2013 05 03  3959.549988
 2013 05 06  99960.219971
 2013 05 07  22967.820007
 2013 05 08  68970.409973
 2013 05 09  34970·460022
 2013 05 10  20975·159973
 2013 05 13  55976.219971
 2013 05 14  51985·960022
 2013 05 15  75991.549988
 2013 05 16  53990.440002
 2013 05 17  99996·469971
 2013 05 20  631001.500000
 2013 05 21  81000·590027
 2013 05 22  131008.229980
 2013 05 23  99984·289978
 2013 05 24  80984·340027
 2013 05 28  411005.419983
 2013 05 29  37997·270020
 2013 05 30  23995·719971
 2013 05 31  2994·530029
 2013 06 03  5991.820007
 2013 06 04  89994.559998
 2013 06 05  66981.419983
 2013 06 06  55979.460022
 2013 06 07  56989.049988
 2013 06 10  55992·690002
 2013 06 11  46988.849976
 2013 06 12  88987·960022
 2013 06 13  77990·869995
 2013 06 14  49990·349976
 2013 06 17  8991.619995
 2013 06 18  771001·489990
 2013 06 19  73999·770020
 2013 06 20  9977·809998
 2013 06 21  22965·229980
 2013 06 24  23958·380005
 2013 06 25  77962.099976
 2013 06 26  97968.679993
 2013 06 27  80980.590027
 2013 06 28  51982·440002
 2013 07 01  44993·599976
 2013 07 02  2995·549988
 2013 07 03  3993·140015
 2013 07 05  111005·390015
 2013 07 08  581011·099976
 2013 07 09  371018·929993
 2013 07 10  341020·989990
 2013 07 11  801033.339966
 2013 07 12  241038.270020
 2013 07 15  381043·920044
 2013 07 16  421043·589966
 2013 07 17  561046·130005
 2013 07 18  741052·459961
 2013 07 19  701050·500000
 2013 07 22  231054.680054
 2013 07 23  651056·859985
 2013 07 24  641055.849976
 2013 07 25  201054·189941
 2013 07 26  941048.510010
 2013 07 29  591048.780029
 2013 07 30  771045·829956
 2013 07 31  11053·510010
 2013 08 01  01060.959961
 2013 08 02  121060·069946
 2013 08 05  191063.520020
 2013 08 06  511061·069946
 2013 08 07  111052·099976
 2013 08 08  251051·819946
 2013 08 09  221051·510010
 2013 08 12  331053.670044
 2013 08 13  191054·760010
 2013 08 14  221052·699951
 2013 08 15  411039.099976
 2013 08 16  341030.829956
 2013 08 19  451024.609985
 2013 08 20  551029·500000
 2013 08 21  601030·569946
 2013 08 22  681036.280029
 2013 08 23  331038·849976
 2013 08 26  01044.660034
 2013 08 27  841036.300049
 2013 08 28  721020.250000
 2013 08 29  511029·050049
 2013 08 30  551025·900024
 2013 09 03  451026.839966
 2013 09 04  101025.609985
 2013 09 05  941031.150024
 2013 09 06  471034.770020
 2013 09 09  01046·079956
 2013 09 10  691055·760010
 2013 09 11  811057.560059
 2013 09 12  261055·310059
 2013 09 13  301053.979980
 2013 09 16  621065.250000
 2013 09 17  571066·390015
 2013 09 18  671080·489990
 2013 09 19  421079·760010
 2013 09 20  271078.199951
 2013 09 23  891073·589966
 2013 09 24  721081.910034
 2013 09 25  691082.000000
 2013 09 26  271081·319946
 2013 09 27  731078.369995
 2013 09 30  641075.489990
 2013 10 01  651087.780029
 2013 10 02  501087.390015
 2013 10 03  271081·790039
 2013 10 04  951080·739990
 2013 10 07  131073.420044
 2013 10 08  81067·209961
 2013 10 09  961050.079956
 2013 10 10  401069·770020
 2013 10 11  201084.319946
 2013 10 14  401090·300049
 2013 10 15  491088.530029
 2013 10 16  01092.910034
 2013 10 17  181102.280029
 2013 10 18  81115·040039
 2013 10 21  801117·319946
 2013 10 22  991121·530029
 2013 10 23  621112.089966
 2013 10 24  11120·000000
 2013 10 25  81121.920044
 2013 10 28  881119·560059
 2013 10 29  351122.640015
 2013 10 30  311123.260010
 2013 10 31  771108·599976
 2013 11 01  431101·300049
 2013 11 04  431108.859985
 2013 11 05  361106·089966
 2013 11 06  571109·829956
 2013 11 07  641103·770020
 2013 11 08  171101.189941
 2013 11 11  791102.859985
 2013 11 12  411101·520020
 2013 11 13  771112·219971
 2013 11 14  161112·219971
 2013 11 15  481116.310059
 2013 11 18  491119·979980
 2013 11 19  311112.390015
 2013 11 20  191107.699951
 2013 11 21  561119.670044
 2013 11 22  241125.640015
 2013 11 25  21128·520020
 2013 11 26  341136.239990
 2013 11 27  401141·500000
 2013 11 29  371147.000000
 2013 12 02  901142.300049
 2013 12 03  931130.969971
 2013 12 04  641128·969971
 2013 12 05  811125.609985
 2013 12 06  221135.880005
 2013 12 09  511134·180054
 2013 12 10  161131.260010
 2013 12 11  741120.920044
 2013 12 12  471107.180054
 2013 12 13  911109·510010
 2013 12 16  81120·170044
 2013 12 17  631120·260010
 2013 12 18  401133.760010
 2013 12 19  201131·670044
 2013 12 20  781147.119995
 2013 12 23  141157·339966
 2013 12 24  31163·670044
 2013 12 26  681167.959961
 2013 12 27  891165·849976
 2013 12 30  241162.599976
 2013 12 31  601165·640015
 2014 01 02 931160·500000
 2014 01 03 301157·760010
 2014 01 06 101159·849976
 2014 01 07 621160·020020
 2014 01 08 771159·369995
 2014 01 09 121163·880005
 2014 01 10 171164·530029
 2014 01 13 841164·119995
 2014 01 14 251163·430054
 2014 01 15 741171·969971
 2014 01 16 141173·130005
 2014 01 17 261173.369995
 2014 01 21 691177.109985
 2014 01 22 791182·040039
 2014 01 23 951181.339966
 2014 01 24 151164.770020
 2014 01 27 671147.430054
 2014 01 28 141138.239990
 2014 01 29 801134.180054
 2014 01 30 11144.540039
 2014 01 31 01137.969971
 2014 02 03 931130·750000
 2014 02 04 121107·619995
 2014 02 05 581098·670044
 2014 02 06 741107·439941
 2014 02 07 541116.619995
 2014 02 10 611118·890015
 2014 02 11 871131.010010
 2014 02 12 211137·439941
 2014 02 13 581147.800049
 2014 02 14 211149.900024
 2014 02 18 141162·229980
 2014 02 19 981163·959961
 2014 02 20 951163.020020
 2014 02 21 101168·430054
 2014 02 24 881180.290039
 2014 02 25 861179·339966
 2014 02 26 761188.060059
 2014 02 27 741187.939941
 2014 02 28 871193.500000
 2014 03 03 921179·619995
 2014 03 04 411212·819946
 2014 03 05 811207·410034
 2014 03 06 81208·800049
 2014 03 07 481210.579956
 2014 03 10 521202·290039
 2014 03 11 251204·390015
 2014 03 12 801191·369995
 2014 03 13 101195.880005
 2014 03 14 961184.550049
 2014 03 17 251196·250000
 2014 03 18 501205.040039
 2014 03 19 601205.359985
 2014 03 20 871200.910034
 2014 03 21 271208.140015
 2014 03 24 961196·699951
 2014 03 25 51190·780029
 2014 03 26 621185.290039
 2014 03 27 981161·089966
 2014 03 28 171167·520020
 2014 03 31 761174·619995
 2014 04 01 851189·130005
 2014 04 02 321192.910034
 2014 04 03 381193.959961
 2014 04 04 301189·250000
 2014 04 07 431150.449951
 2014 04 08 501149.000000
 2014 04 09 111160·420044
 2014 04 10 481159·800049
 2014 04 11 491128·959961
 2014 04 14 951126·310059
 2014 04 15 101123.770020
 2014 04 16 371132·109985
 2014 04 17 411141.109985
 2014 04 21 371142.390015
 2014 04 22 361157·869995
 2014 04 23 291155.420044
 2014 04 24 831152·819946
 2014 04 25 691139.010010
 2014 04 28 141131·670044
 2014 04 29 801126·459961
 2014 04 30 611126·959961
 2014 05 01 101133·729980
 2014 05 02 951137·800049
 2014 05 05 731127·989990
 2014 05 06 881124·050049
 2014 05 07 51110·849976
 2014 05 08 551119.790039
 2014 05 09 131107·380005
 2014 05 12 41136·949951
 2014 05 13 231134.449951
 2014 05 14 921120.030029
 2014 05 15 331099·189941
 2014 05 16 701102.910034
 2014 05 19 581116.040039
 2014 05 20 331112·079956
 2014 05 21 881107·260010
 2014 05 22 741116·609985
 2014 05 23 301126.199951
 2014 05 27 291144.099976
 2014 05 28 611140.839966
 2014 05 29 301141.349976
 2014 05 30 811141·729980
 2014 06 02 541136·819946
 2014 06 03 581129·260010
 2014 06 04 751131.750000
 2014 06 05 821153·939941
 2014 06 06 91167·540039
 2014 06 09 121179.839966
 2014 06 10 721173·839966
 2014 06 11 271168·989990
 2014 06 12 201165·369995
 2014 06 13 771164·089966
 2014 06 16 91166.930054
 2014 06 17 341179·290039
 2014 06 18 361183.380005
 2014 06 19 371186.780029
 2014 06 20 981188.520020
 2014 06 23 481190.310059
 2014 06 24 341193.599976
 2014 06 25 981182·750000
 2014 06 26 791182.790039
 2014 06 27 381189.500000
 2014 06 30 131193.400024
 2014 07 01 911213·550049
 2014 07 02 131207·369995
 2014 07 03 991208.150024
 2014 07 07 991204·650024
 2014 07 08 741184·719971
 2014 07 09 891177.369995
 2014 07 10 481168·219971
 2014 07 11 431161·760010
 2014 07 14 271169.550049
 2014 07 15 191167.449951
 2014 07 16 311159·959961
 2014 07 17 191150·479980
 2014 07 18 571152·020020
 2014 07 21 411148.079956
 2014 07 22 171160.239990
 2014 07 23 291161·989990
 2014 07 24 961163.660034
 2014 07 25 191149·780029
 2014 07 28 991145.180054
 2014 07 29 961149.079956
 2014 07 30 11150·609985
 2014 07 31 401137.260010
 2014 08 01 981123·939941
 2014 08 04 731125.540039
 2014 08 05 541129.420044
 2014 08 06 161131.640015
 2014 08 07 561131.410034
 2014 08 08 341131.859985
 2014 08 11 601148.890015
 2014 08 12 871141·280029
 2014 08 13 431143.229980
 2014 08 14 801144.150024
 2014 08 15 521151.609985
 2014 08 18 141158.400024
 2014 08 19 541164·060059
 2014 08 20 361159·219971
 2014 08 21 861160.969971
 2014 08 22 871163.219971
 2014 08 25 71170·689941
 2014 08 26 521176.119995
 2014 08 27 441177·069946
 2014 08 28 161169·089966
 2014 08 29 461174.819946
 2014 09 02 51181·369995
 2014 09 03 321183.849976
 2014 09 04 411180.680054
 2014 09 05 411170.369995
 2014 09 08 931174.219971
 2014 09 09 831171.239990
 2014 09 10 251165.109985
 2014 09 11 871172·650024
 2014 09 12 431172.949951
 2014 09 15 521160·060059
 2014 09 16 541152·859985
 2014 09 17 11159.849976
 2014 09 18 61160·300049
 2014 09 19 221163·859985
 2014 09 22 431141·989990
 2014 09 23 281131·630005
 2014 09 24 551129.589966
 2014 09 25 991126.099976
 2014 09 26 281119.729980
 2014 09 29 371120·550049
 2014 09 30 931118.699951
 2014 10 01 141101·189941
 2014 10 02 741099.459961
 2014 10 03 231109·869995
 2014 10 06 431108·000000
 2014 10 07 251090.959961
 2014 10 08 671097.699951
 2014 10 09 41095.939941
 2014 10 10 581074.250000
 2014 10 13 131066·979980
 2014 10 14 221075.270020
 2014 10 15 251075·640015
 2014 10 16 111091.270020
 2014 10 17 851099.439941
 2014 10 20 741094·969971
 2014 10 21 551112·869995
 2014 10 22 41117.180054
 2014 10 23 711122.420044
 2014 10 24 881119.130005
 2014 10 27 881117.709961
 2014 10 28 611149·459961
 2014 10 29 301153·410034
 2014 10 30 521159.150024
 2014 10 31 431174·329956
 2014 11 03 341178·400024
 2014 11 04 421170.869995
 2014 11 05 771172.030029
 2014 11 06 641171.900024
 2014 11 07 971173.400024
 2014 11 10 151179·579956
 2014 11 11 31180.800049
 2014 11 12 211187·199951
 2014 11 13 511188·670044
 2014 11 14 791177.300049
 2014 11 17 921175·180054
 2014 11 18 71176·209961
 2014 11 19 221169·079956
 2014 11 20 921170·859985
 2014 11 21 321184·500000
 2014 11 24 421186.959961
 2014 11 25 591191.760010
 2014 11 26 341190·699951
 2014 11 28 351190.609985
 2014 12 01 691170·550049
 2014 12 02 381171·439941
 2014 12 03 141181·890015
 2014 12 04 401178.010010
 2014 12 05 591184·489990
 2014 12 08 601188.229980
 2014 12 09 621188.069946
 2014 12 10 101185.030029
 2014 12 11 41180.989990
 2014 12 12 501163.609985
 2014 12 15 351160.530029
 2014 12 16 321156·939941
 2014 12 17 251174.839966
 2014 12 18 581192·160034
 2014 12 19 151198·969971
 2014 12 22 201201·880005
 2014 12 23 651207·170044
 2014 12 24 591208·780029
 2014 12 26 81217·010010
 2014 12 29 111220·810059
 2014 12 30 941219.449951
 2014 12 31 551221·439941
 2015 01 02  451212.800049
 2015 01 05  681194.219971
 2015 01 06  51183.910034
 2015 01 07  701175.979980
 2015 01 08  851196.130005
 2015 01 09  791196.060059
 2015 01 12  181187·630005
 2015 01 13  551200·520020
 2015 01 14  81177·979980
 2015 01 15  571180·869995
 2015 01 16  771177·189941
 2015 01 20  861179·140015
 2015 01 21  201174.949951
 2015 01 22  401190.369995
 2015 01 23  511194.150024
 2015 01 26  621200·739990
 2015 01 27  541199.770020
 2015 01 28  901201.239990
 2015 01 29  351190.189941
 2015 01 30  91186·040039
 2015 02 02  671175.560059
 2015 02 03  961197·390015
 2015 02 04  461198.949951
 2015 02 05  771209.900024
 2015 02 06  391214·709961
 2015 02 09  711208.280029
 2015 02 10  301205.119995
 2015 02 11  421204.439941
 2015 02 12  771216·270020
 2015 02 13  521223.739990
 2015 02 17  561227.180054
 2015 02 18  51227·979980
 2015 02 19  141230.500000
 2015 02 20  21231·920044
 2015 02 23  181231·839966
 2015 02 24  901236·199951
 2015 02 25  51236·880005
 2015 02 26  101239.219971
 2015 02 27  341239·670044
 2015 03 02  481243·329956
 2015 03 03  331238·939941
 2015 03 04  871232·619995
 2015 03 05  501236·050049
 2015 03 06  541231·089966
 2015 03 09  41225.829956
 2015 03 10  721213.939941
 2015 03 11  331216·500000
 2015 03 12  91236·680054
 2015 03 13  491236.780029
 2015 03 16  291241·109985
 2015 03 17  801243·329956
 2015 03 18  391255.680054
 2015 03 19  251254·890015
 2015 03 20  441267.219971
 2015 03 23  71268·160034
 2015 03 24  921268.079956
 2015 03 25  151265·849976
 2015 03 26  301237·359985
 2015 03 27  601240·760010
 2015 03 30  461258·239990
 2015 03 31  241255.300049
 2015 04 01  261251.890015
 2015 04 02  81259·969971
 2015 04 06  01262.760010
 2015 04 07  841263.229980
 2015 04 08  951264·130005
 2015 04 09  451265·780029
 2015 04 10  801266.000000
 2015 04 13  521271·739990
 2015 04 14  231267.969971
 2015 04 15  901278·630005
 2015 04 16  361275.280029
 2015 04 17  101264.219971
 2015 04 20  251266.979980
 2015 04 21  871270.079956
 2015 04 22  431266·560059
 2015 04 23  641273.250000
 2015 04 24  381273.079956
 2015 04 27  51275.839966
 2015 04 28  31260·689941
 2015 04 29  451255.810059
 2015 04 30  251242·770020
 2015 05 01  391229·469971
 2015 05 04  391240.630005
 2015 05 05  111234.040039
 2015 05 06  741222·900024
 2015 05 07  71228.819946
 2015 05 08  31239.380005
 2015 05 11  431243.560059
 2015 05 12  971236.140015
 2015 05 13  541237·880005
 2015 05 14  711245.119995
 2015 05 15  481245.900024
 2015 05 18  341258.000000
 2015 05 19  491258.579956
 2015 05 20  411260.829956
 2015 05 21  571261.020020
 2015 05 22  451258.729980
 2015 05 26  871248·109985
 2015 05 27  411255·050049
 2015 05 28  271253.199951
 2015 05 29  201252·640015
 2015 06 01  851254·560059
 2015 06 02  201258·459961
 2015 06 03  391264·939941
 2015 06 04  721261.209961
 2015 06 05  881261·069946
 2015 06 08  531261·180054
 2015 06 09  11254.439941
 2015 06 10  371269·770020
 2015 06 11  661270·790039
 2015 06 12  421266.780029
 2015 06 15  441262·859985
 2015 06 16  801271.459961
 2015 06 17  131274·400024
 2015 06 18  101287·060059
 2015 06 19  241286·579956
 2015 06 22  871293·310059
 2015 06 23  471296·000000
 2015 06 24  101295.030029
 2015 06 25  231287.459961
 2015 06 26  731287·099976
 2015 06 29  131273.949951
 2015 06 30  161256.869995
 2015 07 01  481264·630005
 2015 07 02  741259·250000
 2015 07 06  801253·199951
 2015 07 07  281248.959961
 2015 07 08  311241.349976
 2015 07 09  541243.959961
 2015 07 10  431252.869995
 2015 07 13  731266.099976
 2015 07 14  281274.109985
 2015 07 15  01273·800049
 2015 07 16  191275·900024
 2015 07 17  991273·670044
 2015 07 20  201268.890015
 2015 07 21  261265.439941
 2015 07 22  541259·760010
 2015 07 23  841262·569946
 2015 07 24  151243.579956
 2015 07 27  691220·729980
 2015 07 28  171226·410034
 2015 07 29  261232.339966
 2015 07 30  441233.000000
 2015 07 31  931244.979980
 2015 08 03  11238.969971
 2015 08 04  521237·199951
 2015 08 05  631243·160034
 2015 08 06  841232·770020
 2015 08 07  261211.930054
 2015 08 10  121223·390015
 2015 08 11  551218·670044
 2015 08 12  571210·979980
 2015 08 13  361213.410034
 2015 08 14  821212·790039
 2015 08 17  261225·089966
 2015 08 18  481224.119995
 2015 08 19  11211.680054
 2015 08 20  611193.930054
 2015 08 21  71172·760010
 2015 08 24  211148.579956
 2015 08 25  131133.150024
 2015 08 26  751132·630005
 2015 08 27  561157.900024
 2015 08 28  641163·050049
 2015 08 31  931164·890015
 2015 09 01  751151.530029
 2015 09 02  531146.030029
 2015 09 03  891157.630005
 2015 09 04  851142·550049
 2015 09 08  351162.449951
 2015 09 09  61170.199951
 2015 09 10  351158·260010
 2015 09 11  571157.910034
 2015 09 14  571159·170044
 2015 09 15  461167.280029
 2015 09 16  641175.890015
 2015 09 17  41193.989990
 2015 09 18  651175·339966
 2015 09 21  301177.959961
 2015 09 22  641158.420044
 2015 09 23  451149·219971
 2015 09 24  111138.959961
 2015 09 25  391146·719971
 2015 09 28  491121.869995
 2015 09 29  241098·020020
 2015 09 30  681101·930054
 2015 10 01  801103.699951
 2015 10 02  551114.119995
 2015 10 05  101142·180054
 2015 10 06  391143·630005
 2015 10 07  851152·609985
 2015 10 08  461164.579956
 2015 10 09  981168.760010
 2015 10 12  481166·510010
 2015 10 13  111169.709961
 2015 10 14  101153.469971
 2015 10 15  61162·819946
 2015 10 16  451165·229980
 2015 10 19  381168.920044
 2015 10 20  601169·609985
 2015 10 21  791167.010010
 2015 10 22  71160·079956
 2015 10 23  741166.420044
 2015 10 26  331165·770020
 2015 10 27  861158.530029
 2015 10 28  331178·780029
 2015 10 29  501178·359985
 2015 10 30  931167.650024
 2015 11 02  211187.619995
 2015 11 03  481196·560059
 2015 11 04  231196.140015
 2015 11 05  271191.930054
 2015 11 06  31199.959961
 2015 11 09  41199·579956
 2015 11 10  751187.719971
 2015 11 11  491189·849976
 2015 11 12  761177.349976
 2015 11 13  761158.430054
 2015 11 16  121156·219971
 2015 11 17  951166.339966
 2015 11 18  91172.020020
 2015 11 19  631172.290039
 2015 11 20  661178.739990
 2015 11 23  301184·410034
 2015 11 24  971189·660034
 2015 11 25  921198·530029
 2015 11 27  931203·689941
 2015 11 30  401204·869995
 2015 12 01  591204.400024
 2015 12 02  121205·079956
 2015 12 03  751196.680054
 2015 12 04  391183·819946
 2015 12 07  391183·069946
 2015 12 08  01163.729980
 2015 12 09  191165.560059
 2015 12 10  651154.839966
 2015 12 11  51146·229980
 2015 12 14  551126.489990
 2015 12 15  561133.319946
 2015 12 16  811150·270020
 2015 12 17  531151.400024
 2015 12 18  31134.949951
 2015 12 21  441130.400024
 2015 12 22  741138.650024
 2015 12 23  01152.910034
 2015 12 24  941159·709961
 2015 12 28  631153.989990
 2015 12 29  571160·939941
 2015 12 30  921160.380005
 2015 12 31  41149·329956
 2016 01 04 201134·079956
 2016 01 05 691112.670044
 2016 01 06 981109·459961
 2016 01 07 331090·949951
 2016 01 08 481072·089966
 2016 01 11 711052·589966
 2016 01 12 111056.920044
 2016 01 13 61050·660034
 2016 01 14 21033·579956
 2016 01 15 531023.919983
 2016 01 19 511017·830017
 2016 01 20 741008.679993
 2016 01 21 641014·500000
 2016 01 22 271021·840027
 2016 01 25 621019.429993
 2016 01 26 131019·510010
 2016 01 27 411021.849976
 2016 01 28 301014·479980
 2016 01 29 131035·380005
 2016 02 01 221037.270020
 2016 02 02 641030·560059
 2016 02 03 271016·919983
 2016 02 04 991025·109985
 2016 02 05 271014·309998
 2016 02 08 91982.150024
 2016 02 09 3975.140015
 2016 02 10 37983·450012
 2016 02 11 79958.890015
 2016 02 12 3972·869995
 2016 02 16 74996.390015
 2016 02 17 731016.280029
 2016 02 18 521013·599976
 2016 02 19 61010.719971
 2016 02 22 751025·280029
 2016 02 23 761021.250000
 2016 02 24 481023·059998
 2016 02 25 321031·579956
 2016 02 26 711039·709961
 2016 02 29 401044.910034
 2016 03 01 911054·489990
 2016 03 02 381065.680054
 2016 03 03 491076·089966
 2016 03 04 831088.239990
 2016 03 07 321094·500000
 2016 03 08 51092.709961
 2016 03 09 221074·199951
 2016 03 10 511078.979980
 2016 03 11 471087·869995
 2016 03 14 401087·459961
 2016 03 15 291082.680054
 2016 03 16 111076·510010
 2016 03 17 351094·689941
 2016 03 18 751102·979980
 2016 03 21 301103·630005
 2016 03 22 591100·760010
 2016 03 23 231097·050049
 2016 03 24 661079.540039
 2016 03 28 161084·469971
 2016 03 29 141109·209961
 2016 03 30 601117·349976
 2016 03 31 951117·790039
 2016 04 01 981118.390015
 2016 04 04 191119·410034
 2016 04 05 221106.219971
 2016 04 06 681109.020020
 2016 04 07 151107·890015
 2016 04 08 441106·050049
 2016 04 11 91110·430054
 2016 04 12 181107.359985
 2016 04 13 291129·930054
 2016 04 14 821132.089966
 2016 04 15 471132.140015
 2016 04 18 01139·479980
 2016 04 19 291146.500000
 2016 04 20 541147.719971
 2016 04 21 861144·540039
 2016 04 22 971147·410034
 2016 04 25 261146·260010
 2016 04 26 31150.819946
 2016 04 27 21156.069946
 2016 04 28 161155.550049
 2016 04 29 601140·109985
 2016 05 02 991140·920044
 2016 05 03 941138·869995
 2016 05 04 871123·689941
 2016 05 05 931118·380005
 2016 05 06 341114·770020
 2016 05 09 891123.650024
 2016 05 10 671129·040039
 2016 05 11 121128·469971
 2016 05 12 301119·890015
 2016 05 13 361112·959961
 2016 05 16 381119.680054
 2016 05 17 311118·339966
 2016 05 18 291110·729980
 2016 05 19 121103.719971
 2016 05 20 71112·319946
 2016 05 23 881117·319946
 2016 05 24 11136·290039
 2016 05 25 161142·849976
 2016 05 26 61143·189941
 2016 05 27 461150·449951
 2016 05 31 401158·969971
 2016 06 01 741163.430054
 2016 06 02 901170.770020
 2016 06 03 911170·390015
 2016 06 06 651179·339966
 2016 06 07 361183.750000
 2016 06 08 421190·170044
 2016 06 09 381188·229980
 2016 06 10 201178·380005
 2016 06 13 771164.900024
 2016 06 14 681153·219971
 2016 06 15 251157·959961
 2016 06 16 751148·859985
 2016 06 17 991151.689941
 2016 06 20 01167·119995
 2016 06 21 131158·849976
 2016 06 22 241161.280029
 2016 06 23 261172.219971
 2016 06 24 951162·920044
 2016 06 27 911123·810059
 2016 06 28 851110·500000
 2016 06 29 91132·619995
 2016 06 30 341152·030029
 2016 07 01 721161·050049
 2016 07 05 31155.459961
 2016 07 06 231147·910034
 2016 07 07 241156.890015
 2016 07 08 941178·119995
 2016 07 11 471192.040039
 2016 07 12 681211.770020
 2016 07 13 961210·380005
 2016 07 14 201209·910034
 2016 07 15 111208·239990
 2016 07 18 711210·640015
 2016 07 19 71207·239990
 2016 07 20 371212·079956
 2016 07 21 151213·520020
 2016 07 22 811214.160034
 2016 07 25 391212·839966
 2016 07 26 591217.130005
 2016 07 27 21222.260010
 2016 07 28 731219.489990
 2016 07 29 981224.770020
 2016 08 01 231224.459961
 2016 08 02 411219·050049
 2016 08 03 491212·739990
 2016 08 04 161219.089966
 2016 08 05 921232·869995
 2016 08 08 281235·780029
 2016 08 09 331233·290039
 2016 08 10 501232.839966
 2016 08 11 541231.000000
 2016 08 12 801231·650024
 2016 08 15 771243·829956
 2016 08 16 821241·680054
 2016 08 17 221230·979980
 2016 08 18 421236.849976
 2016 08 19 541237.390015
 2016 08 22 171239.739990
 2016 08 23 341251.329956
 2016 08 24 831248.910034
 2016 08 25 661243·300049
 2016 08 26 881250.180054
 2016 08 29 531248·219971
 2016 08 30 981248·430054
 2016 08 31 391245.640015
 2016 09 01 511242.089966
 2016 09 02 661251.829956
 2016 09 06 41254.410034
 2016 09 07 221261.119995
 2016 09 08 871260·479980
 2016 09 09 871256.300049
 2016 09 12 481235.869995
 2016 09 13 901234·550049
 2016 09 14 51219·930054
 2016 09 15 541227.359985
 2016 09 16 971227·089966
 2016 09 19 451239·979980
 2016 09 20 341238.250000
 2016 09 21 281245·239990
 2016 09 22 461263·459961
 2016 09 23 121262·939941
 2016 09 26 321253·949951
 2016 09 27 991247·119995
 2016 09 28 141255·939941
 2016 09 29 401255·589966
 2016 09 30 811255·709961
 2016 10 03 791251.280029
 2016 10 04 451249.930054
 2016 10 05 61254.089966
 2016 10 06 871247·770020
 2016 10 07 71247·579956
 2016 10 10 81253·810059
 2016 10 11 101249.959961
 2016 10 12 811232.609985
 2016 10 13 441225·140015
 2016 10 14 981226.010010
 2016 10 17 771215·420044
 2016 10 18 211222.199951
 2016 10 19 781226·349976
 2016 10 20 331222·609985
 2016 10 21 581220·030029
 2016 10 24 881231·930054
 2016 10 25 241226.160034
 2016 10 26 581216.079956
 2016 10 27 281208.180054
 2016 10 28 881196.239990
 2016 10 31 181192·979980
 2016 11 01 421194·479980
 2016 11 02 871177·770020
 2016 11 03 541168.130005
 2016 11 04 231174·780029
 2016 11 07 791193.390015
 2016 11 08 611200·219971
 2016 11 09 421233.660034
 2016 11 10 281258·479980
 2016 11 11 881282.819946
 2016 11 14 01306.560059
 2016 11 15 331304·380005
 2016 11 16 451304.979980
 2016 11 17 131313·060059
 2016 11 18 791316·219971
 2016 11 21 341323·719971
 2016 11 22 121334.829956
 2016 11 23 231342·349976
 2016 11 25 01347·199951
 2016 11 28 771346.880005
 2016 11 29 931335·439941
 2016 11 30 131337·329956
 2016 12 01 871331·729980
 2016 12 02 191319.349976
 2016 12 05 741338.229980
 2016 12 06 21353.569946
 2016 12 07 901366.609985
 2016 12 08 401386.449951
 2016 12 09 691392.709961
 2016 12 12 331388.530029
 2016 12 13 861382.439941
 2016 12 14 491374·540039
 2016 12 15 151374.819946
 2016 12 16 771379·030029
 2016 12 19 741375·589966
 2016 12 20 761385·060059
 2016 12 21 761384·359985
 2016 12 22 261375·459961
 2016 12 23 801371·510010
 2016 12 27 781381·979980
 2016 12 28 401379.270020
 2016 12 29 11367.450000
 2016 12 30 551364·980000
 2017 01 03  361375.090000
 2017 01 04  191388.600000
 2017 01 05  451387.710000
 2017 01 06  731375·060000
 2017 01 09  581367.130000
 2017 01 10  511371.500000
 2017 01 11  271375·540000
 2017 01 12  351372·840000
 2017 01 13  751376.170000
 2017 01 17  01371.510000
 2017 01 18  431358·840000
 2017 01 19  671360.760000
 2017 01 20  431355·210000
 2017 01 23  521353·130000
 2017 01 24  101370.970000
 2017 01 25  181383·360000
 2017 01 26  451384.130000
 2017 01 27  221375·930000
 2017 01 30  731369·490000
 2017 01 31  651363.600000
 2017 02 01  861374.190000
 2017 02 02  461364·100000
 2017 02 03  11377·930000
 2017 02 06  71377·330000
 2017 02 07  991371.880000
 2017 02 08  881360.470000
 2017 02 09  881379.730000
 2017 02 10  711391·180000
 2017 02 13  411398·600000
 2017 02 14  351397·140000
 2017 02 15  531405.210000
 2017 02 16  61404·840000
 2017 02 17  921399·860000
 2017 02 21  11410.400000
 2017 02 22  411410.110000
 2017 02 23  871406.560000
 2017 02 24  591394.530000
 2017 02 27  241407·970000
 2017 02 28  211406.870000
 2017 03 01  161414·820000
 2017 03 02  751413.160000
 2017 03 03  651399·080000
 2017 03 06  871392·340000
 2017 03 07  181383.660000
 2017 03 08  951381.960000
 2017 03 09  141371·040000
 2017 03 10  571369.050000
 2017 03 13  421373.250000
 2017 03 14  11369·160000
 2017 03 15  831385·690000
 2017 03 16  761389.790000
 2017 03 17  651393·180000
 2017 03 20  11391.480000
 2017 03 21  101390.200000
 2017 03 22  141348·640000
 2017 03 23  861361.220000
 2017 03 24  251362·790000
 2017 03 27  571359.330000
 2017 03 28  641367·940000
 2017 03 29  321373·130000
 2017 03 30  311382·930000
 2017 03 31  141389.950000
 2017 04 03  451388.740000
 2017 04 04  521374.050000
 2017 04 05  991381.340000
 2017 04 06  921364.520000
 2017 04 07  21367·500000
 2017 04 10  221376·560000
 2017 04 11  371377.230000
 2017 04 12  291376.860000
 2017 04 13  41361.320000
 2017 04 17  431361·250000
 2017 04 18  761362.490000
 2017 04 19  891376.690000
 2017 04 20  451384·580000
 2017 04 21  391383.130000
 2017 04 24  731399.960000
 2017 04 25  591415·550000
 2017 04 26  441425.700000
 2017 04 27  611423·520000
 2017 04 28  101419·210000
 2017 05 01  521411.040000
 2017 05 02  451409.050000
 2017 05 03  851399.130000
 2017 05 04  921394.160000
 2017 05 05  71397·210000
 2017 05 08  171397.430000
 2017 05 09  111395·480000
 2017 05 10  531400·810000
 2017 05 11  851399·200000
 2017 05 12  551389·390000
 2017 05 15  641398.990000
 2017 05 16  481396·350000
 2017 05 17  751388.300000
 2017 05 18  771365.010000
 2017 05 19  941374.420000
 2017 05 22  581378·300000
 2017 05 23  901383.080000
 2017 05 24  281386·070000
 2017 05 25  781391·420000
 2017 05 26  921383·680000
 2017 05 30  681381·170000
 2017 05 31  771374.430000
 2017 06 01  151396.200000
 2017 06 02  801414·960000
 2017 06 05  711405.140000
 2017 06 06  181401.790000
 2017 06 07  311400.410000
 2017 06 08  791419.320000
 2017 06 09  871433·790000
 2017 06 12  701426.100000
 2017 06 13  761427.550000
 2017 06 14  701426·130000
 2017 06 15  301415.470000
 2017 06 16  771407.220000
 2017 06 19  261420.190000
 2017 06 20  611417·760000
 2017 06 21  371411.880000
 2017 06 22  91408.340000
 2017 06 23  811415.770000
 2017 06 26  821420·770000
 2017 06 27  711420.610000
 2017 06 28  601426·330000
 2017 06 29  661428·030000
 2017 06 30  911420·990000
 2017 07 03  201429·370000
 2017 07 05  481426.530000
 2017 07 06  321418.860000
 2017 07 07  701416·680000
 2017 07 10  971418.050000
 2017 07 11  181413.470000
 2017 07 12  541431.340000
 2017 07 13  241425·740000
 2017 07 14  401432·970000
 2017 07 17  391434.450000
 2017 07 18  331431·110000
 2017 07 19  851441.770000
 2017 07 20  111445·060000
 2017 07 21  51452.050000
 2017 07 24  941438·600000
 2017 07 25  111452·090000
 2017 07 26  991452·020000
 2017 07 27  361446.630000
 2017 07 28  871432·590000
 2017 07 31  821432.460000
 2017 08 01  161430·660000
 2017 08 02  751428·030000
 2017 08 03  881414·720000
 2017 08 04  61413·040000
 2017 08 07  11417.420000
 2017 08 08  911426·290000
 2017 08 09  971409.780000
 2017 08 10  141396·600000
 2017 08 11  151376·370000
 2017 08 14  791394·530000
 2017 08 15  391395.880000
 2017 08 16  621391·680000
 2017 08 17  481384.740000
 2017 08 18  581362.340000
 2017 08 21  661358·090000
 2017 08 22  331372·330000
 2017 08 23  121373.280000
 2017 08 24  721377·050000
 2017 08 25  521380.600000
 2017 08 28  331382.530000
 2017 08 29  451385·190000
 2017 08 30  911392.770000
 2017 08 31  971406.440000
 2017 09 01  931413.860000
 2017 09 05  91414·550000
 2017 09 06  71406·020000
 2017 09 07  281404·310000
 2017 09 08  701403.530000
 2017 09 11  931415.750000
 2017 09 12  411423.930000
 2017 09 13  941428·740000
 2017 09 14  471427.920000
 2017 09 15  101431·990000
 2017 09 18  361444.270000
 2017 09 19  701442·580000
 2017 09 20  281446.480000
 2017 09 21  971448·840000
 2017 09 22  621451·510000
 2017 09 25  591455.220000
 2017 09 26  471460.950000
 2017 09 27  181487·950000
 2017 09 28  131489·350000
 2017 09 29  831493·560000
 2017 10 02  601509·480000
 2017 10 03  591512.260000
 2017 10 04  81514·770000
 2017 10 05  951514.940000
 2017 10 06  481511.410000
 2017 10 09  351513.300000
 2017 10 10  911511·330000
 2017 10 11  691510·620000
 2017 10 12  181508.430000
 2017 10 13  831508.220000
 2017 10 16  311511.290000
 2017 10 17  71505.800000
 2017 10 18  21505·140000
 2017 10 19  660.000000
 2017 10 20  231512.750000
 2017 10 23  321511.480000
 2017 10 24  571505·570000
 2017 10 25  711500·420000
 2017 10 26  851501·360000
 2017 10 27  961508·320000
 2017 10 30  631490.900000
 2017 10 31  121506.780000
 2017 11 01  621512·400000
 2017 11 02  741499·940000
 2017 11 03  281497·140000
 2017 11 06  271501·490000
 2017 11 07  231498.000000
 2017 11 08  661482.860000
 2017 11 09  831481.620000
 2017 11 10  781479·110000
 2017 11 13  621476.680000
 2017 11 14  981474.270000
 2017 11 15  851470.900000
 2017 11 16  541490.970000
 2017 11 17  971496.860000
 2017 11 20  201503·400000
 2017 11 21  151519.530000
 2017 11 22  671524.180000
 2017 11 24  751521·380000
 2017 11 27  81522.030000
 2017 12 14  811526.460000
 2017 12 15  551538·060000
 2017 12 18  621552·320000
 2017 12 19  621552.210000
 2017 12 20  141544·350000
 2017 12 21  801551.210000
 2017 12 22  541548.250000
 2017 12 26  71546·590000
 2017 12 27  701550.620000
 2017 12 28  321549.040000
 2017 12 29  691551·940000
 2018 01 02 941550.300000
 2018 01 03 311555·080000
 2018 01 04 231560·840000
 2018 01 05 531560·070000
 2018 01 08 981562·990000
 2018 01 09 41565.580000
 2018 01 10 901561·910000
 2018 01 11 731586·790000
 2018 01 12 191598.180000
 2018 01 16 201604.020000
 2018 01 17 971589·130000
 2018 01 18 251586.310000
 2018 01 19 831597.630000
 2018 01 22 361605·170000
 2018 01 23 311612·550000
 2018 01 24 261615·520000
 2018 01 25 411607.790000
 2018 01 26 351608.060000
 2018 01 29 61607·950000
 2018 01 30 221595.640000
 2018 01 31 671594.270000
 2018 02 01 211582.280000
 2018 02 02 591577·030000
 2018 02 05 821547·030000
 2018 02 06 631512.980000
 2018 02 07 271517·000000
 2018 02 08 531511·210000
 2018 02 09 991487·580000
 2018 02 12 521498.110000
 2018 02 13 101497·020000
 2018 02 14 771523.890000
 2018 02 15 931537·770000
 2018 02 16 871551.510000
 2018 02 20 511546·430000
 2018 02 21 421555.280000
 2018 02 22 81548·290000
 2018 02 23 421549·190000
 2018 02 26 571560·740000
 2018 02 27 871564·630000
 2018 02 28 131543.750000
 2018 03 01 181522·470000
 2018 03 02 601535·200000
 2018 03 05 741550.760000
 2018 03 06 21562.200000
 2018 03 07 391576.730000
 2018 03 08 151580.490000
 2018 03 09 921597·300000
 2018 03 12 941603·790039
 2018 03 13 571609·050049
 2018 03 14 61598·329956
 2018 03 15 541588·020020
 2018 03 16 341588.920044
 2018 03 19 471585·829956
 2018 03 20 371575.780029
 2018 03 21 971587·739990
 2018 03 22 911576·589966
 2018 03 23 91548.729980
 2018 03 26 421543.810060
 2018 03 27 841547.709961
 2018 03 28 591521.349976
 2018 03 29 691540.020020
 2018 04 02 771529·140015
 2018 04 03 41514·560059
 2018 04 04 561534·569946
 2018 04 05 761545·280029
 2018 04 06 231541·069946
 2018 04 09 681533.939941
 2018 04 10 271548.079956
 2018 04 11 71551.369995
 2018 04 12 871562·459961
 2018 04 13 161563.750000
 2018 04 16 421566.400024
 2018 04 17 621582.989990
 2018 04 18 11592·040039
 2018 04 19 91582.949951
 2018 04 20 941574·239990
 2018 04 23 661571.469971
 2018 04 24 211574·479980
 2018 04 25 361556.089966
 2018 04 26 21562.500000
 2018 04 27 691562.979980
 2018 05 01 291550·859985
 2018 05 02 101565·369995
 2018 05 03 111554·339966
 2018 05 04 481572·770020
 2018 05 07 311586·410034
 2018 05 08 681586·589966
 2018 05 09 901598.760010
 2018 05 10 21609·445435
 2018 05 11 601609·359985
 2018 05 14 741614·239990
 2018 05 15 331603·160034
 2018 05 16 561620·640015
 2018 05 17 711627·319946
 2018 05 18 151630·326294
 2018 05 21 581639.040039
 2018 05 22 611639.890010
 2018 05 23 471629·400024
 2018 05 24 41630·310059
 2018 05 25 111628·726196
 2018 05 29 931628·479980
 2018 05 30 941651.109985
 2018 05 31 791649·729980
 2018 06 01 601650·500000
 2018 06 04 521655.709961
 2018 06 05 441664.689941
 2018 06 06 31676·180054
 2018 06 07 01679.989990
 2018 06 08 631674.069946
 2018 06 11 531677.680054
 2018 06 12 641686·369995
 2018 06 13 491684.839970
 2018 06 14 771684·729980
 2018 06 15 41684·630005
 2018 06 18 741692.459961
 2018 06 19 521694.000000
 2018 06 20 691708.099976
 2018 06 21 21708.020020
 2018 06 22 721696.369995
 2018 06 25 781684.760010
 2018 06 26 401672.160034
 2018 06 27 791671·469971
 2018 06 28 211647·939941
 2018 06 29 211656·050049
 2018 07 02 141655·089966
 2018 07 03 921667·520020
 2018 07 05 81679·660034
 2018 07 06 01695·180054
 2018 07 09 421704.839966
 2018 07 10 231708.560059
 2018 07 11 471696.020020
 2018 07 12 591692·430050
 2018 07 13 01697.400024
 2018 07 16 781688·400024
 2018 07 17 751690·040039
 2018 07 18 681692.020020
 2018 07 19 881702.890015
 2018 07 20 891703·430050
 2018 07 23 541701.969971
 2018 07 24 211706.829956
 2018 07 25 321685.420044
 2018 07 26 131702.930054
 2018 07 27 741697.300049
 2018 07 30 361669.500000
 2018 07 31 811675·650024
 2018 08 01 311673·229980
 2018 08 02 471682.300049
 2018 08 03 581687·300049
 2018 08 06 111684·800049
 2018 08 07 491694·359985
 2018 08 08 101689.339966
 2018 08 09 561696·750000
 2018 08 10 231695.790039
 2018 08 13 01689.099976
 2018 08 14 271694·959961
 2018 08 15 241691.599980
 2018 08 16 421691·599976
 2018 08 17 401693·709961
 2018 08 20 851701.130005
 2018 08 21 811722.290039
 2018 08 22 191723.010010
 2018 08 23 511723·410034
 2018 08 24 981726·969971
 2018 08 27 721737·630005
 2018 08 28 281733·449951
 2018 08 29 391737.020020
 2018 08 30 41740·660034
 2018 08 31 661742·089966
 2018 09 04 701740.800049
 2018 09 05 361732.729980
 2018 09 06 641731·420044
 2018 09 07 561722·620000
 2018 09 10 701723·810059
 2018 09 11 991723·460000
 2018 09 12 681718.950000
 2018 09 13 621722.620000
 2018 09 14 801726·000000
 2018 09 17 91722.280000
 2018 09 18 271714·920000
 2018 09 19 281717·090000
 2018 09 20 741720.210000
 2018 09 21 741724.380000
 2018 09 24 811711.740000
 2018 09 25 231712·080000
 2018 09 26 531710·840000
 2018 09 27 231697.170000
 2018 09 28 911699·780000
 2018 10 01 411703·810000
 2018 10 02 411674·870000
 2018 10 03 151677·170000
 2018 10 04 461671.000000
 2018 10 05 21651.530000
 2018 10 08 911633.860000
 2018 10 09 311635.990000
 2018 10 10 581621.410000
 2018 10 11 501580·890000
 2018 10 12 761567.640000
 2018 10 15 771562·300000
 2018 10 16 661598·010000
 2018 10 17 531596·380000
 2018 10 18 971588.740000
 2018 10 19 851569·810000
 2018 10 22 321551.360000
 2018 10 23 51537.160000
 2018 10 24 801527·710000
 2018 10 25 131506·780000
 2018 10 26 451501.300000
 2018 10 29 271513·280000
 2018 10 30 751507.160000
 2018 10 31 401526·330000
 2018 11 01 161547.140000
 2018 11 02 621557·180000
 2018 11 05 571554·770000
 2018 11 06 751558·860000
 2018 11 07 851582.160000
 2018 11 08 801586.170000
 2018 11 09 281577·040000
 2018 11 12 481549.010000
 2018 11 13 131536·710000
 2018 11 14 731530·620000
 2018 11 15 111524.290000
 2018 11 16 171530·000000
 2018 11 19 891527.330000
 2018 11 20 621496·140000
 2018 11 21 581499.370000
 2018 11 23 631498.650000
 2018 11 26 261510.290000
 2018 11 27 911505.450000
 2018 11 28 441530·710000
 2018 11 29 921534·620000
 2018 11 30 611535.130000
 2018 12 03 291553.340000
 2018 12 04 701548·110000
 2018 12 06 371479.160000
 2018 12 07 581485·630000
 2018 12 10 701449.930000
 2018 12 11 601465.760000
 2018 12 12 531471·960000
 2018 12 13 51460·550000
 2018 12 14 321435·390000
 2018 12 17 661417.100000
 2018 12 18 231399.430000
 2018 12 19 131392.920000
 2018 12 20 611350·890000
 2018 12 21 621334·760000
 2018 12 24 531290.920000
 2018 12 26 221330·420000
 2018 12 27 261331·980000
 2018 12 28 491356.230000
 2018 12 31 751348·560000
 2019 01 02  931357·770000
 2019 01 03  201355.020000
 2019 01 04  521383.160000
 2019 01 07  461411.900000
 2019 01 08  161426.550000
 2019 01 09  621442.420000
 2019 01 10  221445·780000
 2019 01 11  461448.280000
 2019 01 14  21446·500000
 2019 01 15  971445.220000
 2019 01 16  341460.310000
 2019 01 17  841470.840000
 2019 01 18  901487.210000
 2019 01 22  951479·820000
 2019 01 23  891468.480000
 2019 01 24  901465.340000
 2019 01 25  431484.600000
 2019 01 28  481480.280000


 2019 01 29  111477·010000
 2019 01 30  201490·510000
 2019 01 31  481500.740000
 2019 02 01  771504·510000
 2019 02 04  521517·550000
 2019 02 05  581524.210000
 2019 02 06  181520·890000
 2019 02 07  251516.700000
 2019 02 08  871506·600000
 2019 02 11  91519.210000
 2019 02 12  921538.890000
 2019 02 13  611545.740000
 2019 02 14  151551.390000
 2019 02 15  41570·160000
 2019 02 19  321578·230000
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.