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  35168·979996
 1987 09 11  46170·539993
 1987 09 14  56170.949997
 1987 09 15  10170·440002
 1987 09 16  79170·029999
 1987 09 17  35169·250000
 1987 09 18  54169.039993
 1987 09 21  40169.130005
 1987 09 22  78167·559998
 1987 09 23  10168·649994
 1987 09 24  41169·059998
 1987 09 25  56168·850006
 1987 09 28  80169.800003
 1987 09 29  53169.690002
 1987 09 30  28170.809998
 1987 10 01  2171·399994
 1987 10 02  62172·089996
 1987 10 05  70172.550003
 1987 10 06  55172·619995
 1987 10 07  47170·210007
 1987 10 08  25168.979996
 1987 10 09  93167.110001
 1987 10 12  84166·110001
 1987 10 13  86164.419998
 1987 10 14  92164·160004
 1987 10 15  78161.800003
 1987 10 16  3159·660004
 1987 10 19  38152.740005
 1987 10 20  16133.600006
 1987 10 21  7130·770004
 1987 10 22  25130.649994
 1987 10 23  47124·580002
 1987 10 26  70121·580002
 1987 10 27  88113·120003
 1987 10 28  87108·500000
 1987 10 29  82110·800003
 1987 10 30  57118·260002
 1987 11 02  50120.220001
 1987 11 03  54122.050003
 1987 11 04  36117.750000
 1987 11 05  0118·940002
 1987 11 06  52120·089996
 1987 11 09  11119·320000
 1987 11 10  31117.620003
 1987 11 11  50116.680000
 1987 11 12  75118.669998
 1987 11 13  74118.639999
 1987 11 16  8119·019997
 1987 11 17  84118·269997
 1987 11 18  25116.690002
 1987 11 19  78116·690002
 1987 11 20  38115.150002
 1987 11 23  0114·500000
 1987 11 24  34115.879997
 1987 11 25  88115·970001
 1987 11 27  15115.959999
 1987 11 30  25115·629997
 1987 12 01  58112.089996
 1987 12 02  90111·300003
 1987 12 03  58111.150002
 1987 12 04  9108.940002
 1987 12 07  80106·519997
 1987 12 08  99107·239998
 1987 12 09  11108·889999
 1987 12 10  27109.059998
 1987 12 11  6109.320000
 1987 12 14  52112.070000
 1987 12 15  42114·360001
 1987 12 16  80116.839996
 1987 12 17  67117.309998
 1987 12 18  11119·459999
 1987 12 21  48119.919998
 1987 12 22  93119.930000
 1987 12 23  21120.820000
 1987 12 24  65121·589996
 1987 12 28  45121.589996
 1987 12 29  16118·989998
 1987 12 30  48119·500000
 1987 12 31  27120.419998
 1988 01 04 79123.510002
 1988 01 05 25126·550003
 1988 01 06 56127·000000
 1988 01 07 34128·029999
 1988 01 08 19128.190002
 1988 01 11 21123.839996
 1988 01 12 76122·669998
 1988 01 13 49121·449997
 1988 01 14 59121·980003
 1988 01 15 28124·199997
 1988 01 18 65124·099998
 1988 01 19 61124.440002
 1988 01 20 17124.440002
 1988 01 21 97121.760002
 1988 01 22 5122·790001
 1988 01 25 82123.680000
 1988 01 26 39123.680000
 1988 01 27 4123.639999
 1988 01 28 1124.320000
 1988 01 29 50125.349998
 1988 02 01 93126·220001
 1988 02 02 49125.940002
 1988 02 03 86126·320000
 1988 02 04 27125·599998
 1988 02 05 73125.989998
 1988 02 08 56125.769997
 1988 02 09 17125·519997
 1988 02 10 3127·180000
 1988 02 11 99128.220001
 1988 02 12 78129.210007
 1988 02 16 74129.910004
 1988 02 17 89130·660004
 1988 02 18 15130.679993
 1988 02 19 88131·229996
 1988 02 22 65132.369995
 1988 02 23 23132·559998
 1988 02 24 89133·419998
 1988 02 25 88134·800003
 1988 02 26 21134·169998
 1988 02 29 69137·690002
 1988 03 01 16136.479996
 1988 03 02 2137·380005
 1988 03 03 99137.929993
 1988 03 04 15138.059998
 1988 03 07 16139.059998
 1988 03 08 82140·559998
 1988 03 09 81141.690002
 1988 03 10 73141·899994
 1988 03 11 32140·589996
 1988 03 14 2140.880005
 1988 03 15 73141.089996
 1988 03 16 80141.910004
 1988 03 17 33142·690002
 1988 03 18 63143·380005
 1988 03 21 7142·759995
 1988 03 22 1142.350006
 1988 03 23 13143.070007
 1988 03 24 91143.100006
 1988 03 25 39141·570007
 1988 03 28 23140.369995
 1988 03 29 92140.360001
 1988 03 30 35140.839996
 1988 03 31 51142·160004
 1988 04 04 59142·139999
 1988 04 05 15140.720001
 1988 04 06 71142·110001
 1988 04 07 51143.009995
 1988 04 08 46144.119995
 1988 04 11 49144·690002
 1988 04 12 0145·330002
 1988 04 13 68145.460007
 1988 04 14 48145.199997
 1988 04 15 89141·679993
 1988 04 18 47142.089996
 1988 04 19 61143.289993
 1988 04 20 52142·559998
 1988 04 21 54142·139999
 1988 04 22 62141·699997
 1988 04 25 10142·460007
 1988 04 26 72143·220001
 1988 04 27 89143·669998
 1988 04 28 21144.160004
 1988 04 29 22145·009995
 1988 05 02 44145·050003
 1988 05 03 62145·350006
 1988 05 04 23145.529999
 1988 05 05 30145·250000
 1988 05 06 34144.899994
 1988 05 09 68144.649994
 1988 05 10 96143.750000
 1988 05 11 89143.350006
 1988 05 12 27141.350006
 1988 05 13 25142·169998
 1988 05 16 88142·429993
 1988 05 17 81143·070007
 1988 05 18 37141·729996
 1988 05 19 79139.919998
 1988 05 20 75140·149994
 1988 05 23 13140.149994
 1988 05 24 1139·460007
 1988 05 25 98139.889999
 1988 05 26 58140.279999
 1988 05 27 17140·309998
 1988 05 31 84141.369995
 1988 06 01 75142.869995
 1988 06 02 62142·929993
 1988 06 03 49143·500000
 1988 06 06 72144.190002
 1988 06 07 32144·410004
 1988 06 08 38145.789993
 1988 06 09 90146.550003
 1988 06 10 79147.089996
 1988 06 13 10147·330002
 1988 06 14 60148.100006
 1988 06 15 48148·130005
 1988 06 16 42148.179993
 1988 06 17 81147.770004
 1988 06 20 29147.279999
 1988 06 21 54147.610001
 1988 06 22 24148·830002
 1988 06 23 37148·949997
 1988 06 24 71149.229996
 1988 06 27 65149.259995
 1988 06 28 13149.500000
 1988 06 29 98149·910004
 1988 06 30 37151·300003
 1988 07 01 62151·309998
 1988 07 05 23151·279999
 1988 07 06 8151·649994
 1988 07 07 0151·160004
 1988 07 08 53151·160004
 1988 07 11 90151·250000
 1988 07 12 36151·279999
 1988 07 13 62150·869995
 1988 07 14 67151.160004
 1988 07 15 79151·419998
 1988 07 18 77151.470001
 1988 07 19 48151·699997
 1988 07 20 64151·100006
 1988 07 21 76151·110001
 1988 07 22 49150.369995
 1988 07 25 9149·539993
 1988 07 26 23149.660004
 1988 07 27 94149.639999
 1988 07 28 96148·970001
 1988 07 29 20149·889999
 1988 08 01 51150.500000
 1988 08 02 72150·809998
 1988 08 03 89150.690002
 1988 08 04 81150.880005
 1988 08 05 81150.639999
 1988 08 08 73150.369995
 1988 08 09 20150.199997
 1988 08 10 18148·929993
 1988 08 11 69146.960007
 1988 08 12 83146·949997
 1988 08 15 9146.960007
 1988 08 16 81145·580002
 1988 08 17 96145·759995
 1988 08 18 17145·639999
 1988 08 19 1145.750000
 1988 08 22 45145·679993
 1988 08 23 69144.259995
 1988 08 24 12144·949997
 1988 08 25 64144.960007
 1988 08 26 12144·449997
 1988 08 29 20144·889999
 1988 08 30 31145.139999
 1988 08 31 92145.740005
 1988 09 01 5145·740005
 1988 09 02 5145.479996
 1988 09 06 62145·759995
 1988 09 07 5146.149994
 1988 09 08 76146·649994
 1988 09 09 7147.229996
 1988 09 12 18147·360001
 1988 09 13 47147.380005
 1988 09 14 1147.929993
 1988 09 15 31147.869995
 1988 09 16 36148·029999
 1988 09 19 86148.020004
 1988 09 20 79147.949997
 1988 09 21 10147.970001
 1988 09 22 80147·850006
 1988 09 23 18147.839996
 1988 09 26 35147·830002
 1988 09 27 99147·169998
 1988 09 28 37146·990005
 1988 09 29 61148.000000
 1988 09 30 21149.089996
 1988 10 03 81149.190002
 1988 10 04 20147·880005
 1988 10 05 59148.080002
 1988 10 06 11148·320007
 1988 10 07 62148.600006
 1988 10 10 68148.830002
 1988 10 11 81148·610001
 1988 10 12 7148.509995
 1988 10 13 75148.020004
 1988 10 14 42148·300003
 1988 10 17 22148·199997
 1988 10 18 33148.710007
 1988 10 19 74149.070007
 1988 10 20 32149·160004
 1988 10 21 1149·029999
 1988 10 24 39148.979996
 1988 10 25 43148.750000
 1988 10 26 49148·470001
 1988 10 27 62148.139999
 1988 10 28 2147·179993
 1988 10 31 88147·250000
 1988 11 01 33147·279999
 1988 11 02 73147·210007
 1988 11 03 22147·160004
 1988 11 04 40147·139999
 1988 11 07 45146.250000
 1988 11 08 30145·279999
 1988 11 09 23145.270004
 1988 11 10 56145.009995
 1988 11 11 73145.009995
 1988 11 14 51143·710007
 1988 11 15 57143·190002
 1988 11 16 18143·039993
 1988 11 17 31141·330002
 1988 11 18 81140.899994
 1988 11 21 98140·869995
 1988 11 22 33139.949997
 1988 11 23 56140·410004
 1988 11 25 88140.399994
 1988 11 28 48140·199997
 1988 11 29 31140.649994
 1988 11 30 11142.009995
 1988 12 01 67142.559998
 1988 12 02 31142·770004
 1988 12 05 70143·449997
 1988 12 06 85143·929993
 1988 12 07 36144·029999
 1988 12 08 98144.020004
 1988 12 09 31143·899994
 1988 12 12 89143.910004
 1988 12 13 41143.460007
 1988 12 14 24143.320007
 1988 12 15 22143.250000
 1988 12 16 63144.339996
 1988 12 19 50144.529999
 1988 12 20 10144·729996
 1988 12 21 73144·490005
 1988 12 22 68144·539993
 1988 12 23 57144.880005
 1988 12 27 82144·919998
 1988 12 28 41144.940002
 1988 12 29 93145·710007
 1988 12 30 81147·369995
 1989 01 03  88147.369995
 1989 01 04  8148.399994
 1989 01 05  50148·929993
 1989 01 06  68149.839996
 1989 01 09  6149·919998
 1989 01 10  80149.660004
 1989 01 11  78149.270004
 1989 01 12  84149·860001
 1989 01 13  34149·929993
 1989 01 16  90150.110001
 1989 01 17  39149·960007
 1989 01 18  26150·830002
 1989 01 19  0151·539993
 1989 01 20  93151·550003
 1989 01 23  21151·539993
 1989 01 24  11151.460007
 1989 01 25  52151.779999
 1989 01 26  72152.520004
 1989 01 27  38153.199997
 1989 01 30  85153.059998
 1989 01 31  67153.850006
 1989 02 01  33154.419998
 1989 02 02  26155·089996
 1989 02 03  16155.690002
 1989 02 06  45155.839996
 1989 02 07  7156·839996
 1989 02 08  49157.240005
 1989 02 09  98157.110001
 1989 02 10  11156·559998
 1989 02 13  52155.059998
 1989 02 14  96155.240005
 1989 02 15  51155·580002
 1989 02 16  15156·300003
 1989 02 17  49157.270004
 1989 02 21  77157·199997
 1989 02 22  19156·759995
 1989 02 23  34155·419998
 1989 02 24  4155.419998
 1989 02 27  33154.259995
 1989 02 28  70154.559998
 1989 03 01  67155.130005
 1989 03 02  50155.690002
 1989 03 03  24156.699997
 1989 03 06  99157.240005
 1989 03 07  39157·630005
 1989 03 08  43157·979996
 1989 03 09  41157.940002
 1989 03 10  26157·789993
 1989 03 13  2158·020004
 1989 03 14  64158·100006
 1989 03 15  94158.330002
 1989 03 16  93159.270004
 1989 03 17  31159·279999
 1989 03 20  20156·710007
 1989 03 21  23156·169998
 1989 03 22  71156·169998
 1989 03 23  25156.240005
 1989 03 27  43155.910004
 1989 03 28  89156·649994
 1989 03 29  54156.839996
 1989 03 30  11156.839996
 1989 03 31  90157·899994
 1989 04 03  82158.369995
 1989 04 04  60158·279999
 1989 04 05  38158.529999
 1989 04 06  42158.559998
 1989 04 07  13159.270004
 1989 04 10  34159·550003
 1989 04 11  83160.339996
 1989 04 12  5161·210007
 1989 04 13  21161·210007
 1989 04 14  45161·630005
 1989 04 17  45161.630005
 1989 04 18  12162·289993
 1989 04 19  68162.479996
 1989 04 20  87162·679993
 1989 04 21  50163·320007
 1989 04 24  19163.339996
 1989 04 25  43163·470001
 1989 04 26  79163.600006
 1989 04 27  48164.279999
 1989 04 28  8164·690002
 1989 05 01  59164·679993
 1989 05 02  66164·699997
 1989 05 03  15164·779999
 1989 05 04  85165·190002
 1989 05 05  52166·210007
 1989 05 08  16165.740005
 1989 05 09  51165·559998
 1989 05 10  82165.639999
 1989 05 11  87166.070007
 1989 05 12  24167·160004
 1989 05 15  81167.320007
 1989 05 16  55167.309998
 1989 05 17  51168.270004
 1989 05 18  9169.000000
 1989 05 19  57169·649994
 1989 05 22  87170.070007
 1989 05 23  56169.520004
 1989 05 24  14169.490005
 1989 05 25  52170·119995
 1989 05 26  84171.009995
 1989 05 30  42171·259995
 1989 05 31  10171·529999
 1989 06 01  69172·399994
 1989 06 02  77173.410004
 1989 06 05  70173.500000
 1989 06 06  89172·419998
 1989 06 07  31172·949997
 1989 06 08  23173.320007
 1989 06 09  29173.369995
 1989 06 12  73173.440002
 1989 06 13  89173.339996
 1989 06 14  4172·710007
 1989 06 15  31173·250000
 1989 06 16  3171·449997
 1989 06 19  20171.589996
 1989 06 20  27171·240005
 1989 06 21  15170.740005
 1989 06 22  51170.619995
 1989 06 23  23171·440002
 1989 06 26  22171.559998
 1989 06 27  43171.899994
 1989 06 28  9171·820007
 1989 06 29  23170.820007
 1989 06 30  47168·089996
 1989 07 03  3167.619995
 1989 07 05  97167·960007
 1989 07 06  71168.940002
 1989 07 07  84170·199997
 1989 07 10  8170.740005
 1989 07 11  59171·380005
 1989 07 12  43171.929993
 1989 07 13  39172·279999
 1989 07 14  97172·529999
 1989 07 17  64173.000000
 1989 07 18  38172·990005
 1989 07 19  43174·089996
 1989 07 20  30174.419998
 1989 07 21  6173·929993
 1989 07 24  83173.919998
 1989 07 25  54173·320007
 1989 07 26  98173·399994
 1989 07 27  5174.229996
 1989 07 28  27174·250000
 1989 07 31  52174·500000
 1989 08 01  12174·960007
 1989 08 02  5174·380005
 1989 08 03  46175·360001
 1989 08 04  45175·380005
 1989 08 07  11176·589996
 1989 08 08  74176·809998
 1989 08 09  40176.960007
 1989 08 10  64177·119995
 1989 08 11  57177.979996
 1989 08 14  8176·559998
 1989 08 15  35175.869995
 1989 08 16  67176.410004
 1989 08 17  39176.029999
 1989 08 18  24175.940002
 1989 08 21  81175·990005
 1989 08 22  33174.669998
 1989 08 23  68175·679993
 1989 08 24  67177·009995
 1989 08 25  54177·240005
 1989 08 28  71177.100006
 1989 08 29  84177·330002
 1989 08 30  7177·449997
 1989 08 31  53178.199997
 1989 09 01  11178·710007
 1989 09 05  49178·860001
 1989 09 06  38178.830002
 1989 09 07  5178.539993
 1989 09 08  11179·160004
 1989 09 11  50179·179993
 1989 09 12  77178·869995
 1989 09 13  59179·470001
 1989 09 14  52178·820007
 1989 09 15  2177·860001
 1989 09 18  71176·679993
 1989 09 19  92176·550003
 1989 09 20  41176·399994
 1989 09 21  40176.649994
 1989 09 22  88176.800003
 1989 09 25  3176.919998
 1989 09 26  9176·600006
 1989 09 27  30176.559998
 1989 09 28  21177.380005
 1989 09 29  18178.210007
 1989 10 02  13178.850006
 1989 10 03  58179·380005
 1989 10 04  91179·550003
 1989 10 05  87179.929993
 1989 10 06  34180·479996
 1989 10 09  37180·789993
 1989 10 10  41180.949997
 1989 10 11  85180·279999
 1989 10 12  80179.860001
 1989 10 13  5179·639999
 1989 10 16  40172·850006
 1989 10 17  14170.350006
 1989 10 18  81170.970001
 1989 10 19  25173·440002
 1989 10 20  83173·639999
 1989 10 23  98173·330002
 1989 10 24  96172.110001
 1989 10 25  86170.300003
 1989 10 26  89170.229996
 1989 10 27  88168·869995
 1989 10 30  4167.179993
 1989 10 31  99167·470001
 1989 11 01  2167.979996
 1989 11 02  59167.809998
 1989 11 03  13167.429993
 1989 11 06  3169.990005
 1989 11 07  90165·789993
 1989 11 08  12167·220001
 1989 11 09  55167·509995
 1989 11 10  61167·630005
 1989 11 13  49167·729996
 1989 11 14  71167·800003
 1989 11 15  86168·419998
 1989 11 16  60168.000000
 1989 11 17  97168·259995
 1989 11 20  88168·360001
 1989 11 21  87167.300003
 1989 11 22  13167.190002
 1989 11 24  79167.910004
 1989 11 27  38168.279999
 1989 11 28  66168·490005
 1989 11 29  59168·509995
 1989 11 30  63168.179993
 1989 12 01  21168·589996
 1989 12 04  54168·669998
 1989 12 05  60168.750000
 1989 12 06  43168.880005
 1989 12 07  62169.059998
 1989 12 08  7168.779999
 1989 12 11  4168·770004
 1989 12 12  40168·130005
 1989 12 13  12168.429993
 1989 12 14  8168.369995
 1989 12 15  5167·470001
 1989 12 18  97166·539993
 1989 12 19  47163.940002
 1989 12 20  63163.029999
 1989 12 21  99163·940002
 1989 12 22  82165·199997
 1989 12 26  66165.429993
 1989 12 27  3166.020004
 1989 12 28  50166·279999
 1989 12 29  91168·309998
 1990 01 02 95169·960007
 1990 01 03 85170·800003
 1990 01 04 45170·789993
 1990 01 05 43170·119995
 1990 01 08 85169·679993
 1990 01 09 92169.860001
 1990 01 10 98169.309998
 1990 01 11 81168.369995
 1990 01 12 11168·020004
 1990 01 15 29164·369995
 1990 01 16 46163.300003
 1990 01 17 75164.259995
 1990 01 18 73163·500000
 1990 01 19 28163·589996
 1990 01 22 53163.690002
 1990 01 23 18161·369995
 1990 01 24 96160.419998
 1990 01 25 46158·929993
 1990 01 26 6157·979996
 1990 01 29 31156·750000
 1990 01 30 32154.970001
 1990 01 31 64153·529999
 1990 02 01 18154·360001
 1990 02 02 56156·029999
 1990 02 05 55156.889999
 1990 02 06 89156·899994
 1990 02 07 28158·250000
 1990 02 08 64159.220001
 1990 02 09 66159.139999
 1990 02 12 53159.199997
 1990 02 13 97158.589996
 1990 02 14 48158·570007
 1990 02 15 90159.199997
 1990 02 16 12160·350006
 1990 02 20 13159.309998
 1990 02 21 28157·850006
 1990 02 22 78158·270004
 1990 02 23 49157.789993
 1990 02 26 91156·639999
 1990 02 27 48156.979996
 1990 02 28 5157.880005
 1990 03 01 69158.059998
 1990 03 02 67159.190002
 1990 03 05 76159.470001
 1990 03 06 71160·399994
 1990 03 07 4160·919998
 1990 03 08 5162·070007
 1990 03 09 7162.199997
 1990 03 12 2162·229996
 1990 03 13 11162·630005
 1990 03 14 91162·789993
 1990 03 15 60163.320007
 1990 03 16 48164.289993
 1990 03 19 72164·380005
 1990 03 20 40164·839996
 1990 03 21 80164·350006
 1990 03 22 84164.250000
 1990 03 23 92163.630005
 1990 03 26 90164·119995
 1990 03 27 35164·080002
 1990 03 28 12164.080002
 1990 03 29 5163.809998
 1990 03 30 2163.639999
 1990 04 02 20163.630005
 1990 04 03 56163·440002
 1990 04 04 66163·669998
 1990 04 05 65163.139999
 1990 04 06 53163.000000
 1990 04 09 66162·399994
 1990 04 10 57161·949997
 1990 04 11 92162.169998
 1990 04 12 79162·630005
 1990 04 16 19163·059998
 1990 04 17 85162·529999
 1990 04 18 21162.440002
 1990 04 19 67161.399994
 1990 04 20 14160.929993
 1990 04 23 82160·080002
 1990 04 24 14159·000000
 1990 04 25 11158.630005
 1990 04 26 78159·070007
 1990 04 27 3158.789993
 1990 04 30 60158.089996
 1990 05 01 30158.539993
 1990 05 02 59159·139999
 1990 05 03 31159·960007
 1990 05 04 71160.389999
 1990 05 07 68160.740005
 1990 05 08 34160.929993
 1990 05 09 73161·130005
 1990 05 10 85161.679993
 1990 05 11 96163.139999
 1990 05 14 3164.220001
 1990 05 15 59163.860001
 1990 05 16 65163·860001
 1990 05 17 5164·910004
 1990 05 18 92165.440002
 1990 05 21 47166·649994
 1990 05 22 0167·410004
 1990 05 23 17167.809998
 1990 05 24 51168.250000
 1990 05 25 18168.050003
 1990 05 29 1168.199997
 1990 05 30 74168.929993
 1990 05 31 54169·110001
 1990 06 01 79169.830002
 1990 06 04 8170.649994
 1990 06 05 47171·080002
 1990 06 06 4170.229996
 1990 06 07 62170·289993
 1990 06 08 82169.809998
 1990 06 11 29169.089996
 1990 06 12 24170·029999
 1990 06 13 22170.979996
 1990 06 14 11170·880005
 1990 06 15 39170·960007
 1990 06 18 66170·899994
 1990 06 19 43168.740005
 1990 06 20 9168.740005
 1990 06 21 21168·449997
 1990 06 22 5168·820007
 1990 06 25 30168.130005
 1990 06 26 14167.660004
 1990 06 27 46167.250000
 1990 06 28 41168.410004
 1990 06 29 15169·139999
 1990 07 02 87169·119995
 1990 07 03 6169·009995
 1990 07 05 99168.940002
 1990 07 06 55168.199997
 1990 07 09 18168.309998
 1990 07 10 20168·229996
 1990 07 11 31168·679993
 1990 07 12 31169·429993
 1990 07 13 19170·470001
 1990 07 16 34170.229996
 1990 07 17 10170.039993
 1990 07 18 50168·919998
 1990 07 19 28167·860001
 1990 07 20 17167·550003
 1990 07 23 39166·820007
 1990 07 24 44163·240005
 1990 07 25 7163.789993
 1990 07 26 61164·550003
 1990 07 27 42164·089996
 1990 07 30 69163.169998
 1990 07 31 46162·160004
 1990 08 01 87161·649994
 1990 08 02 69160·779999
 1990 08 03 7158.600006
 1990 08 06 56154.350006
 1990 08 07 39150.479996
 1990 08 08 96151·169998
 1990 08 09 64152.539993
 1990 08 10 75153·520004
 1990 08 13 85150·839996
 1990 08 14 24151·139999
 1990 08 15 73151.860001
 1990 08 16 67151·309998
 1990 08 17 20148.490005
 1990 08 20 77145·690002
 1990 08 21 89144·160004
 1990 08 22 19141.320007
 1990 08 23 63138·990005
 1990 08 24 6134.360001
 1990 08 27 95138.820007
 1990 08 28 45139.589996
 1990 08 29 59140.360001
 1990 08 30 87140.330002
 1990 08 31 98139·619995
 1990 09 04 81139.500000
 1990 09 05 76140·020004
 1990 09 06 20140·089996
 1990 09 07 28140·110001
 1990 09 10 91141·020004
 1990 09 11 8140.360001
 1990 09 12 30140·169998
 1990 09 13 42139.960007
 1990 09 14 64138·710007
 1990 09 17 75137.889999
 1990 09 18 67137·479996
 1990 09 19 22137.070007
 1990 09 20 11136·779999
 1990 09 21 20134.699997
 1990 09 24 8133·759995
 1990 09 25 75130·520004
 1990 09 26 70130.580002
 1990 09 27 14129·149994
 1990 09 28 52126.750000
 1990 10 01 33128·429993
 1990 10 02 5129·960007
 1990 10 03 49129·070007
 1990 10 04 25128·080002
 1990 10 05 51127·699997
 1990 10 08 4127.379997
 1990 10 09 46126·919998
 1990 10 10 77124.339996
 1990 10 11 12122.870003
 1990 10 12 79120·470001
 1990 10 15 48120·879997
 1990 10 16 84120.570000
 1990 10 17 22119·669998
 1990 10 18 68120.959999
 1990 10 19 24122.370003
 1990 10 22 46122·800003
 1990 10 23 13122·449997
 1990 10 24 34122·440002
 1990 10 25 69122·680000
 1990 10 26 88122·389999
 1990 10 29 42121·010002
 1990 10 30 65119.690002
 1990 10 31 2119.169998
 1990 11 01 62118.959999
 1990 11 02 90120·360001
 1990 11 05 74121·290001
 1990 11 06 67121.629997
 1990 11 07 41121·330002
 1990 11 08 63120.459999
 1990 11 09 98121·300003
 1990 11 12 32123.230003
 1990 11 13 27123·669998
 1990 11 14 95124·739998
 1990 11 15 2124.760002
 1990 11 16 93124·400002
 1990 11 19 44124·790001
 1990 11 20 40124.830002
 1990 11 21 71124·150002
 1990 11 23 68124·330002
 1990 11 26 44124·260002
 1990 11 27 81125.239998
 1990 11 28 21126.220001
 1990 11 29 1126.129997
 1990 11 30 2127.519997
 1990 12 03 24128·279999
 1990 12 04 87128.729996
 1990 12 05 62130.699997
 1990 12 06 18132·770004
 1990 12 07 1131·179993
 1990 12 10 34130·940002
 1990 12 11 45130.690002
 1990 12 12 18130.580002
 1990 12 13 69130.990005
 1990 12 14 49130.940002
 1990 12 17 69130·169998
 1990 12 18 51129·970001
 1990 12 19 9130·580002
 1990 12 20 45130·729996
 1990 12 21 77130·929993
 1990 12 24 94130·860001
 1990 12 26 29130·830002
 1990 12 27 60130·820007
 1990 12 28 40130.630005
 1990 12 31 47132·199997
 1991 01 02  58132·190002
 1991 01 03  56131·639999
 1991 01 04  51130·350006
 1991 01 07  34130·199997
 1991 01 08  55128.190002
 1991 01 09  22128.720001
 1991 01 10  29127.559998
 1991 01 11  7127·650002
 1991 01 14  1127·599998
 1991 01 15  71125·389999
 1991 01 16  19126·800003
 1991 01 17  41131.110001
 1991 01 18  2130·240005
 1991 01 21  40130·339996
 1991 01 22  90131.360001
 1991 01 23  36132·639999
 1991 01 24  91135·070007
 1991 01 25  93136·520004
 1991 01 28  35137·800003
 1991 01 29  18139·229996
 1991 01 30  23142.029999
 1991 01 31  16144.169998
 1991 02 01  75145.639999
 1991 02 04  37148.199997
 1991 02 05  81150·199997
 1991 02 06  24152.300003
 1991 02 07  52153.220001
 1991 02 08  68151.740005
 1991 02 11  71154.169998
 1991 02 12  54154.610001
 1991 02 13  37155.899994
 1991 02 14  12156·889999
 1991 02 15  24156·970001
 1991 02 19  69157.020004
 1991 02 20  23156.770004
 1991 02 21  95156.410004
 1991 02 22  98158·229996
 1991 02 25  56159.210007
 1991 02 26  30158.429993
 1991 02 27  66158·570007
 1991 02 28  74160.009995
 1991 03 01  30161.259995
 1991 03 04  2163·500000
 1991 03 05  1166·779999
 1991 03 06  58168.600006
 1991 03 07  26167.679993
 1991 03 08  7168.419998
 1991 03 11  0167·970001
 1991 03 12  83166·470001
 1991 03 13  10166·089996
 1991 03 14  40167·429993
 1991 03 15  89166.419998
 1991 03 18  4165·729996
 1991 03 19  67165·389999
 1991 03 20  20165·539993
 1991 03 21  18166.380005
 1991 03 22  4165·800003
 1991 03 25  12166·820007
 1991 03 26  92168·649994
 1991 03 27  63169.820007
 1991 03 28  90171.009995
 1991 04 01  82171·020004
 1991 04 02  24172.639999
 1991 04 03  24174·000000
 1991 04 04  92174.830002
 1991 04 05  40174·960007
 1991 04 08  10174.029999
 1991 04 09  26174.429993
 1991 04 10  67173·539993
 1991 04 11  74174.860001
 1991 04 12  70175.929993
 1991 04 15  20176·020004
 1991 04 16  98177·320007
 1991 04 17  96178·789993
 1991 04 18  48178·720001
 1991 04 19  81177.570007
 1991 04 22  90176.440002
 1991 04 23  46174.710007
 1991 04 24  13175·000000
 1991 04 25  9175.050003
 1991 04 26  76174·600006
 1991 04 29  85174·110001
 1991 04 30  59172·080002
 1991 05 01  31172·199997
 1991 05 02  12173.660004
 1991 05 03  1173.960007
 1991 05 06  5173.970001
 1991 05 07  95174·630005
 1991 05 08  80174.690002
 1991 05 09  8175·789993
 1991 05 10  96176·160004
 1991 05 13  79174.860001
 1991 05 14  85174·369995
 1991 05 15  43172.600006
 1991 05 16  0170·770004
 1991 05 17  81170.710007
 1991 05 20  61170·660004
 1991 05 21  69171.520004
 1991 05 22  12171.940002
 1991 05 23  28172·470001
 1991 05 24  64173.220001
 1991 05 28  74174·330002
 1991 05 29  50175.240005
 1991 05 30  70176·880005
 1991 05 31  74178.339996
 1991 06 03  71178.520004
 1991 06 04  60178.550003
 1991 06 05  82178·940002
 1991 06 06  0178·809998
 1991 06 07  98178.399994
 1991 06 10  9177·169998
 1991 06 11  64177.300003
 1991 06 12  72176·630005
 1991 06 13  18174·710007
 1991 06 14  93175.639999
 1991 06 17  43175.649994
 1991 06 18  47175.479996
 1991 06 19  18174.669998
 1991 06 20  30172·949997
 1991 06 21  68172.860001
 1991 06 24  7172·460007
 1991 06 25  12169.740005
 1991 06 26  64168.330002
 1991 06 27  15168.229996
 1991 06 28  58168·270004
 1991 07 01  37168·470001
 1991 07 02  65168·690002
 1991 07 03  84168·210007
 1991 07 05  33169.490005
 1991 07 08  56167·460007
 1991 07 09  27168·330002
 1991 07 10  0169.470001
 1991 07 11  87169.309998
 1991 07 12  58170·050003
 1991 07 15  69171.089996
 1991 07 16  15171·589996
 1991 07 17  3171.380005
 1991 07 18  54172.289993
 1991 07 19  35172·869995
 1991 07 22  3172.970001
 1991 07 23  86172·660004
 1991 07 24  84171.250000
 1991 07 25  94170·570007
 1991 07 26  65170·710007
 1991 07 29  69170·710007
 1991 07 30  9171·559998
 1991 07 31  41172·779999
 1991 08 01  26172.770004
 1991 08 02  9173·179993
 1991 08 05  18173.059998
 1991 08 06  94172.919998
 1991 08 07  36173.279999
 1991 08 08  86173.490005
 1991 08 09  24173·389999
 1991 08 12  97173.570007
 1991 08 13  72174.539993
 1991 08 14  8175.110001
 1991 08 15  64175.149994
 1991 08 16  21174·919998
 1991 08 19  32174.070007
 1991 08 20  6170.899994
 1991 08 21  2174.960007
 1991 08 22  58175.559998
 1991 08 23  44176·210007
 1991 08 26  37176.600006
 1991 08 27  25176·759995
 1991 08 28  28178·210007
 1991 08 29  56178.639999
 1991 08 30  83179.110001
 1991 09 03  46179·190002
 1991 09 04  75178.009995
 1991 09 05  45177.429993
 1991 09 06  49177·639999
 1991 09 09  3177·479996
 1991 09 10  69177.490005
 1991 09 11  11176·089996
 1991 09 12  69177.110001
 1991 09 13  59177·639999
 1991 09 16  3176.759995
 1991 09 17  79176.690002
 1991 09 18  98176·910004
 1991 09 19  2178·240005
 1991 09 20  97179.470001
 1991 09 23  0179·360001
 1991 09 24  17179.169998
 1991 09 25  45179.210007
 1991 09 26  95179.229996
 1991 09 27  49179·589996
 1991 09 30  35180·160004
 1991 10 01  25180.160004
 1991 10 02  65180.119995
 1991 10 03  27179·830002
 1991 10 04  82178·369995
 1991 10 07  6178·009995
 1991 10 08  2177·089996
 1991 10 09  58177·139999
 1991 10 10  15176·429993
 1991 10 11  75176.979996
 1991 10 14  26178·479996
 1991 10 15  93180.600006
 1991 10 16  15182.860001
 1991 10 17  45183.059998
 1991 10 18  80183.429993
 1991 10 21  8183·440002
 1991 10 22  90183·470001
 1991 10 23  55183.419998
 1991 10 24  33183·169998
 1991 10 25  3180·899994
 1991 10 28  70180·750000
 1991 10 29  67181.929993
 1991 10 30  80183·350006
 1991 10 31  4185.000000
 1991 11 01  13185·119995
 1991 11 04  69184·630005
 1991 11 05  40184.339996
 1991 11 06  60184.440002
 1991 11 07  1185.800003
 1991 11 08  73186.699997
 1991 11 11  56186·800003
 1991 11 12  48188·020004
 1991 11 13  39188·039993
 1991 11 14  19188·339996
 1991 11 15  99187.830002
 1991 11 18  67181·720001
 1991 11 19  59181.639999
 1991 11 20  68178·339996
 1991 11 21  62178.850006
 1991 11 22  43178.990005
 1991 11 25  19177·360001
 1991 11 26  8176·470001
 1991 11 27  64175·669998
 1991 11 29  26176.369995
 1991 12 02  99176·660004
 1991 12 03  53177.410004
 1991 12 04  49177·899994
 1991 12 05  92177·860001
 1991 12 06  7177·740005
 1991 12 09  40177.869995
 1991 12 10  87176·729996
 1991 12 11  41176·059998
 1991 12 12  74175·800003
 1991 12 13  33177.509995
 1991 12 16  72178·550003
 1991 12 17  99178.600006
 1991 12 18  56177·660004
 1991 12 19  18177·389999
 1991 12 20  22177.500000
 1991 12 23  16177.899994
 1991 12 24  36179.559998
 1991 12 26  10182·369995
 1991 12 27  83184.229996
 1991 12 30  67187.850006
 1991 12 31  19189.940002
 1992 01 02 45189·979996
 1992 01 03 22192.149994
 1992 01 06 52194·449997
 1992 01 07 39195.770004
 1992 01 08 88198.110001
 1992 01 09 35200·679993
 1992 01 10 98200.600006
 1992 01 13 50199.860001
 1992 01 14 25202·350006
 1992 01 15 41204·309998
 1992 01 16 54204·820007
 1992 01 17 35205.130005
 1992 01 20 69205·050003
 1992 01 21 83204·309998
 1992 01 22 96203.729996
 1992 01 23 1204.940002
 1992 01 24 59205.490005
 1992 01 27 30205.940002
 1992 01 28 25205.389999
 1992 01 29 79206.009995
 1992 01 30 57204.940002
 1992 01 31 78205.389999
 1992 02 03 65205.919998
 1992 02 04 26207·850006
 1992 02 05 52209·539993
 1992 02 06 44210·710007
 1992 02 07 67211·220001
 1992 02 10 23210·550003
 1992 02 11 55210.839996
 1992 02 12 73212.619995
 1992 02 13 6213·000000
 1992 02 14 77211.779999
 1992 02 18 6212·119995
 1992 02 19 35210.070007
 1992 02 20 84211.600006
 1992 02 21 20211·070007
 1992 02 24 66210.399994
 1992 02 25 23208.979996
 1992 02 26 24210.210007
 1992 02 27 8211·190002
 1992 02 28 24211·710007
 1992 03 02 57211.800003
 1992 03 03 78212.149994
 1992 03 04 23212·259995
 1992 03 05 93211·270004
 1992 03 06 80208·710007
 1992 03 09 21207·449997
 1992 03 10 72208·320007
 1992 03 11 11208·320007
 1992 03 12 63206·869995
 1992 03 13 54206·809998
 1992 03 16 86206·770004
 1992 03 17 40207.229996
 1992 03 18 98208·160004
 1992 03 19 1208·470001
 1992 03 20 22208.759995
 1992 03 23 68208.419998
 1992 03 24 5207·949997
 1992 03 25 14207·089996
 1992 03 26 62207.419998
 1992 03 27 8206·259995
 1992 03 30 29203·910004
 1992 03 31 67203·729996
 1992 04 01 12203·699997
 1992 04 02 99202·550003
 1992 04 03 38200·500000
 1992 04 06 61199.589996
 1992 04 07 3199.860001
 1992 04 08 3196.000000
 1992 04 09 26196.229996
 1992 04 10 21198.089996
 1992 04 13 93197.300003
 1992 04 14 7199.169998
 1992 04 15 13199.740005
 1992 04 16 98199·770004
 1992 04 20 63198·440002
 1992 04 21 26195.289993
 1992 04 22 43195.119995
 1992 04 23 67195·570007
 1992 04 24 20195.039993
 1992 04 27 96194.550003
 1992 04 28 85193.240005
 1992 04 29 29193·570007
 1992 04 30 96196.259995
 1992 05 01 80196·850006
 1992 05 04 33197·789993
 1992 05 05 8198.500000
 1992 05 06 46199.220001
 1992 05 07 67200.839996
 1992 05 08 6199.289993
 1992 05 11 56199·830002
 1992 05 12 53200·000000
 1992 05 13 70199.350006
 1992 05 14 48199.089996
 1992 05 15 48197.589996
 1992 05 18 23197.470001
 1992 05 19 26197.300003
 1992 05 20 29197·440002
 1992 05 21 83197·399994
 1992 05 22 88198.089996
 1992 05 26 97198.089996
 1992 05 27 43197·000000
 1992 05 28 89197·440002
 1992 05 29 5198·580002
 1992 06 01 73199.399994
 1992 06 02 8200·119995
 1992 06 03 13200.059998
 1992 06 04 55200·210007
 1992 06 05 66200.009995
 1992 06 08 70199·169998
 1992 06 09 34198.830002
 1992 06 10 45198·990005
 1992 06 11 14195·020004
 1992 06 12 96194·809998
 1992 06 15 49194.990005
 1992 06 16 7194.020004
 1992 06 17 79192·839996
 1992 06 18 82189.309998
 1992 06 19 86188·339996
 1992 06 22 96188·279999
 1992 06 23 50187.289993
 1992 06 24 46187.020004
 1992 06 25 95186.899994
 1992 06 26 96186·100006
 1992 06 29 39187.259995
 1992 06 30 32188.910004
 1992 07 01 50189.600006
 1992 07 02 12190.059998
 1992 07 06 85188·350006
 1992 07 07 10188.059998
 1992 07 08 52186·570007
 1992 07 09 76187·669998
 1992 07 10 50188·899994
 1992 07 13 74189.550003
 1992 07 14 27190·839996
 1992 07 15 44191.259995
 1992 07 16 23191.240005
 1992 07 17 43191·250000
 1992 07 20 25190.419998
 1992 07 21 99189·779999
 1992 07 22 15189·779999
 1992 07 23 61189·360001
 1992 07 24 21189.600006
 1992 07 27 47189.820007
 1992 07 28 65191·490005
 1992 07 29 97193.000000
 1992 07 30 16193.830002
 1992 07 31 20194.750000
 1992 08 03 36195.360001
 1992 08 04 46195·860001
 1992 08 05 35195.399994
 1992 08 06 74194.460007
 1992 08 07 16193·860001
 1992 08 10 25193·429993
 1992 08 11 29193·059998
 1992 08 12 91192·860001
 1992 08 13 17192·589996
 1992 08 14 81192·619995
 1992 08 17 72193·210007
 1992 08 18 77192.809998
 1992 08 19 78192·600006
 1992 08 20 81191.550003
 1992 08 21 66191.610001
 1992 08 24 65190.000000
 1992 08 25 62187.479996
 1992 08 26 20187.289993
 1992 08 27 36188.460007
 1992 08 28 10188.820007
 1992 08 31 55189.110001
 1992 09 01 17189·229996
 1992 09 02 31190.710007
 1992 09 03 95191.779999
 1992 09 04 72191·479996
 1992 09 08 17191.330002
 1992 09 09 29190.619995
 1992 09 10 26192·130005
 1992 09 11 50192.789993
 1992 09 14 88194·729996
 1992 09 15 28194.720001
 1992 09 16 35193.199997
 1992 09 17 51193.320007
 1992 09 18 24193.570007
 1992 09 21 54193·610001
 1992 09 22 78193·529999
 1992 09 23 65192.380005
 1992 09 24 44192.929993
 1992 09 25 58193.139999
 1992 09 28 38190·899994
 1992 09 29 3190.720001
 1992 09 30 94192·919998
 1992 10 01 15192.910004
 1992 10 02 20191.380005
 1992 10 05 4189·490005
 1992 10 06 41187·830002
 1992 10 07 26188.539993
 1992 10 08 56189.259995
 1992 10 09 31189·259995
 1992 10 12 81189.139999
 1992 10 13 15194·250000
 1992 10 14 3190·600006
 1992 10 15 71190·360001
 1992 10 16 31191·610001
 1992 10 19 34193·619995
 1992 10 20 43194.830002
 1992 10 21 37195·539993
 1992 10 22 37195·619995
 1992 10 23 57195.899994
 1992 10 26 82196·649994
 1992 10 27 67197·009995
 1992 10 28 67197.800003
 1992 10 29 86198·270004
 1992 10 30 52198·910004
 1992 11 02 25199.910004
 1992 11 03 16200.449997
 1992 11 04 44199·660004
 1992 11 05 10200.770004
 1992 11 06 97201.559998
 1992 11 09 3203·179993
 1992 11 10 84204·619995
 1992 11 11 36206.910004
 1992 11 12 98207·350006
 1992 11 13 71207.440002
 1992 11 16 79207·509995
 1992 11 17 39207.289993
 1992 11 18 64207·830002
 1992 11 19 91208.690002
 1992 11 20 32209.779999
 1992 11 23 49209·850006
 1992 11 24 59210·869995
 1992 11 25 55211·940002
 1992 11 27 66212.550003
 1992 11 30 23213·809998
 1992 12 01 70213·820007
 1992 12 02 84214.210007
 1992 12 03 32214·860001
 1992 12 04 43215.979996
 1992 12 07 10217·460007
 1992 12 08 22217·889999
 1992 12 09 7217.800003
 1992 12 10 15216·889999
 1992 12 11 18215.460007
 1992 12 14 37215.410004
 1992 12 15 89214.970001
 1992 12 16 71213·869995
 1992 12 17 57214.210007
 1992 12 18 23215·550003
 1992 12 21 5215.580002
 1992 12 22 68215.160004
 1992 12 23 13215·259995
 1992 12 24 1216·259995
 1992 12 28 5216.279999
 1992 12 29 87217·100006
 1992 12 30 0218·429993
 1992 12 31 13221.009995
 1993 01 04  64221.029999
 1993 01 05  35220.110001
 1993 01 06  56221.619995
 1993 01 07  30222.699997
 1993 01 08  83221·119995
 1993 01 11  44221.169998
 1993 01 12  44221.160004
 1993 01 13  45221·490005
 1993 01 14  87223.789993
 1993 01 15  70225·270004
 1993 01 18  52225·240005
 1993 01 19  77225·800003
 1993 01 20  26226·279999
 1993 01 21  95226·559998
 1993 01 22  92227·529999
 1993 01 25  71229.410004
 1993 01 26  77230·690002
 1993 01 27  25230·559998
 1993 01 28  3227.990005
 1993 01 29  95228·100006
 1993 02 01  38229·029999
 1993 02 02  92229·710007
 1993 02 03  47231·960007
 1993 02 04  45232.449997
 1993 02 05  36232.389999
 1993 02 08  53230·600006
 1993 02 09  12230.550003
 1993 02 10  38228·940002
 1993 02 11  22229·740005
 1993 02 12  90229.880005
 1993 02 16  11228.720001
 1993 02 17  20221.210007
 1993 02 18  69221·050003
 1993 02 19  9221.169998
 1993 02 22  82220.929993
 1993 02 23  58218·410004
 1993 02 24  80219.610001
 1993 02 25  41220.759995
 1993 02 26  88222.410004
 1993 03 01  48222·919998
 1993 03 02  79224·110001
 1993 03 03  44225.710007
 1993 03 04  17225.839996
 1993 03 05  9226.529999
 1993 03 08  16227·960007
 1993 03 09  98228·770004
 1993 03 10  82229·910004
 1993 03 11  84230.619995
 1993 03 12  67230·410004
 1993 03 15  12230·800003
 1993 03 16  20230.660004
 1993 03 17  44230.190002
 1993 03 18  33228·929993
 1993 03 19  15229.300003
 1993 03 22  95227.839996
 1993 03 23  81226.009995
 1993 03 24  38225.610001
 1993 03 25  66226·460007
 1993 03 26  94227·029999
 1993 03 29  15227.490005
 1993 03 30  34227.809998
 1993 03 31  45229·229996
 1993 04 01  30229.289993
 1993 04 02  90228.660004
 1993 04 05  95224.839996
 1993 04 06  59224.449997
 1993 04 07  41223.020004
 1993 04 08  76223.210007
 1993 04 12  23223·910004
 1993 04 13  40225·320007
 1993 04 14  90225.449997
 1993 04 15  67225·300003
 1993 04 16  41224·639999
 1993 04 19  44224.529999
 1993 04 20  66223·440002
 1993 04 21  81223·429993
 1993 04 22  1224·289993
 1993 04 23  54223·619995
 1993 04 26  80222·690002
 1993 04 27  62219·539993
 1993 04 28  79220·440002
 1993 04 29  75221.380005
 1993 04 30  71222.759995
 1993 05 03  81223.669998
 1993 05 04  74226.190002
 1993 05 05  40227·750000
 1993 05 06  1228·119995
 1993 05 07  31228.300003
 1993 05 10  11228·429993
 1993 05 11  5228·910004
 1993 05 12  59228·899994
 1993 05 13  31228·929993
 1993 05 14  42227.600006
 1993 05 17  51227·800003
 1993 05 18  57227·960007
 1993 05 19  26229·320007
 1993 05 20  42230.410004
 1993 05 21  86230.300003
 1993 05 24  33229.929993
 1993 05 25  84230·500000
 1993 05 26  11232.149994
 1993 05 27  41232.929993
 1993 05 28  51232.660004
 1993 06 01  99233.199997
 1993 06 02  74233·880005
 1993 06 03  72234·330002
 1993 06 04  97234·320007
 1993 06 07  92233·389999
 1993 06 08  82231·600006
 1993 06 09  61229.899994
 1993 06 10  86229·880005
 1993 06 11  5230·059998
 1993 06 14  11230·080002
 1993 06 15  16230.460007
 1993 06 16  54230.490005
 1993 06 17  8230·479996
 1993 06 18  60229.990005
 1993 06 21  67229.160004
 1993 06 22  65228·539993
 1993 06 23  96228·279999
 1993 06 24  55228·339996
 1993 06 25  71229.539993
 1993 06 28  7231.309998
 1993 06 29  87231.740005
 1993 06 30  46233.350006
 1993 07 01  10234·139999
 1993 07 02  92234·250000
 1993 07 06  25234.649994
 1993 07 07  10233.919998
 1993 07 08  90234·139999
 1993 07 09  59235·029999
 1993 07 12  80235.910004
 1993 07 13  45236.440002
 1993 07 14  43237·839996
 1993 07 15  69237.910004
 1993 07 16  46237.539993
 1993 07 19  78236·160004
 1993 07 20  27235·119995
 1993 07 21  12235.169998
 1993 07 22  42234·919998
 1993 07 23  59234·320007
 1993 07 26  21235·619995
 1993 07 27  0235·759995
 1993 07 28  12235·990005
 1993 07 29  64236·529999
 1993 07 30  33236·520004
 1993 08 02  71237·160004
 1993 08 03  25237·820007
 1993 08 04  92238·520004
 1993 08 05  96238·649994
 1993 08 06  88238·720001
 1993 08 09  75239·369995
 1993 08 10  69239.630005
 1993 08 11  64239.960007
 1993 08 12  39240·399994
 1993 08 13  82239.740005
 1993 08 16  46240·330002
 1993 08 17  20241.270004
 1993 08 18  36242.820007
 1993 08 19  90242.880005
 1993 08 20  98242·960007
 1993 08 23  71243.009995
 1993 08 24  17244.160004
 1993 08 25  67244.839996
 1993 08 26  25244.380005
 1993 08 27  48244·080002
 1993 08 30  46244.860001
 1993 08 31  8246.169998
 1993 09 01  53247·119995
 1993 09 02  8248.070007
 1993 09 03  11248·690002
 1993 09 07  32248·729996
 1993 09 08  32246·119995
 1993 09 09  33244.639999
 1993 09 10  23246·559998
 1993 09 13  83246·880005
 1993 09 14  37246.440002
 1993 09 15  28245·320007
 1993 09 16  22245·679993
 1993 09 17  31245·990005
 1993 09 20  69246.479996
 1993 09 21  26246.050003
 1993 09 22  69246·479996
 1993 09 23  69247·960007
 1993 09 24  54248·759995
 1993 09 27  84249.990005
 1993 09 28  53250·690002
 1993 09 29  17251.509995
 1993 09 30  41252·949997
 1993 10 01  83253·009995
 1993 10 04  87253.610001
 1993 10 05  18254.220001
 1993 10 06  7254·339996
 1993 10 07  29254·539993
 1993 10 08  9254.320007
 1993 10 11  42255·039993
 1993 10 12  50256.540009
 1993 10 13  55257·890015
 1993 10 14  81259.059998
 1993 10 15  84260·130005
 1993 10 18  98260.410004
 1993 10 19  17259.579987
 1993 10 20  92256.190002
 1993 10 21  61255.210007
 1993 10 22  0256·500000
 1993 10 25  96256·260010
 1993 10 26  54255·600006
 1993 10 27  19255.970001
 1993 10 28  31257.040009
 1993 10 29  0259·179993
 1993 11 01  5259.540009
 1993 11 02  26260.170013
 1993 11 03  93260·170013
 1993 11 04  59257·109985
 1993 11 05  8253·110001
 1993 11 08  77254.600006
 1993 11 09  10256.299988
 1993 11 10  31257·010010
 1993 11 11  51257·820007
 1993 11 12  91257.950012
 1993 11 15  32258.040009
 1993 11 16  97256.500000
 1993 11 17  47255.880005
 1993 11 18  11253·929993
 1993 11 19  36252.000000
 1993 11 22  64250.990005
 1993 11 23  34248.119995
 1993 11 24  8249.830002
 1993 11 26  22250·169998
 1993 11 29  64250·690002
 1993 11 30  74250.419998
 1993 12 01  74252·610001
 1993 12 02  14253.110001
 1993 12 03  52253·880005
 1993 12 06  56254.110001
 1993 12 07  30254.130005
 1993 12 08  64254·369995
 1993 12 09  11254·369995
 1993 12 10  93253.429993
 1993 12 13  19252·809998
 1993 12 14  46252.229996
 1993 12 15  48249.899994
 1993 12 16  22250.759995
 1993 12 17  11252.350006
 1993 12 20  62252.270004
 1993 12 21  94251.919998
 1993 12 22  5250.500000
 1993 12 23  0251·320007
 1993 12 27  36252·429993
 1993 12 28  5253.750000
 1993 12 29  32256.019989
 1993 12 30  4256·190002
 1993 12 31  19258·589996
 1994 01 03 64258·579987
 1994 01 04 15257.089996
 1994 01 05 69258.019989
 1994 01 06 86258·579987
 1994 01 07 76259.190002
 1994 01 10 92259·920013
 1994 01 11 62259·890015
 1994 01 12 38260.290009
 1994 01 13 74260.640015
 1994 01 14 26261.679993
 1994 01 17 79261·959991
 1994 01 18 1262·420013
 1994 01 19 15262.709991
 1994 01 20 4263·410004
 1994 01 21 38263·799988
 1994 01 24 23264·079987
 1994 01 25 79263·019989
 1994 01 26 40262.839996
 1994 01 27 84263·670013
 1994 01 28 82265.029999
 1994 01 31 73266.730011
 1994 02 01 71266.619995
 1994 02 02 86267.630005
 1994 02 03 77267·750000
 1994 02 04 30267·730011
 1994 02 07 61261·690002
 1994 02 08 37263·390015
 1994 02 09 33265·220001
 1994 02 10 6265·489990
 1994 02 11 97264.140015
 1994 02 14 57263·970001
 1994 02 15 1264·630005
 1994 02 16 82265·959991
 1994 02 17 92266.670013
 1994 02 18 91266·100006
 1994 02 22 57265.049988
 1994 02 23 65265·410004
 1994 02 24 84264.920013
 1994 02 25 6263·000000
 1994 02 28 1265·529999
 1994 03 01 87265·549988
 1994 03 02 36264·339996
 1994 03 03 98263·709991
 1994 03 04 58264.790009
 1994 03 07 4266.690002
 1994 03 08 35267.079987
 1994 03 09 86267·010010
 1994 03 10 79266·660004
 1994 03 11 98265.510010
 1994 03 14 95266.390015
 1994 03 15 13267·079987
 1994 03 16 38269.119995
 1994 03 17 76270·239990
 1994 03 18 54271·079987
 1994 03 21 50271.079987
 1994 03 22 37269·630005
 1994 03 23 69270.209991
 1994 03 24 75270.200012
 1994 03 25 89267·420013
 1994 03 28 1266·480011
 1994 03 29 34262·510010
 1994 03 30 44257.040009
 1994 03 31 50252·619995
 1994 04 04 80251·059998
 1994 04 05 52253·990005
 1994 04 06 76254·940002
 1994 04 07 77255·960007
 1994 04 08 49256·010010
 1994 04 11 31255·039993
 1994 04 12 8254·750000
 1994 04 13 40253.250000
 1994 04 14 9250·259995
 1994 04 15 1250.699997
 1994 04 18 3250·970001
 1994 04 19 32248·470001
 1994 04 20 86246.369995
 1994 04 21 20245.380005
 1994 04 22 49246.610001
 1994 04 25 73249.339996
 1994 04 26 30251·009995
 1994 04 28 69251.460007
 1994 04 29 59252·550003
 1994 05 02 7254.070007
 1994 05 03 15254·669998
 1994 05 04 55255·000000
 1994 05 05 71254.710007
 1994 05 06 3254.100006
 1994 05 09 43251.649994
 1994 05 10 9249·779999
 1994 05 11 47248.669998
 1994 05 12 55246.919998
 1994 05 13 39246.649994
 1994 05 16 89245.610001
 1994 05 17 75244.169998
 1994 05 18 82246·830002
 1994 05 19 53248·649994
 1994 05 20 74248.759995
 1994 05 23 69248·380005
 1994 05 24 28248·699997
 1994 05 25 61248·369995
 1994 05 26 74248.949997
 1994 05 27 66249·470001
 1994 05 31 63249.479996
 1994 06 01 63250·089996
 1994 06 02 18251.990005
 1994 06 03 29252.369995
 1994 06 06 81252.929993
 1994 06 07 85252·759995
 1994 06 08 64251.710007
 1994 06 09 47250.000000
 1994 06 10 0250.589996
 1994 06 13 76250·649994
 1994 06 14 93251·139999
 1994 06 15 31251·830002
 1994 06 16 65251·729996
 1994 06 17 13253·389999
 1994 06 20 11250·389999
 1994 06 21 20247.080002
 1994 06 22 46245.380005
 1994 06 23 95245.410004
 1994 06 24 52242.490005
 1994 06 27 77240·300003
 1994 06 28 35240.889999
 1994 06 29 48241·229996
 1994 06 30 70240.990005
 1994 07 01 89241·119995
 1994 07 05 53241.130005
 1994 07 06 23240·729996
 1994 07 07 49241.740005
 1994 07 08 70242·029999
 1994 07 11 43242.289993
 1994 07 12 94242·130005
 1994 07 13 93243·740005
 1994 07 14 57245.979996
 1994 07 15 75245.770004
 1994 07 18 63245·639999
 1994 07 19 36245.949997
 1994 07 20 14245·350006
 1994 07 21 43243·910004
 1994 07 22 54243·990005
 1994 07 25 34243.429993
 1994 07 26 27243·369995
 1994 07 27 66243.050003
 1994 07 28 19242.320007
 1994 07 29 68244·070007
 1994 08 01 11245.070007
 1994 08 02 88245.669998
 1994 08 03 31245.770004
 1994 08 04 45245·759995
 1994 08 05 3244·809998
 1994 08 08 78244·740005
 1994 08 09 93244·949997
 1994 08 10 96246·440002
 1994 08 11 65246·919998
 1994 08 12 30247.110001
 1994 08 15 28247·830002
 1994 08 16 79248·199997
 1994 08 17 86249·309998
 1994 08 18 64249.610001
 1994 08 19 88249·690002
 1994 08 22 75249·809998
 1994 08 23 79251·759995
 1994 08 24 23252·710007
 1994 08 25 48253·500000
 1994 08 26 90254·669998
 1994 08 29 81255.389999
 1994 08 30 77256·160004
 1994 08 31 9257·320007
 1994 09 01 57257.339996
 1994 09 02 56256.309998
 1994 09 06 20256.200012
 1994 09 07 95256·820007
 1994 09 08 31258·209991
 1994 09 09 91258·149994
 1994 09 12 71256.760010
 1994 09 13 57256.980011
 1994 09 14 95257·559998
 1994 09 15 99259.779999
 1994 09 16 75260.290009
 1994 09 19 70259·790009
 1994 09 20 55259·029999
 1994 09 21 18256·600006
 1994 09 22 99254·839996
 1994 09 23 36254.679993
 1994 09 26 43253.669998
 1994 09 27 12253.320007
 1994 09 28 39254.860001
 1994 09 29 79254·539993
 1994 09 30 15256·119995
 1994 10 03 67256·119995
 1994 10 04 14254.809998
 1994 10 05 49251·350006
 1994 10 06 53250·009995
 1994 10 07 96250.830002
 1994 10 10 67252·520004
 1994 10 11 23254·589996
 1994 10 12 64254.990005
 1994 10 13 39256.440002
 1994 10 14 69255·320007
 1994 10 17 0254.970001
 1994 10 18 79254·990005
 1994 10 19 57254.990005
 1994 10 20 12255·000000
 1994 10 21 6253·660004
 1994 10 24 55253·160004
 1994 10 25 38251·600006
 1994 10 26 16251.059998
 1994 10 27 91252.270004
 1994 10 28 74255·000000
 1994 10 31 96255·179993
 1994 11 01 26255.039993
 1994 11 02 30254·270004
 1994 11 03 42254.259995
 1994 11 04 67254·289993
 1994 11 07 10252·750000
 1994 11 08 25252.360001
 1994 11 09 91253.500000
 1994 11 10 16251.809998
 1994 11 11 63250.580002
 1994 11 14 0250.389999
 1994 11 15 77250.960007
 1994 11 16 30250.949997
 1994 11 17 4250.759995
 1994 11 18 6249·600006
 1994 11 21 83248·970001
 1994 11 22 22246.759995
 1994 11 23 76242·259995
 1994 11 25 18242.029999
 1994 11 28 14242.690002
 1994 11 29 29243·699997
 1994 11 30 50244·279999
 1994 12 01 37244·250000
 1994 12 02 3242·809998
 1994 12 05 15243.320007
 1994 12 06 18243·139999
 1994 12 07 87242·000000
 1994 12 08 6240.240005
 1994 12 09 68236·119995
 1994 12 12 1235.490005
 1994 12 13 20235·850006
 1994 12 14 5237·880005
 1994 12 15 0241.199997
 1994 12 16 42241·880005
 1994 12 19 11241.000000
 1994 12 20 6240.740005
 1994 12 21 50243·330002
 1994 12 22 11243·690002
 1994 12 23 60244·800003
 1994 12 27 41245.929993
 1994 12 28 79246·009995
 1994 12 29 2246.899994
 1994 12 30 92250·360001
 1995 01 03  67250.360001
 1995 01 04  77247·830002
 1995 01 05  33247.850006
 1995 01 06  58248.490005
 1995 01 09  65248·699997
 1995 01 10  56249.600006
 1995 01 11  49249·399994
 1995 01 12  34248.309998
 1995 01 13  42250·000000
 1995 01 16  53251.740005
 1995 01 17  20252·919998
 1995 01 18  19253·130005
 1995 01 19  30252·369995
 1995 01 20  32251.020004
 1995 01 23  39249.639999
 1995 01 24  39248.960007
 1995 01 25  84249·089996
 1995 01 26  81249.020004
 1995 01 27  25248.779999
 1995 01 30  45248.649994
 1995 01 31  88247.179993
 1995 02 01  13248.270004
 1995 02 02  23248.619995
 1995 02 03  12251.199997
 1995 02 06  47252.520004
 1995 02 07  65253.119995
 1995 02 08  1253.830002
 1995 02 09  40254·539993
 1995 02 10  93255·419998
 1995 02 13  0255·669998
 1995 02 14  54255.869995
 1995 02 15  55257.470001
 1995 02 16  83257·500000
 1995 02 17  7255·940002
 1995 02 21  2254.869995
 1995 02 22  6254·389999
 1995 02 23  99255·419998
 1995 02 24  98255.470001
 1995 02 27  87255.470001
 1995 02 28  70256·570007
 1995 03 01  47256·600006
 1995 03 02  10256.250000
 1995 03 03  80256·899994
 1995 03 06  47256.890015
 1995 03 07  58255.910004
 1995 03 08  8254·869995
 1995 03 09  74255·169998
 1995 03 10  62256.200012
 1995 03 13  89256.359985
 1995 03 14  78257.359985
 1995 03 15  88257.390015
 1995 03 16  66258·200012
 1995 03 17  23258·209991
 1995 03 20  34257·869995
 1995 03 21  67258.350006
 1995 03 22  34257·269989
 1995 03 23  65257.579987
 1995 03 24  14258.850006
 1995 03 27  80259·859985
 1995 03 28  66260.279999
 1995 03 29  48261·549988
 1995 03 30  80260.320007
 1995 03 31  21260·790009
 1995 04 03  88260·850006
 1995 04 04  27261·100006
 1995 04 05  20261.209991
 1995 04 06  10261.549988
 1995 04 07  50260·980011
 1995 04 10  85261.609985
 1995 04 11  48262·529999
 1995 04 12  89262·989990
 1995 04 13  28263·989990
 1995 04 17  28264·820007
 1995 04 18  0264·230011
 1995 04 19  29262·799988
 1995 04 20  21261.350006
 1995 04 21  88262.510010
 1995 04 24  41263·709991
 1995 04 25  23264·019989
 1995 04 26  56264·890015
 1995 04 27  21265·700012
 1995 04 28  58266.179993
 1995 05 01  91266.269989
 1995 05 02  83265.970001
 1995 05 03  10266.839996
 1995 05 04  63267.480011
 1995 05 05  77266.119995
 1995 05 08  77267.010010
 1995 05 09  60267.760010
 1995 05 10  95267·799988
 1995 05 11  49268·970001
 1995 05 12  38269.869995
 1995 05 15  4271·160004
 1995 05 16  17272·220001
 1995 05 17  3273.079987
 1995 05 18  92272·890015
 1995 05 19  97270.950012
 1995 05 22  16271·790009
 1995 05 23  57272·940002
 1995 05 24  90273.850006
 1995 05 25  23272·480011
 1995 05 26  6271·959991
 1995 05 30  55270·920013
 1995 05 31  6270·279999
 1995 06 01  86271.489990
 1995 06 02  24272·420013
 1995 06 05  67274·339996
 1995 06 06  41275·040009
 1995 06 07  20275.040009
 1995 06 08  33275.799988
 1995 06 09  87275·790009
 1995 06 12  21276.480011
 1995 06 13  80278·230011
 1995 06 14  21278·850006
 1995 06 15  33280·290009
 1995 06 16  95281.350006
 1995 06 19  49282.230011
 1995 06 20  1282·559998
 1995 06 21  50283.000000
 1995 06 22  40284·369995
 1995 06 23  32284·399994
 1995 06 26  11284.059998
 1995 06 27  8281.760010
 1995 06 28  55280·290009
 1995 06 29  62281·200012
 1995 06 30  13283.630005
 1995 07 03  99283·769989
 1995 07 05  67285.040009
 1995 07 06  95286·350006
 1995 07 07  96289.350006
 1995 07 10  44290·670013
 1995 07 11  25291.070007
 1995 07 12  13293.769989
 1995 07 13  73294.799988
 1995 07 14  86294·880005
 1995 07 17  4295.970001
 1995 07 18  22295.959991
 1995 07 19  80293·109985
 1995 07 20  95289·440002
 1995 07 21  6290·829987
 1995 07 24  54293·390015
 1995 07 25  83294·720001
 1995 07 26  65296.109985
 1995 07 27  56298·760010
 1995 07 28  66299·309998
 1995 07 31  67299.720001
 1995 08 01  15299·809998
 1995 08 02  3299.920013
 1995 08 03  39297.829987
 1995 08 04  46298.279999
 1995 08 07  89299·149994
 1995 08 08  24299.640015
 1995 08 09  81299·579987
 1995 08 10  59300.000000
 1995 08 11  55299·859985
 1995 08 14  19300·269989
 1995 08 15  22300.709991
 1995 08 16  67302.359985
 1995 08 17  10303·750000
 1995 08 18  12304.339996
 1995 08 21  19305·480011
 1995 08 22  59305.510010
 1995 08 23  70304·730011
 1995 08 24  56304.619995
 1995 08 25  54304·369995
 1995 08 28  47304.779999
 1995 08 29  82303.350006
 1995 08 30  24303.260010
 1995 08 31  34305·309998
 1995 09 01  70306·200012
 1995 09 05  13308.320007
 1995 09 06  17310.600006
 1995 09 07  90312·130005
 1995 09 08  91314.420013
 1995 09 11  58315·170013
 1995 09 12  62315·559998
 1995 09 13  79316.170013
 1995 09 14  96316.980011
 1995 09 15  36316.119995
 1995 09 18  7314·350006
 1995 09 19  82313.940002
 1995 09 20  0314·820007
 1995 09 21  91314.869995
 1995 09 22  29313·600006
 1995 09 25  7311.820007
 1995 09 26  40310·579987
 1995 09 27  93308·959991
 1995 09 28  28308.459991
 1995 09 29  84310·390015
 1995 10 02  79310.380005
 1995 10 03  35306.989990
 1995 10 04  29304.000000
 1995 10 05  70301.209991
 1995 10 06  5302·339996
 1995 10 09  36301·820007
 1995 10 10  82296·640015
 1995 10 11  48297·910004
 1995 10 12  30300·630005
 1995 10 13  42302·640015
 1995 10 16  64302·309998
 1995 10 17  23302·720001
 1995 10 18  93304.329987
 1995 10 19  20304.049988
 1995 10 20  74303.619995
 1995 10 23  28302·820007
 1995 10 24  57301·779999
 1995 10 25  65301·140015
 1995 10 26  38297·869995
 1995 10 27  19294.630005
 1995 10 30  9296·239990
 1995 10 31  97297.459991
 1995 11 01  6297·700012
 1995 11 02  77300·989990
 1995 11 03  62302.809998
 1995 11 06  58303.570007
 1995 11 07  54302.940002
 1995 11 08  9302·619995
 1995 11 09  55303·980011
 1995 11 10  19304.519989
 1995 11 13  82304.429993
 1995 11 14  48303.600006
 1995 11 15  49301.829987
 1995 11 16  74303.109985
 1995 11 17  15303.850006
 1995 11 20  49304.290009
 1995 11 21  34302.220001
 1995 11 22  42302.010010
 1995 11 24  4302·260010
 1995 11 27  94303.230011
 1995 11 28  21304·619995
 1995 11 29  66306.720001
 1995 11 30  25308·579987
 1995 12 01  90309·829987
 1995 12 04  50312·529999
 1995 12 05  16314.190002
 1995 12 06  77313·690002
 1995 12 07  68312.690002
 1995 12 08  81311.559998
 1995 12 11  87312.160004
 1995 12 12  85312.070007
 1995 12 13  85312·609985
 1995 12 14  5313.720001
 1995 12 15  97313·519989
 1995 12 18  2310·420013
 1995 12 19  24306·000000
 1995 12 20  33309·040009
 1995 12 21  90310.720001
 1995 12 22  0312.369995
 1995 12 26  89313.000000
 1995 12 27  3314·160004
 1995 12 28  36314·070007
 1995 12 29  82316.010010
 1996 01 02 14316.809998
 1996 01 03 78316.890015
 1996 01 04 28315·220001
 1996 01 05 73312·190002
 1996 01 08 54312·399994
 1996 01 09 46312.410004
 1996 01 10 86307·399994
 1996 01 11 22305·750000
 1996 01 12 91306.179993
 1996 01 15 21305.380005
 1996 01 16 55303.089996
 1996 01 17 6303·359985
 1996 01 18 33304.010010
 1996 01 19 39305·529999
 1996 01 22 2307·170013
 1996 01 23 25308·339996
 1996 01 24 10310.470001
 1996 01 25 64311·010010
 1996 01 26 23311·220001
 1996 01 29 3311.829987
 1996 01 30 79313·450012
 1996 01 31 84315·380005
 1996 02 01 36317·420013
 1996 02 02 92318·480011
 1996 02 05 22318·510010
 1996 02 06 11320·250000
 1996 02 07 86320·489990
 1996 02 08 67320.500000
 1996 02 09 46321·369995
 1996 02 12 84321·809998
 1996 02 13 41321.410004
 1996 02 14 28321·670013
 1996 02 15 82322·230011
 1996 02 16 65321.600006
 1996 02 20 96321.600006
 1996 02 21 1321·339996
 1996 02 22 86325·140015
 1996 02 23 42326.089996
 1996 02 26 71325.880005
 1996 02 27 36325.390015
 1996 02 28 41326·450012
 1996 02 29 28325·279999
 1996 03 01 8325.470001
 1996 03 04 8325.619995
 1996 03 05 53326.850006
 1996 03 06 62327·600006
 1996 03 07 78327.690002
 1996 03 08 19327·420013
 1996 03 11 54322.079987
 1996 03 12 5322.070007
 1996 03 13 74323·470001
 1996 03 14 92325·959991
 1996 03 15 0325.450012
 1996 03 18 46328·670013
 1996 03 19 15329.500000
 1996 03 20 79328·929993
 1996 03 21 73329.049988
 1996 03 22 98329.589996
 1996 03 25 46330.209991
 1996 03 26 55327·839996
 1996 03 27 79329·230011
 1996 03 28 98328.989990
 1996 03 29 36331·519989
 1996 04 01 20332.630005
 1996 04 02 51333.320007
 1996 04 03 10334.100006
 1996 04 04 79334·910004
 1996 04 08 0334.790009
 1996 04 09 45332.470001
 1996 04 10 21333·450012
 1996 04 11 94331.390015
 1996 04 12 46331.190002
 1996 04 15 43333.519989
 1996 04 16 44335·709991
 1996 04 17 26335·970001
 1996 04 18 31337.459991
 1996 04 19 50339·100006
 1996 04 22 18340.989990
 1996 04 23 42343.529999
 1996 04 24 58344.640015
 1996 04 25 0346·250000
 1996 04 26 4347·910004
 1996 04 29 39348·399994
 1996 04 30 51348·579987
 1996 05 01 47350.630005
 1996 05 02 91350.380005
 1996 05 03 34348.220001
 1996 05 06 61347·959991
 1996 05 07 75347.440002
 1996 05 08 93345·660004
 1996 05 09 71347·640015
 1996 05 10 63351·149994
 1996 05 13 90354.500000
 1996 05 14 45357.459991
 1996 05 15 21358·880005
 1996 05 16 58358·920013
 1996 05 17 23360.640015
 1996 05 20 13363·070007
 1996 05 21 77364·079987
 1996 05 22 70364·630005
 1996 05 23 31364.929993
 1996 05 24 83364·959991
 1996 05 28 58364·929993
 1996 05 29 51361.920013
 1996 05 30 96360.489990
 1996 05 31 68362.019989
 1996 06 03 8361.850006
 1996 06 04 75362·660004
 1996 06 05 24363·769989
 1996 06 06 7364·339996
 1996 06 07 97361·190002
 1996 06 10 43359.989990
 1996 06 11 47360·730011
 1996 06 12 61360·440002
 1996 06 13 18360.029999
 1996 06 14 81357.540009
 1996 06 17 22355·630005
 1996 06 18 20353·929993
 1996 06 19 91349.660004
 1996 06 20 39347.959991
 1996 06 21 30346.149994
 1996 06 24 96347·190002
 1996 06 25 61347·459991
 1996 06 26 92344.440002
 1996 06 27 78341·959991
 1996 06 28 26347·000000
 1996 07 01 95347.750000
 1996 07 02 41347.829987
 1996 07 03 97346.940002
 1996 07 05 74344.799988
 1996 07 08 88339.779999
 1996 07 09 10337·369995
 1996 07 10 44336.470001
 1996 07 11 28332·709991
 1996 07 12 60325.109985
 1996 07 15 51324.019989
 1996 07 16 2314.720001
 1996 07 17 0318·260010
 1996 07 18 54323.200012
 1996 07 19 39323·260010
 1996 07 22 75321.549988
 1996 07 23 29318.299988
 1996 07 24 40311.720001
 1996 07 25 74311·579987
 1996 07 26 97314·579987
 1996 07 29 77315·000000
 1996 07 30 12314·339996
 1996 07 31 82316.029999
 1996 08 01 23319.420013
 1996 08 02 32324·709991
 1996 08 05 89325.410004
 1996 08 06 13325.320007
 1996 08 07 36327·559998
 1996 08 08 7327.630005
 1996 08 09 14328·170013
 1996 08 12 42327·670013
 1996 08 13 42327.369995
 1996 08 14 40326.779999
 1996 08 15 58327·779999
 1996 08 16 70328.929993
 1996 08 19 73329.339996
 1996 08 20 94329·450012
 1996 08 21 14329·200012
 1996 08 22 21331.410004
 1996 08 23 84331·769989
 1996 08 26 56332·019989
 1996 08 27 2333·760010
 1996 08 28 48335·609985
 1996 08 29 59335.619995
 1996 08 30 41334.670013
 1996 09 03 65333.880005
 1996 09 04 24334·570007
 1996 09 05 3334·559998
 1996 09 06 84334.100006
 1996 09 09 74335.630005
 1996 09 10 51336·279999
 1996 09 11 49336.799988
 1996 09 12 50338·140015
 1996 09 13 21341·010010
 1996 09 16 54342·700012
 1996 09 17 52342.970001
 1996 09 18 27342·260010
 1996 09 19 25342·000000
 1996 09 20 82343·059998
 1996 09 23 95342.820007
 1996 09 24 26343·230011
 1996 09 25 33343.730011
 1996 09 26 12345·309998
 1996 09 27 83345·519989
 1996 09 30 87346.540009
 1996 10 01 11346.390015
 1996 10 02 44348.190002
 1996 10 03 50348·190002
 1996 10 04 72349·299988
 1996 10 07 55349·790009
 1996 10 08 3349.399994
 1996 10 09 51348.269989
 1996 10 10 68346.829987
 1996 10 11 84347.920013
 1996 10 14 40349.100006
 1996 10 15 68350.429993
 1996 10 16 89349·200012
 1996 10 17 41348.839996
 1996 10 18 30348.269989
 1996 10 21 8347·989990
 1996 10 22 73346·100006
 1996 10 23 96342·929993
 1996 10 24 73343.480011
 1996 10 25 2343.100006
 1996 10 28 82343.040009
 1996 10 29 43340.609985
 1996 10 30 96338·559998
 1996 10 31 7340·570007
 1996 11 01 5340.859985
 1996 11 04 2340.170013
 1996 11 05 47340·179993
 1996 11 06 5342·440002
 1996 11 07 54344·290009
 1996 11 08 15344·579987
 1996 11 11 3345·709991
 1996 11 12 2346·880005
 1996 11 13 67346·309998
 1996 11 14 54347.290009
 1996 11 15 64347.899994
 1996 11 18 30346.779999
 1996 11 19 8346.950012
 1996 11 20 10347·839996
 1996 11 21 56348·170013
 1996 11 22 45350·089996
 1996 11 25 63352.470001
 1996 11 26 5352·640015
 1996 11 27 28352·679993
 1996 11 29 30354·290009
 1996 12 02 46355.339996
 1996 12 03 81358·829987
 1996 12 04 57358.899994
 1996 12 05 90359.350006
 1996 12 06 95359·049988
 1996 12 09 8360.519989
 1996 12 10 42362.429993
 1996 12 11 58361·299988
 1996 12 12 72359.339996
 1996 12 13 81356·410004
 1996 12 16 9355.059998
 1996 12 17 90350·480011
 1996 12 18 66353·079987
 1996 12 19 17356.429993
 1996 12 20 8357·829987
 1996 12 23 67356.920013
 1996 12 24 90355·899994
 1996 12 26 63357·720001
 1996 12 27 15359·170013
 1996 12 30 97360.100006
 1996 12 31 81362·609985
 1997 01 02  85362·619995
 1997 01 03  30361·850006
 1997 01 06  11363·619995
 1997 01 07  2364.160004
 1997 01 08  80365.239990
 1997 01 09  79365·589996
 1997 01 10  66366.089996
 1997 01 13  41366.700012
 1997 01 14  65367.519989
 1997 01 15  12367·649994
 1997 01 16  43368.380005
 1997 01 17  11367·959991
 1997 01 20  85369.350006
 1997 01 21  4370·329987
 1997 01 22  49370.660004
 1997 01 23  50373·170013
 1997 01 24  10370·489990
 1997 01 27  55368·459991
 1997 01 28  15368.410004
 1997 01 29  21367·029999
 1997 01 30  32368·299988
 1997 01 31  92369.779999
 1997 02 03  99369·940002
 1997 02 04  11369·769989
 1997 02 05  73368.589996
 1997 02 06  64365·959991
 1997 02 07  81367.540009
 1997 02 10  34367.119995
 1997 02 11  74364·959991
 1997 02 12  47365·480011
 1997 02 13  70368.209991
 1997 02 14  27369·269989
 1997 02 18  7370·079987
 1997 02 19  42370.649994
 1997 02 20  95370·239990
 1997 02 21  54367·559998
 1997 02 24  64366.690002
 1997 02 25  73367.149994
 1997 02 26  14366.989990
 1997 02 27  2364·320007
 1997 02 28  65361.209991
 1997 03 03  91360.500000
 1997 03 04  8362.869995
 1997 03 05  84363·929993
 1997 03 06  54364.950012
 1997 03 07  72366·089996
 1997 03 10  85367·100006
 1997 03 11  38367.869995
 1997 03 12  1367·869995
 1997 03 13  15364·399994
 1997 03 14  75361.929993
 1997 03 17  27361·040009
 1997 03 18  99357·750000
 1997 03 19  46354·959991
 1997 03 20  35353·269989
 1997 03 21  39353.279999
 1997 03 24  67351.970001
 1997 03 25  17351·309998
 1997 03 26  48352.369995
 1997 03 27  86353.269989
 1997 03 31  50348·970001
 1997 04 01  1342·570007
 1997 04 02  19340·899994
 1997 04 03  7337·799988
 1997 04 04  17340·859985
 1997 04 07  99344·940002
 1997 04 08  80345.970001
 1997 04 09  65347·589996
 1997 04 10  62346.820007
 1997 04 11  38345.160004
 1997 04 14  88339·250000
 1997 04 15  47341.279999
 1997 04 16  4340.779999
 1997 04 17  66341·890015
 1997 04 18  25341.750000
 1997 04 21  66342.040009
 1997 04 22  87338.350006
 1997 04 23  60339·140015
 1997 04 24  97340.079987
 1997 04 25  60338·519989
 1997 04 28  81336.519989
 1997 04 29  20340.589996
 1997 04 30  36343.480011
 1997 05 01  92345.970001
 1997 05 02  79354.010010
 1997 05 05  71362·429993
 1997 05 06  98363·529999
 1997 05 07  50361·730011
 1997 05 08  1361·339996
 1997 05 09  64361·920013
 1997 05 12  66363·760010
 1997 05 13  47363.989990
 1997 05 14  91365.220001
 1997 05 15  75366·059998
 1997 05 16  45367.059998
 1997 05 19  20366.570007
 1997 05 20  17368.200012
 1997 05 21  2370.070007
 1997 05 22  68371·670013
 1997 05 23  34375.670013
 1997 05 27  75376.739990
 1997 05 28  73377.850006
 1997 05 29  90378·519989
 1997 05 30  74380.760010
 1997 06 02  83383.540009
 1997 06 03  37383·720001
 1997 06 04  94383.350006
 1997 06 05  55385·000000
 1997 06 06  85387·220001
 1997 06 09  69388.130005
 1997 06 10  87388.250000
 1997 06 11  14388·820007
 1997 06 12  51389·540009
 1997 06 13  71392·450012
 1997 06 16  99392·200012
 1997 06 17  15392·549988
 1997 06 18  74392·549988
 1997 06 19  67396.510010
 1997 06 20  89396·489990
 1997 06 23  44393·929993
 1997 06 24  75393·320007
 1997 06 25  8393.489990
 1997 06 26  36391·600006
 1997 06 27  16392·779999
 1997 06 30  96396·989990
 1997 07 01  69396.369995
 1997 07 02  48394.799988
 1997 07 03  67396.390015
 1997 07 07  7396.890015
 1997 07 08  51398.299988
 1997 07 09  57399·049988
 1997 07 10  61399.160004
 1997 07 11  2402.269989
 1997 07 14  79404·260010
 1997 07 15  19406·410004
 1997 07 16  85410.230011
 1997 07 17  1410·260010
 1997 07 18  3408.109985
 1997 07 21  15404.250000
 1997 07 22  53406.260010
 1997 07 23  47408.010010
 1997 07 24  99408.190002
 1997 07 25  54409.100006
 1997 07 28  2409.429993
 1997 07 29  10409.880005
 1997 07 30  68413·440002
 1997 07 31  65414·640015
 1997 08 01  96414.779999
 1997 08 04  84415·640015
 1997 08 05  33418.320007
 1997 08 06  6420.730011
 1997 08 07  22421·750000
 1997 08 08  88420.119995
 1997 08 11  47414·739990
 1997 08 12  58414·940002
 1997 08 13  92414·220001
 1997 08 14  65412·690002
 1997 08 15  84411.880005
 1997 08 18  28408·950012
 1997 08 19  46413·790009
 1997 08 20  86419.070007
 1997 08 21  45419.290009
 1997 08 22  48417.040009
 1997 08 25  46418.510010
 1997 08 26  44419·000000
 1997 08 27  56420.859985
 1997 08 28  74422·510010
 1997 08 29  79423·820007
 1997 09 02  59428·059998
 1997 09 03  65429·510010
 1997 09 04  88430·190002
 1997 09 05  59433.040009
 1997 09 08  74435·989990
 1997 09 09  50438·299988
 1997 09 10  97438.190002
 1997 09 11  23436.910004
 1997 09 12  59440.089996
 1997 09 15  10441·329987
 1997 09 16  32445.200012
 1997 09 17  35446.929993
 1997 09 18  8447.779999
 1997 09 19  70447·350006
 1997 09 22  50449·760010
 1997 09 23  82449.420013
 1997 09 24  40450.329987
 1997 09 25  82448.839996
 1997 09 26  32449.239990
 1997 09 29  78451·329987
 1997 09 30  99453·820007
 1997 10 01  20455·290009
 1997 10 02  85456·970001
 1997 10 03  59461.309998
 1997 10 06  55461.869995
 1997 10 07  86463·820007
 1997 10 08  41464.600006
 1997 10 09  89464.549988
 1997 10 10  0465.029999
 1997 10 13  3466·209991
 1997 10 14  57466·190002
 1997 10 15  56463·980011
 1997 10 16  56463.850006
 1997 10 17  23457·160004
 1997 10 20  13453.850006
 1997 10 21  73458·950012
 1997 10 22  65459·309998
 1997 10 23  21458·250000
 1997 10 24  18453.429993
 1997 10 27  78447.529999
 1997 10 28  97429·899994
 1997 10 29  98437·790009
 1997 10 30  1434·869995
 1997 10 31  33433·260010
 1997 11 03  47440·980011
 1997 11 04  78442·309998
 1997 11 05  21444·929993
 1997 11 06  26444·820007
 1997 11 07  32442·829987
 1997 11 10  13438·029999
 1997 11 11  58435.869995
 1997 11 12  71433·429993
 1997 11 13  97425.989990
 1997 11 14  77428·459991
 1997 11 17  19436.209991
 1997 11 18  5435.950012
 1997 11 19  13432.130005
 1997 11 20  71436.209991
 1997 11 21  37437.880005
 1997 11 24  91435·049988
 1997 11 25  71429·040009
 1997 11 26  21428·420013
 1997 11 28  66430.829987
 1997 12 01  17434·160004
 1997 12 02  93434·160004
 1997 12 03  77433.809998
 1997 12 04  90436·140015
 1997 12 05  96438·059998
 1997 12 08  21442·029999
 1997 12 09  13442·029999
 1997 12 10  15438.160004
 1997 12 11  65432.799988
 1997 12 12  25426·730011
 1997 12 15  32423·510010
 1997 12 16  72425·369995
 1997 12 17  88427.170013
 1997 12 18  99426·739990
 1997 12 19  57420.350006
 1997 12 22  19423·750000
 1997 12 23  53423·589996
 1997 12 24  63422·549988
 1997 12 26  39421.489990
 1997 12 29  36426.670013
 1997 12 30  72434·010010
 1997 12 31  60438·619995
 1998 01 02 55437·559998
 1998 01 05 30438·170013
 1998 01 06 84437·059998
 1998 01 07 60433.100006
 1998 01 08 3429·760010
 1998 01 09 34425.809998
 1998 01 12 51412.950012
 1998 01 13 56418.459991
 1998 01 14 10421.929993
 1998 01 15 3422·640015
 1998 01 16 60426.700012
 1998 01 20 69431.320007
 1998 01 21 26431.100006
 1998 01 22 19429·890015
 1998 01 23 26427.769989
 1998 01 26 41425.540009
 1998 01 27 26422·700012
 1998 01 28 90428.649994
 1998 01 29 86432·089996
 1998 01 30 42432.100006
 1998 02 02 11434.589996
 1998 02 03 46437·799988
 1998 02 04 2441·839996
 1998 02 05 67445·779999
 1998 02 06 6445·649994
 1998 02 09 44447.309998
 1998 02 10 63451·839996
 1998 02 11 34452·880005
 1998 02 12 61452·399994
 1998 02 13 66454.290009
 1998 02 17 82455·940002
 1998 02 18 88454.690002
 1998 02 19 53455.100006
 1998 02 20 18454.239990
 1998 02 23 96456·290009
 1998 02 24 97456.299988
 1998 02 25 80458.489990
 1998 02 26 33461.570007
 1998 02 27 69462·420013
 1998 03 02 56463.709991
 1998 03 03 70462.420013
 1998 03 04 66462·420013
 1998 03 05 87462·130005
 1998 03 06 84464.010010
 1998 03 09 71463.720001
 1998 03 10 0464·640015
 1998 03 11 65467.809998
 1998 03 12 25467·869995
 1998 03 13 60469·760010
 1998 03 16 41471.890015
 1998 03 17 40472.220001
 1998 03 18 49472.190002
 1998 03 19 36474·309998
 1998 03 20 21475·350006
 1998 03 23 74475.059998
 1998 03 24 49476.549988
 1998 03 25 26479·279999
 1998 03 26 96477·809998
 1998 03 27 57479.209991
 1998 03 30 44477·140015
 1998 03 31 79480.679993
 1998 04 01 48484·959991
 1998 04 02 0486·910004
 1998 04 03 79487.359985
 1998 04 06 72487.320007
 1998 04 07 83481·880005
 1998 04 08 42477·609985
 1998 04 09 23480·049988
 1998 04 13 3480.649994
 1998 04 14 34484.850006
 1998 04 15 45487.119995
 1998 04 16 70487·160004
 1998 04 17 0487.010010
 1998 04 20 57489·290009
 1998 04 21 97491·410004
 1998 04 22 39492·279999
 1998 04 23 11491·380005
 1998 04 24 33486.220001
 1998 04 27 12480.320007
 1998 04 28 74474·450012
 1998 04 29 14477.399994
 1998 04 30 69483.470001
 1998 05 01 27485.049988
 1998 05 04 45487.540009
 1998 05 05 7485.459991
 1998 05 06 98483·260010
 1998 05 07 5479·970001
 1998 05 08 45479·910004
 1998 05 11 16481.690002
 1998 05 12 74477·359985
 1998 05 13 34477.760010
 1998 05 14 94477.820007
 1998 05 15 93476·480011
 1998 05 18 81472.649994
 1998 05 19 26471.260010
 1998 05 20 35471.899994
 1998 05 21 11469·230011
 1998 05 22 25467·190002
 1998 05 26 20464.510010
 1998 05 27 39455·079987
 1998 05 28 72455.809998
 1998 05 29 37458·750000
 1998 06 01 79456·619995
 1998 06 02 99453.160004
 1998 06 03 1452.209991
 1998 06 04 74451.739990
 1998 06 05 91454·239990
 1998 06 08 33457.359985
 1998 06 09 48457.390015
 1998 06 10 18456.739990
 1998 06 11 67451·619995
 1998 06 12 88444·480011
 1998 06 15 89441·589996
 1998 06 16 75438.369995
 1998 06 17 47445.600006
 1998 06 18 30444.489990
 1998 06 19 23440.070007
 1998 06 22 77442·010010
 1998 06 23 93447.429993
 1998 06 24 56451·309998
 1998 06 25 78453.980011
 1998 06 26 80450·890015
 1998 06 29 93453.829987
 1998 06 30 83457·660004
 1998 07 01 2459.859985
 1998 07 02 67459·850006
 1998 07 06 60460.440002
 1998 07 07 56460·290009
 1998 07 08 71459.980011
 1998 07 09 44460·440002
 1998 07 10 32460.049988
 1998 07 13 44459·079987
 1998 07 14 86460.119995
 1998 07 15 42461.980011
 1998 07 16 72463.640015
 1998 07 17 42464.329987
 1998 07 20 72463·029999
 1998 07 21 18462·480011
 1998 07 22 67456.160004
 1998 07 23 67451·290009
 1998 07 24 80444·839996
 1998 07 27 54438·579987
 1998 07 28 31433·160004
 1998 07 29 65430·399994
 1998 07 30 84429.510010
 1998 07 31 57430.160004
 1998 08 03 1420·179993
 1998 08 04 5415.540009
 1998 08 05 86402.299988
 1998 08 06 58406·619995
 1998 08 07 40418·809998
 1998 08 10 81415.980011
 1998 08 11 10411.640015
 1998 08 12 13408·700012
 1998 08 13 36408.570007
 1998 08 14 11406.329987
 1998 08 17 7404·079987
 1998 08 18 5411·429993
 1998 08 19 3412.839996
 1998 08 20 41405.910004
 1998 08 21 52401·730011
 1998 08 24 39398·119995
 1998 08 25 77396.880005
 1998 08 26 39389.769989
 1998 08 27 46380.420013
 1998 08 28 49368.429993
 1998 08 31 23360.450012
 1998 09 01 99348.170013
 1998 09 02 15356·140015
 1998 09 03 89352·649994
 1998 09 04 27348·670013
 1998 09 08 41361.929993
 1998 09 09 8361·929993
 1998 09 10 43352·690002
 1998 09 11 2353·619995
 1998 09 14 8359.609985
 1998 09 15 0357·730011
 1998 09 16 16360·200012
 1998 09 17 87359.850006
 1998 09 18 70363.260010
 1998 09 21 94363.279999
 1998 09 22 40368·820007
 1998 09 23 45376.209991
 1998 09 24 21376·970001
 1998 09 25 12370.250000
 1998 09 28 73371·489990
 1998 09 29 63368.480011
 1998 09 30 80365·799988
 1998 10 01 7363·589996
 1998 10 02 94350·649994
 1998 10 05 54349·709991
 1998 10 06 91340.850006
 1998 10 07 54332.549988
 1998 10 08 12322·230011
 1998 10 09 56318.570007
 1998 10 12 23327.630005
 1998 10 13 52325·690002
 1998 10 14 58325·869995
 1998 10 15 32334.950012
 1998 10 16 71342·880005
 1998 10 19 28352.660004
 1998 10 20 88363.739990
 1998 10 21 70360·100006
 1998 10 22 53366.399994
 1998 10 23 31367·700012
 1998 10 26 84372.119995
 1998 10 27 82376·760010
 1998 10 28 15371·500000
 1998 10 29 37374·489990
 1998 10 30 52379.230011
 1998 11 02 7386·820007
 1998 11 03 24387.790009
 1998 11 04 47393.179993
 1998 11 05 25396·799988
 1998 11 06 8400.829987
 1998 11 09 75400·609985
 1998 11 10 86398.529999
 1998 11 11 59399·390015
 1998 11 12 72393·480011
 1998 11 13 87392·559998
 1998 11 16 4392·480011
 1998 11 17 36390·420013
 1998 11 18 13392·119995
 1998 11 19 5394.640015
 1998 11 20 76394.540009
 1998 11 23 62398·760010
 1998 11 24 67398.200012
 1998 11 25 97399·320007
 1998 11 27 4402·089996
 1998 11 30 68403·140015
 1998 12 01 99398.739990
 1998 12 02 57398·739990
 1998 12 03 12399·119995
 1998 12 04 13398.369995
 1998 12 07 96401.170013
 1998 12 08 6404.049988
 1998 12 09 50403.570007
 1998 12 10 76402.230011
 1998 12 11 70396·500000
 1998 12 14 86395·369995
 1998 12 15 95390.369995
 1998 12 16 65391.149994
 1998 12 17 60393·779999
 1998 12 18 67397.489990
 1998 12 21 47402·149994
 1998 12 22 12402·190002
 1998 12 23 29404·790009
 1998 12 24 43405·570007
 1998 12 28 30409·040009
 1998 12 29 73410.410004
 1998 12 30 65412.239990
 1998 12 31 34421·980011
 1999 01 04  96424.720001
 1999 01 05  29422.600006
 1999 01 06  80427·809998
 1999 01 07  83428.160004
 1999 01 08  19432·029999
 1999 01 11  88433·239990
 1999 01 12  12434·720001
 1999 01 13  60427·359985
 1999 01 14  1426.989990
 1999 01 15  81427·049988
 1999 01 19  24431·079987
 1999 01 20  58435·299988
 1999 01 21  66430.790009
 1999 01 22  65424.049988
 1999 01 25  5423·869995
 1999 01 26  97425.570007
 1999 01 27  65427·500000
 1999 01 28  21424.190002
 1999 01 29  66427·390015
 1999 02 01  21429·130005
 1999 02 02  74426.130005
 1999 02 03  56423·739990
 1999 02 04  47424.350006
 1999 02 05  0418.489990
 1999 02 08  92415.690002
 1999 02 09  1411·329987
 1999 02 10  9403·130005
 1999 02 11  26406.190002
 1999 02 12  45406.209991
 1999 02 16  13402.730011
 1999 02 17  41396·399994
 1999 02 18  20391·929993
 1999 02 19  83393.660004
 1999 02 22  75397·820007
 1999 02 23  55400.070007
 1999 02 24  26400·779999
 1999 02 25  83395.260010
 1999 02 26  92393.540009
 1999 03 01  90394.390015
 1999 03 02  12398.299988
 1999 03 03  44395.660004
 1999 03 04  96394.239990
 1999 03 05  8398·190002
 1999 03 08  73400·079987
 1999 03 09  91402·549988
 1999 03 10  44401·160004
 1999 03 11  97403.369995
 1999 03 12  28401·649994
 1999 03 15  76400.839996
 1999 03 16  17401·799988
 1999 03 17  71399·799988
 1999 03 18  21399.920013
 1999 03 19  73399.850006
 1999 03 22  23397·359985
 1999 03 23  66393·200012
 1999 03 24  22384.570007
 1999 03 25  82392.989990
 1999 03 26  92394·839996
 1999 03 29  47400.000000
 1999 03 30  24400·549988
 1999 03 31  30401·480011
 1999 04 01  81400·059998
 1999 04 05  0402.290009
 1999 04 06  46403.519989
 1999 04 07  67403·179993
 1999 04 08  72399.890015
 1999 04 09  39405.859985
 1999 04 12  33413·019989
 1999 04 13  67420·519989
 1999 04 14  72425·549988
 1999 04 15  1419·250000
 1999 04 16  54423·119995
 1999 04 19  32426.119995
 1999 04 20  13416·250000
 1999 04 21  50426.570007
 1999 04 22  3432·130005
 1999 04 23  87431·820007
 1999 04 26  50435·959991
 1999 04 27  73437·690002
 1999 04 28  99436·140015
 1999 04 29  82434·359985
 1999 04 30  66436.589996
 1999 05 03  83434·779999
 1999 05 04  86436·559998
 1999 05 05  92434.269989
 1999 05 06  67435·959991
 1999 05 07  19436.109985
 1999 05 10  34442·130005
 1999 05 11  19446.940002
 1999 05 12  84449·609985
 1999 05 13  43452.500000
 1999 05 14  36450·839996
 1999 05 17  87443.130005
 1999 05 18  75443.989990
 1999 05 19  42446.769989
 1999 05 20  11450.970001
 1999 05 21  46450.739990
 1999 05 24  22450·190002
 1999 05 25  30441·200012
 1999 05 26  5436.940002
 1999 05 27  73435.410004
 1999 05 28  30438.790009
 1999 06 01  45439·049988
 1999 06 02  85437.459991
 1999 06 03  67438.820007
 1999 06 04  31442·329987
 1999 06 07  50446.649994
 1999 06 08  47447.820007
 1999 06 09  54445.239990
 1999 06 10  83445.190002
 1999 06 11  32443·959991
 1999 06 14  9438.820007
 1999 06 15  84435.410004
 1999 06 16  66441·200012
 1999 06 17  4443·640015
 1999 06 18  15447.070007
 1999 06 21  33449.440002
 1999 06 22  87450·790009
 1999 06 23  5447.329987
 1999 06 24  35447·470001
 1999 06 25  1445.429993
 1999 06 28  79448·640015
 1999 06 29  97454·429993
 1999 06 30  62460.209991
 1999 07 01  13457·709991
 1999 07 02  97456.519989
 1999 07 06  68459.309998
 1999 07 07  16456·700012
 1999 07 08  21454.799988
 1999 07 09  23457·980011
 1999 07 12  30459.829987
 1999 07 13  41459·299988
 1999 07 14  98461.459991
 1999 07 15  64465·799988
 1999 07 16  23465.799988
 1999 07 19  6465·690002
 1999 07 20  47461·369995
 1999 07 21  52455.369995
 1999 07 22  8454·630005
 1999 07 23  6451·579987
 1999 07 26  91448.380005
 1999 07 27  43446·489990
 1999 07 28  74446·920013
 1999 07 29  58446.609985
 1999 07 30  82444.769989
 1999 08 02  18445·510010
 1999 08 03  33443·750000
 1999 08 04  9436.290009
 1999 08 05  94429·790009
 1999 08 06  85430·089996
 1999 08 09  24428.899994
 1999 08 10  25425·890015
 1999 08 11  29428.190002
 1999 08 12  75429.700012
 1999 08 13  9434·049988
 1999 08 16  3434·429993
 1999 08 17  11436·000000
 1999 08 18  45436·000000
 1999 08 19  76433·100006
 1999 08 20  60434·380005
 1999 08 23  91437·269989
 1999 08 24  76437.339996
 1999 08 25  38438·260010
 1999 08 26  42438·250000
 1999 08 27  45437·299988
 1999 08 30  76433·260010
 1999 08 31  34428·130005
 1999 09 01  17431.529999
 1999 09 02  72430.989990
 1999 09 03  74435.970001
 1999 09 07  25438·250000
 1999 09 08  79438.239990
 1999 09 09  99437.769989
 1999 09 10  30441.410004
 1999 09 13  99441.260010
 1999 09 14  47439·700012
 1999 09 15  75440.820007
 1999 09 16  23436·630005
 1999 09 17  71434·459991
 1999 09 20  66434·890015
 1999 09 21  76433.200012
 1999 09 22  60427.649994
 1999 09 23  76429.230011
 1999 09 24  5420.209991
 1999 09 27  2423·299988
 1999 09 28  74421·859985
 1999 09 29  80422.149994
 1999 09 30  58427·309998
 1999 10 01  79427.299988
 1999 10 04  21426·649994
 1999 10 05  68428·160004
 1999 10 06  44429.760010
 1999 10 07  58430.720001
 1999 10 08  82428.190002
 1999 10 11  55430·190002
 1999 10 12  7430.459991
 1999 10 13  12424·679993
 1999 10 14  64420.679993
 1999 10 15  78419.309998
 1999 10 18  16414·750000
 1999 10 19  44414·529999
 1999 10 20  99413.940002
 1999 10 21  99414.269989
 1999 10 22  66419·579987
 1999 10 25  78418·690002
 1999 10 26  43420·220001
 1999 10 27  8417·250000
 1999 10 28  76422·809998
 1999 10 29  64429·510010
 1999 11 01  79432·450012
 1999 11 02  16435.339996
 1999 11 03  89438·459991
 1999 11 04  79442·390015
 1999 11 05  12444.369995
 1999 11 08  62445.130005
 1999 11 09  75447·809998
 1999 11 10  22449.920013
 1999 11 11  74450·760010
 1999 11 12  8449.709991
 1999 11 15  28452·980011
 1999 11 16  18456.880005
 1999 11 17  23458.859985
 1999 11 18  43462·040009
 1999 11 19  67463·200012
 1999 11 22  19462.399994
 1999 11 23  39461·690002
 1999 11 24  79456.040009
 1999 11 26  37458.950012
 1999 11 29  0459·929993
 1999 11 30  29456.950012
 1999 12 01  55454.790009
 1999 12 02  6460.450012
 1999 12 03  61467·700012
 1999 12 06  25468·850006
 1999 12 07  32467·290009
 1999 12 08  68468·839996
 1999 12 09  27471·760010
 1999 12 10  84467.130005
 1999 12 13  99470.390015
 1999 12 14  43470·859985
 1999 12 15  49462·739990
 1999 12 16  87465·260010
 1999 12 17  70469.209991
 1999 12 20  76469·839996
 1999 12 21  2475.790009
 1999 12 22  41478·510010
 1999 12 23  81484·170013
 1999 12 27  34484·459991
 1999 12 28  87490·329987
 1999 12 29  77497.010010
 1999 12 30  95499·269989
 1999 12 31  12504.750000
 2000 01 03 28510.959991
 2000 01 04 52497.049988
 2000 01 05 1479.480011
 2000 01 06 30480.190002
 2000 01 07 77488·309998
 2000 01 10 48505.959991
 2000 01 11 12501·910004
 2000 01 12 31494.839996
 2000 01 13 9501.190002
 2000 01 14 71508·109985
 2000 01 18 65513.460022
 2000 01 19 84520·020020
 2000 01 20 24528·229980
 2000 01 21 54533·950012
 2000 01 24 23540.599976
 2000 01 25 85525.270020
 2000 01 26 47524.390015
 2000 01 27 52526.020020
 2000 01 28 74517·109985
 2000 01 31 51504·619995
 2000 02 01 29503.750000
 2000 02 02 47511.459991
 2000 02 03 32521·630005
 2000 02 04 27527.289978
 2000 02 07 46532.400024
 2000 02 08 46539.150024
 2000 02 09 33541·429993
 2000 02 10 82542.210022
 2000 02 11 97544·020020
 2000 02 14 81539·940002
 2000 02 15 40540.359985
 2000 02 16 11549·679993
 2000 02 17 9559·080017
 2000 02 18 8560.349976
 2000 02 22 43547·549988
 2000 02 23 32549.929993
 2000 02 24 30556·239990
 2000 02 25 9561.049988
 2000 02 28 53559.809998
 2000 02 29 89577.719971
 2000 03 01 38589.380005
 2000 03 02 91591.409973
 2000 03 03 9597·880005
 2000 03 06 52604.010010
 2000 03 07 32606·869995
 2000 03 08 84600·390015
 2000 03 09 72606.049988
 2000 03 10 15614·159973
 2000 03 13 38603·809998
 2000 03 14 46600.530029
 2000 03 15 32576·479980
 2000 03 16 97574.239990
 2000 03 17 6576·580017
 2000 03 20 59574·789978
 2000 03 21 2552·789978
 2000 03 22 43571.239990
 2000 03 23 11577·909973
 2000 03 24 29583·270020
 2000 03 27 18577·799988
 2000 03 28 20573·650024
 2000 03 29 54561.770020
 2000 03 30 88545·890015
 2000 03 31 44544·320007
 2000 04 03 24539·469971
 2000 04 04 60520·130005
 2000 04 05 91526·130005
 2000 04 06 68535·679993
 2000 04 07 73542.989990
 2000 04 10 80545·900024
 2000 04 11 22519·239990
 2000 04 12 2513·049988
 2000 04 13 12502·510010
 2000 04 14 88489·230011
 2000 04 17 87459.260010
 2000 04 18 85486.089996
 2000 04 19 10493.790009
 2000 04 20 86489.459991
 2000 04 24 16481.839996
 2000 04 25 80489.029999
 2000 04 26 61495·019989
 2000 04 27 99494.579987
 2000 04 28 68506.250000
 2000 05 01 74519.630005
 2000 05 02 84520·320007
 2000 05 03 77505·350006
 2000 05 04 23502·630005
 2000 05 05 80512.840027
 2000 05 08 23512·840027
 2000 05 09 96504·070007
 2000 05 10 89490.859985
 2000 05 11 36489.390015
 2000 05 12 47498.269989
 2000 05 15 56497·809998
 2000 05 16 96507.519989
 2000 05 17 5505·980011
 2000 05 18 51501.510010
 2000 05 19 82490.950012
 2000 05 22 1480·589996
 2000 05 23 76474.170013
 2000 05 24 54461.739990
 2000 05 25 24469.920013
 2000 05 26 87458.880005
 2000 05 30 60476.700012
 2000 05 31 0481.630005
 2000 06 01 59492·470001
 2000 06 02 60513·039978
 2000 06 05 95518·030029
 2000 06 06 57523·049988
 2000 06 07 86516·539978
 2000 06 08 51519.630005
 2000 06 09 46523.349976
 2000 06 12 21523·789978
 2000 06 13 32513·760010
 2000 06 14 17517.580017
 2000 06 15 98512·280029
 2000 06 16 9514.940002
 2000 06 19 45522.789978
 2000 06 20 39526.979980
 2000 06 21 66528.440002
 2000 06 22 67530.409973
 2000 06 23 2518.219971
 2000 06 26 25516.369995
 2000 06 27 88518.570007
 2000 06 28 64521·000000
 2000 06 29 3520·989990
 2000 06 30 6517.239990
 2000 07 03 25524·210022
 2000 07 05 93524·020020
 2000 07 06 74523·320007
 2000 07 07 39528.650024
 2000 07 10 67532·179993
 2000 07 11 74533.260010
 2000 07 12 65540·260010
 2000 07 13 4542.760010
 2000 07 14 25543·840027
 2000 07 17 51545·710022
 2000 07 18 51545·179993
 2000 07 19 10536·280029
 2000 07 20 38534·820007
 2000 07 21 94534·750000
 2000 07 24 32524.109985
 2000 07 25 87517.409973
 2000 07 26 69514.330017
 2000 07 27 95513.820007
 2000 07 28 34501·630005
 2000 07 31 92500.640015
 2000 08 01 6500·679993
 2000 08 02 74501·950012
 2000 08 03 8500·220001
 2000 08 04 7504·850006
 2000 08 07 61510·250000
 2000 08 08 77511·940002
 2000 08 09 29512·450012
 2000 08 10 39507·730011
 2000 08 11 72510·320007
 2000 08 14 70514.630005
 2000 08 15 97514.750000
 2000 08 16 18513.330017
 2000 08 17 3516·460022
 2000 08 18 50517·450012
 2000 08 21 37518.309998
 2000 08 22 3518·979980
 2000 08 23 41518.000000
 2000 08 24 34523·320007
 2000 08 25 1525·280029
 2000 08 28 73528·830017
 2000 08 29 99529.690002
 2000 08 30 68532·380005
 2000 08 31 63539.140015
 2000 09 01 37541.909973
 2000 09 05 15542.789978
 2000 09 06 19539.239990
 2000 09 07 23542·820007
 2000 09 08 25542·820007
 2000 09 11 51539.619995
 2000 09 12 83535·950012
 2000 09 13 8534.359985
 2000 09 14 95540.010010
 2000 09 15 97539·210022
 2000 09 18 79531·229980
 2000 09 19 67523.369995
 2000 09 20 27523·549988
 2000 09 21 64521·429993
 2000 09 22 50519·150024
 2000 09 25 77521·750000
 2000 09 26 29516.469971
 2000 09 27 90513.650024
 2000 09 28 66524·090027
 2000 09 29 36524·400024
 2000 10 02 32523·409973
 2000 10 03 39515·219971
 2000 10 04 21507·790009
 2000 10 05 71508·980011
 2000 10 06 93502.989990
 2000 10 09 99491.019989
 2000 10 10 34490.859985
 2000 10 11 33481.630005
 2000 10 12 94478.670013
 2000 10 13 81480.399994
 2000 10 16 49485.649994
 2000 10 17 96483·519989
 2000 10 18 41470.880005
 2000 10 19 24481·359985
 2000 10 20 35488.820007
 2000 10 23 60490·500000
 2000 10 24 65493·839996
 2000 10 25 92487.850006
 2000 10 26 87479·790009
 2000 10 27 52483.369995
 2000 10 30 24484·079987
 2000 10 31 71497.679993
 2000 11 01 23497.679993
 2000 11 02 22506.980011
 2000 11 03 99507.750000
 2000 11 06 75508.859985
 2000 11 07 88506·010010
 2000 11 08 45506.880005
 2000 11 09 97500·679993
 2000 11 10 42495.329987
 2000 11 13 51480.920013
 2000 11 14 21486·929993
 2000 11 15 48493.040009
 2000 11 16 34491.790009
 2000 11 17 6488.399994
 2000 11 20 76482.690002
 2000 11 21 11472·440002
 2000 11 22 39466·790009
 2000 11 24 72471·869995
 2000 11 27 60478.720001
 2000 11 28 67471·700012
 2000 11 29 71459·859985
 2000 11 30 94454·600006
 2000 12 01 49461·660004
 2000 12 04 22456.890015
 2000 12 05 67471.350006
 2000 12 06 40474·109985
 2000 12 07 43463·540009
 2000 12 08 7479·079987
 2000 12 11 90487.230011
 2000 12 12 4487.230011
 2000 12 13 67480.910004
 2000 12 14 80469.910004
 2000 12 15 28461.820007
 2000 12 18 6464·779999
 2000 12 19 72466.910004
 2000 12 20 23458·779999
 2000 12 21 94450·309998
 2000 12 22 91463·410004
 2000 12 26 34467.000000
 2000 12 27 41479.299988
 2000 12 28 26494·029999
 2000 12 29 26495·839996
 2001 01 02  52483.549988
 2001 01 03  67484·390015
 2001 01 04  86484·390015
 2001 01 05  6477·309998
 2001 01 08  51463.140015
 2001 01 09  56466.399994
 2001 01 10  63475.450012
 2001 01 11  50484·529999
 2001 01 12  84487.679993
 2001 01 16  92493·459991
 2001 01 17  69501.049988
 2001 01 18  3494.750000
 2001 01 19  23496·190002
 2001 01 22  79490·690002
 2001 01 23  43502.070007
 2001 01 24  34505·149994
 2001 01 25  71502·250000
 2001 01 26  51499.779999
 2001 01 29  47507.910004
 2001 01 30  36511·670013
 2001 01 31  53515.219971
 2001 02 01  64508·940002
 2001 02 02  69509·619995
 2001 02 05  29501.019989
 2001 02 06  19507.459991
 2001 02 07  99507.470001
 2001 02 08  22508.089996
 2001 02 09  57502.890015
 2001 02 12  43505.359985
 2001 02 13  62510.940002
 2001 02 14  44503·489990
 2001 02 15  90510.019989
 2001 02 16  28508.850006
 2001 02 20  87500·380005
 2001 02 21  97491.160004
 2001 02 22  20483·519989
 2001 02 23  97477.450012
 2001 02 26  28488.309998
 2001 02 27  70488.309998
 2001 02 28  68479.579987
 2001 03 01  2474·380005
 2001 03 02  68480·299988
 2001 03 05  76479.779999
 2001 03 06  78482.279999
 2001 03 07  18485.500000
 2001 03 08  14484·839996
 2001 03 09  52481.489990
 2001 03 12  18473·649994
 2001 03 13  46462.450012
 2001 03 14  97462.260010
 2001 03 15  62457·959991
 2001 03 16  83453·470001
 2001 03 19  9451·269989
 2001 03 20  74456.170013
 2001 03 21  93445.109985
 2001 03 22  92435.739990
 2001 03 23  60443·320007
 2001 03 26  26450.589996
 2001 03 27  57452·880005
 2001 03 28  89452.880005
 2001 03 29  74446.010010
 2001 03 30  61450·529999
 2001 04 02  94450·529999
 2001 04 03  43439.760010
 2001 04 04  50429·359985
 2001 04 05  8444·730011
 2001 04 06  66444.730011
 2001 04 09  49442.809998
 2001 04 10  14452.440002
 2001 04 11  27458.010010
 2001 04 12  61455.019989
 2001 04 16  25455.010010
 2001 04 17  17455·600006
 2001 04 18  97470·709991
 2001 04 19  91472·410004
 2001 04 20  16472.399994
 2001 04 23  34466·709991
 2001 04 24  26465.350006
 2001 04 25  95472·750000
 2001 04 26  91479·809998
 2001 04 27  65483·970001
 2001 04 30  45490.250000
 2001 05 01  35490·480011
 2001 05 02  44492·380005
 2001 05 03  37491·640015
 2001 05 04  11492·890015
 2001 05 07  99494·589996
 2001 05 08  93492·470001
 2001 05 09  98492.290009
 2001 05 10  6494.329987
 2001 05 11  1492.049988
 2001 05 14  85487.359985
 2001 05 15  25490.299988
 2001 05 16  36497·899994
 2001 05 17  78504·760010
 2001 05 18  86506·769989
 2001 05 21  18515·909973
 2001 05 22  32519·890015
 2001 05 23  93517·229980
 2001 05 24  92510·410004
 2001 05 25  2510.790009
 2001 05 29  53508.619995
 2001 05 30  34502·369995
 2001 05 31  22500·790009
 2001 06 01  28501·720001
 2001 06 04  78507.320007
 2001 06 05  14516·479980
 2001 06 06  19516·479980
 2001 06 07  71514·950012
 2001 06 08  15514.880005
 2001 06 11  70511.640015
 2001 06 12  54507·529999
 2001 06 13  31510.130005
 2001 06 14  95505·119995
 2001 06 15  66496.760010
 2001 06 18  19496.339996
 2001 06 19  34495.630005
 2001 06 20  75495·869995
 2001 06 21  90498·459991
 2001 06 22  35497·809998
 2001 06 25  31490·200012
 2001 06 26  38490.820007
 2001 06 27  53496·230011
 2001 06 28  45503.309998
 2001 06 29  96514·200012
 2001 07 02  88513·280029
 2001 07 03  95499.040009
 2001 07 05  18496·829987
 2001 07 06  31492.730011
 2001 07 09  58487.239990
 2001 07 10  79487·380005
 2001 07 11  50478.140015
 2001 07 12  60489.119995
 2001 07 13  5491.690002
 2001 07 16  91491.399994
 2001 07 17  58490·570007
 2001 07 18  34490·570007
 2001 07 19  10491·130005
 2001 07 20  45489.040009
 2001 07 23  87489.510010
 2001 07 24  28482.700012
 2001 07 25  80476.989990
 2001 07 26  79485.070007
 2001 07 27  6486·269989
 2001 07 30  42485.540009
 2001 07 31  47489·149994
 2001 08 01  56489.980011
 2001 08 02  9491.890015
 2001 08 03  3489·329987
 2001 08 06  67487.140015
 2001 08 07  63481·190002
 2001 08 08  15481·730011
 2001 08 09  60474.170013
 2001 08 10  21476·190002
 2001 08 13  14478.890015
 2001 08 14  70482·609985
 2001 08 15  89481·190002
 2001 08 16  17481·679993
 2001 08 17  46481·679993
 2001 08 20  40478.880005
 2001 08 21  90479·649994
 2001 08 22  86477.190002
 2001 08 23  22479.820007
 2001 08 24  22480·980011
 2001 08 27  89481·809998
 2001 08 28  85479.269989
 2001 08 29  31475.510010
 2001 08 30  33473.339996
 2001 08 31  35470.980011
 2001 09 04  95472.809998
 2001 09 05  84466.950012
 2001 09 06  19462·510010
 2001 09 07  5453.390015
 2001 09 10  23445·190002
 2001 09 17  21440.730011
 2001 09 18  47419·250000
 2001 09 19  99413.440002
 2001 09 20  1403.200012
 2001 09 21  3387·649994
 2001 09 24  13393.790009
 2001 09 25  42397·290009
 2001 09 26  85397.660004
 2001 09 27  19393.320007
 2001 09 28  36404·880005
 2001 10 01  85404·869995
 2001 10 02  57402.119995
 2001 10 03  82413·850006
 2001 10 04  59420.570007
 2001 10 05  2417·040009
 2001 10 08  23415·130005
 2001 10 09  29412·269989
 2001 10 10  52421.660004
 2001 10 11  95433·100006
 2001 10 12  16431.040009
 2001 10 15  24430.089996
 2001 10 16  8434·540009
 2001 10 17  88437.230011
 2001 10 18  91424·859985
 2001 10 19  54426·160004
 2001 10 22  48430·500000
 2001 10 23  33431·989990
 2001 10 24  31428.000000
 2001 10 25  32435·970001
 2001 10 26  15439·809998
 2001 10 29  4438.880005
 2001 10 30  43429.410004
 2001 10 31  96429.480011
 2001 11 01  78434·880005
 2001 11 02  2435.339996
 2001 11 05  56438·239990
 2001 11 06  9442·790009
 2001 11 07  32444.660004
 2001 11 08  52446.109985
 2001 11 09  30439.290009
 2001 11 12  59440·480011
 2001 11 13  95448.339996
 2001 11 14  5452.820007
 2001 11 15  44453·040009
 2001 11 16  59451.600006
 2001 11 19  12457.709991
 2001 11 20  36458·820007
 2001 11 21  6453.899994
 2001 11 23  46458·640015
 2001 11 26  52461.440002
 2001 11 27  45463·250000
 2001 11 28  48460·709991
 2001 11 29  84465·920013
 2001 11 30  9464·119995
 2001 12 03  59460·790009
 2001 12 04  25467·850006
 2001 12 05  60480.429993
 2001 12 06  2482.799988
 2001 12 07  26483.040009
 2001 12 10  20481.209991
 2001 12 11  88478·190002
 2001 12 12  76476·320007
 2001 12 13  23475·309998
 2001 12 14  39471.399994
 2001 12 17  5479·940002
 2001 12 18  99485.489990
 2001 12 19  50485·489990
 2001 12 20  14482·070007
 2001 12 21  73484.290009
 2001 12 24  65485.929993
 2001 12 26  33490.600006
 2001 12 27  2493·279999
 2001 12 28  82494·709991
 2001 12 31  94494·200012
 2002 01 02 21489·850006
 2002 01 03 84495·519989
 2002 01 04 44500.670013
 2002 01 07 30501.299988
 2002 01 08 90497·899994
 2002 01 09 66503.079987
 2002 01 10 96495.510010
 2002 01 11 42496.570007
 2002 01 14 42489·940002
 2002 01 15 81485·209991
 2002 01 16 2485·000000
 2002 01 17 25482·399994
 2002 01 18 0482.390015
 2002 01 22 85476.959991
 2002 01 23 50477·450012
 2002 01 24 96481·329987
 2002 01 25 15480.459991
 2002 01 28 60481.570007
 2002 01 29 52482·380005
 2002 01 30 1479.779999
 2002 01 31 63483·100006
 2002 02 01 13484.000000
 2002 02 04 46480·079987
 2002 02 05 9470.600006
 2002 02 06 44469·480011
 2002 02 07 74463·140015
 2002 02 08 96466.670013
 2002 02 11 13472·140015
 2002 02 12 84473·549988
 2002 02 13 1476·329987
 2002 02 14 88477·359985
 2002 02 15 33471.320007
 2002 02 19 33469.250000
 2002 02 20 75467·290009
 2002 02 21 37467·709991
 2002 02 22 13465.149994
 2002 02 25 66468.200012
 2002 02 26 3471.929993
 2002 02 27 79474·859985
 2002 02 28 22473·399994
 2002 03 01 83478·339996
 2002 03 04 17488·899994
 2002 03 05 79490.950012
 2002 03 06 55494·799988
 2002 03 07 11497.290009
 2002 03 08 73500·649994
 2002 03 11 23502·059998
 2002 03 12 29500.750000
 2002 03 13 0498·899994
 2002 03 14 53499·480011
 2002 03 15 24499·950012
 2002 03 18 91503·549988
 2002 03 19 24504.970001
 2002 03 20 63504·730011
 2002 03 21 21505.450012
 2002 03 22 8507.529999
 2002 03 25 84503·299988
 2002 03 26 35501.739990
 2002 03 27 76506·049988
 2002 03 28 75509.190002
 2002 04 01 6506·459991
 2002 04 02 27504.500000
 2002 04 03 78501.529999
 2002 04 04 11498·579987
 2002 04 05 40501·149994
 2002 04 08 18503·019989
 2002 04 09 38505.440002
 2002 04 10 60511·299988
 2002 04 11 62511.299988
 2002 04 12 17515.469971
 2002 04 15 96517·390015
 2002 04 16 91522·960022
 2002 04 17 71523.789978
 2002 04 18 54519.559998
 2002 04 19 13520.359985
 2002 04 22 99517.400024
 2002 04 23 94512·070007
 2002 04 24 87514.570007
 2002 04 25 79509.070007
 2002 04 26 2509·950012
 2002 04 29 80502.359985
 2002 04 30 97510.679993
 2002 05 01 4512·070007
 2002 05 02 45514·169983
 2002 05 03 5513.369995
 2002 05 06 90513.080017
 2002 05 07 29504·070007
 2002 05 08 97509·829987
 2002 05 09 70509.850006
 2002 05 10 99502.279999
 2002 05 13 15499·850006
 2002 05 14 52512.109985
 2002 05 15 99515.260010
 2002 05 16 80513.539978
 2002 05 17 50510·179993
 2002 05 20 28508.940002
 2002 05 21 43504.890015
 2002 05 22 14497.140015
 2002 05 23 48501.339996
 2002 05 24 71501·239990
 2002 05 28 78495·220001
 2002 05 29 8492.410004
 2002 05 30 45489·570007
 2002 05 31 50492·700012
 2002 06 03 4487·589996
 2002 06 04 94475.109985
 2002 06 05 6475.709991
 2002 06 06 58475.040009
 2002 06 07 47470·910004
 2002 06 10 29473.500000
 2002 06 11 18471·959991
 2002 06 12 14464.029999
 2002 06 13 56463.899994
 2002 06 14 93459·170013
 2002 06 17 93470·750000
 2002 06 18 64474·640015
 2002 06 19 7473·829987
 2002 06 20 95466.609985
 2002 06 21 70465·390015
 2002 06 24 75462·589996
 2002 06 25 1463.130005
 2002 06 26 64453·459991
 2002 06 27 12458·739990
 2002 06 28 43464.940002
 2002 07 01 62462.630005
 2002 07 02 59447·730011
 2002 07 03 6432.839996
 2002 07 05 85440·929993
 2002 07 08 42441.549988
 2002 07 09 61435·190002
 2002 07 10 65430·619995
 2002 07 11 47419.779999
 2002 07 12 16421.059998
 2002 07 15 76413·279999
 2002 07 16 28413·480011
 2002 07 17 98415·260010
 2002 07 18 83409·690002
 2002 07 19 35396.709991
 2002 07 22 57389.109985
 2002 07 23 31380.940002
 2002 07 24 71378·559998
 2002 07 25 97385·220001
 2002 07 26 40382·320007
 2002 07 29 66400·820007
 2002 07 30 27402.320007
 2002 07 31 41400·910004
 2002 08 01 90394·470001
 2002 08 02 47389.209991
 2002 08 05 30376.769989
 2002 08 06 76380·790009
 2002 08 07 45385·209991
 2002 08 08 43390.040009
 2002 08 09 78391.299988
 2002 08 12 32389.510010
 2002 08 13 67389·570007
 2002 08 14 48389.410004
 2002 08 15 96392·369995
 2002 08 16 66396·890015
 2002 08 19 45401.500000
 2002 08 20 82401·290009
 2002 08 21 37406.790009
 2002 08 22 60410.920013
 2002 08 23 91409·670013
 2002 08 26 88407·730011
 2002 08 27 74408.880005
 2002 08 28 20397·450012
 2002 08 29 44396.100006
 2002 08 30 35396.700012
 2002 09 03 8390.959991
 2002 09 04 79389·760010
 2002 09 05 66389·750000
 2002 09 06 19391·959991
 2002 09 09 65393·549988
 2002 09 10 92394·579987
 2002 09 11 46397.549988
 2002 09 12 57393·369995
 2002 09 13 95390.140015
 2002 09 16 42389·989990
 2002 09 17 95388·459991
 2002 09 18 94379·829987
 2002 09 19 73376.750000
 2002 09 20 34370·470001
 2002 09 23 52367.279999
 2002 09 24 0360·429993
 2002 09 25 0365.179993
 2002 09 26 1370.829987
 2002 09 27 80371·029999
 2002 09 30 68363·790009
 2002 10 01 1368·089996
 2002 10 02 0369.679993
 2002 10 03 67364·079987
 2002 10 04 17357.190002
 2002 10 07 27347.980011
 2002 10 08 11341.040009
 2002 10 09 26340.320007
 2002 10 10 92336·179993
 2002 10 11 53347·769989
 2002 10 14 42346.630005
 2002 10 15 93360·630005
 2002 10 16 62360.519989
 2002 10 17 79362.570007
 2002 10 18 24364·290009
 2002 10 21 34368.630005
 2002 10 22 21368·630005
 2002 10 23 30368.970001
 2002 10 24 14371·269989
 2002 10 25 34372·640015
 2002 10 28 88374.859985
 2002 10 29 58369.010010
 2002 10 30 94374·170013
 2002 10 31 8376·709991
 2002 11 01 6383.450012
 2002 11 04 37391·339996
 2002 11 05 69386.970001
 2002 11 06 93392.730011
 2002 11 07 47392·730011
 2002 11 08 68385·480011
 2002 11 11 73379.000000
 2002 11 12 52377·609985
 2002 11 13 2379.079987
 2002 11 14 77386.239990
 2002 11 15 61387·140015
 2002 11 18 72388·079987
 2002 11 19 93383.269989
 2002 11 20 13388·589996
 2002 11 21 14397·890015
 2002 11 22 68400.700012
 2002 11 25 62404.850006
 2002 11 26 52404·850006
 2002 11 27 41410.260010
 2002 11 29 76411·130005
 2002 12 02 79413.640015
 2002 12 03 95408·540009
 2002 12 04 72400·829987
 2002 12 05 59399·200012
 2002 12 06 37397·589996
 2002 12 09 66396.720001
 2002 12 10 63393·970001
 2002 12 11 6395.359985
 2002 12 12 58396.369995
 2002 12 13 17395·359985
 2002 12 16 98394·899994
 2002 12 17 30394·899994
 2002 12 18 83391.250000
 2002 12 19 22387·690002
 2002 12 20 82387·040009
 2002 12 23 67390·049988
 2002 12 24 83389.730011
 2002 12 26 82392.209991
 2002 12 27 46389.399994
 2002 12 30 82384·390015
 2002 12 31 51388·089996
 2003 01 02  23392·600006
 2003 01 03  48392·579987
 2003 01 06  61397·769989
 2003 01 07  7397.359985
 2003 01 08  95393.950012
 2003 01 09  69396.869995
 2003 01 10  18397·989990
 2003 01 13  95399.549988
 2003 01 14  72398.450012
 2003 01 15  16398.450012
 2003 01 16  91398·869995
 2003 01 17  84394.880005
 2003 01 21  57389·040009
 2003 01 22  21383.440002
 2003 01 23  43384.390015
 2003 01 24  69383·679993
 2003 01 27  73375·059998
 2003 01 28  40373·440002
 2003 01 29  62375.269989
 2003 01 30  67375·799988
 2003 01 31  71372.170013
 2003 02 03  54373.730011
 2003 02 04  59370·250000
 2003 02 05  24371.529999
 2003 02 06  28368·149994
 2003 02 07  71366.679993
 2003 02 10  74362.100006
 2003 02 11  8363·579987
 2003 02 12  42360·500000
 2003 02 13  21355.399994
 2003 02 14  69358·700012
 2003 02 18  14364.589996
 2003 02 19  40364·529999
 2003 02 20  63360·940002
 2003 02 21  33364.929993
 2003 02 24  61364·359985
 2003 02 25  72361·200012
 2003 02 26  76361.200012
 2003 02 27  77362·350006
 2003 02 28  93363.730011
 2003 03 03  13364·630005
 2003 03 04  69359·309998
 2003 03 05  40357.059998
 2003 03 06  80356·540009
 2003 03 07  64355.609985
 2003 03 10  72354.179993
 2003 03 11  85350.790009
 2003 03 12  14347.029999
 2003 03 13  50355.459991
 2003 03 14  43357.500000
 2003 03 17  0365·399994
 2003 03 18  16368·019989
 2003 03 19  22368.559998
 2003 03 20  62371.269989
 2003 03 21  97376·369995
 2003 03 24  29376·239990
 2003 03 25  54372·220001
 2003 03 26  37371·790009
 2003 03 27  15369·730011
 2003 03 28  23370.700012
 2003 03 31  47368.670013
 2003 04 01  99368.690002
 2003 04 02  16377·109985
 2003 04 03  92377·630005
 2003 04 04  28377.440002
 2003 04 07  4382·980011
 2003 04 08  88376.570007
 2003 04 09  55378.660004
 2003 04 10  45373·679993
 2003 04 11  35375·899994
 2003 04 14  44377·609985
 2003 04 15  56379.619995
 2003 04 16  75381·809998
 2003 04 17  99383·769989
 2003 04 21  22385·299988
 2003 04 22  64391·529999
 2003 04 23  17395·010010
 2003 04 24  25394·970001
 2003 04 25  86392.269989
 2003 04 28  74395.200012
 2003 04 29  98398·399994
 2003 04 30  73399.850006
 2003 05 01  21399.899994
 2003 05 02  4407.670013
 2003 05 05  67410·179993
 2003 05 06  22413·790009
 2003 05 07  43412.750000
 2003 05 08  99410.230011
 2003 05 09  1413·529999
 2003 05 12  80418·200012
 2003 05 13  88420·399994
 2003 05 14  28420·970001
 2003 05 15  99422.239990
 2003 05 16  78422·049988
 2003 05 19  20416.109985
 2003 05 20  84411.359985
 2003 05 21  86410.730011
 2003 05 22  73415·290009
 2003 05 23  26418·640015
 2003 05 27  88427.730011
 2003 05 28  14431.339996
 2003 05 29  46435.119995
 2003 05 30  19441·010010
 2003 06 02  83447·470001
 2003 06 03  57443·920013
 2003 06 04  5451.579987
 2003 06 05  38456·690002
 2003 06 06  39465.730011
 2003 06 09  16453·940002
 2003 06 10  81451.049988
 2003 06 11  44455.500000
 2003 06 12  48458.010010
 2003 06 13  17457.459991
 2003 06 16  30457·470001
 2003 06 17  26458.489990
 2003 06 18  32458.649994
 2003 06 19  9460·079987
 2003 06 20  34452·880005
 2003 06 23  97449.779999
 2003 06 24  33442·399994
 2003 06 25  68446.359985
 2003 06 26  0450.299988
 2003 06 27  95455·140015
 2003 06 30  22452.640015
 2003 07 01  95449.239990
 2003 07 02  59458·899994
 2003 07 03  83459·029999
 2003 07 07  91465.709991
 2003 07 08  15474.130005
 2003 07 09  68477.880005
 2003 07 10  47476.989990
 2003 07 11  61474·040009
 2003 07 14  78481·369995
 2003 07 15  9480.850006
 2003 07 16  3477·970001
 2003 07 17  75473.679993
 2003 07 18  60464.970001
 2003 07 21  88464.760010
 2003 07 22  86464·000000
 2003 07 23  2466·149994
 2003 07 24  61472·510010
 2003 07 25  38469.760010
 2003 07 28  61474·420013
 2003 07 29  37476·040009
 2003 07 30  6474.230011
 2003 07 31  14478.799988
 2003 08 01  14476.019989
 2003 08 04  99468·119995
 2003 08 05  46464·769989
 2003 08 06  98458·239990
 2003 08 07  60454.220001
 2003 08 08  32455·489990
 2003 08 11  57459.269989
 2003 08 12  97466·950012
 2003 08 13  35468.369995
 2003 08 14  5471·220001
 2003 08 15  38473·649994
 2003 08 18  42480.920013
 2003 08 19  3488.700012
 2003 08 20  12490·239990
 2003 08 21  15494.820007
 2003 08 22  91497.790009
 2003 08 25  52485·510010
 2003 08 26  73486·540009
 2003 08 27  38491.440002
 2003 08 28  24495·809998
 2003 08 29  94499·420013
 2003 09 02  31507.649994
 2003 09 03  84512·010010
 2003 09 04  49512.559998
 2003 09 05  68514·909973
 2003 09 08  55517·210022
 2003 09 09  51517·130005
 2003 09 10  97513.570007
 2003 09 11  35507·899994
 2003 09 12  41509.760010
 2003 09 15  66511.950012
 2003 09 16  24515·909973
 2003 09 17  85516·710022
 2003 09 18  6519.479980
 2003 09 19  79520.609985
 2003 09 22  13520·200012
 2003 09 23  30519·489990
 2003 09 24  95519·849976
 2003 09 25  66509.309998
 2003 09 26  70495.059998
 2003 09 29  8492·859985
 2003 09 30  78492·709991
 2003 10 01  26500.350006
 2003 10 02  27504·250000
 2003 10 03  82513.619995
 2003 10 06  48516.739990
 2003 10 07  85520·780029
 2003 10 08  40521·049988
 2003 10 09  40526·400024
 2003 10 10  24521·840027
 2003 10 13  94528.909973
 2003 10 14  91531.869995
 2003 10 15  94534·219971
 2003 10 16  51530.489990
 2003 10 17  28530·289978
 2003 10 20  86523.369995
 2003 10 21  82526.419983
 2003 10 22  98525.530029
 2003 10 23  87513·549988
 2003 10 24  58510·489990
 2003 10 27  69516.150024
 2003 10 28  58525.859985
 2003 10 29  97531.989990
 2003 10 30  62536·409973
 2003 10 31  40533.260010
 2003 11 03  52537·840027
 2003 11 04  8540·320007
 2003 11 05  81539.049988
 2003 11 06  9542.950012
 2003 11 07  23546.919983
 2003 11 10  96543.299988
 2003 11 11  21533·419983
 2003 11 12  15540·659973
 2003 11 13  40542.390015
 2003 11 14  60544·919983
 2003 11 17  14532·960022
 2003 11 18  19531·390015
 2003 11 19  98527.150024
 2003 11 20  27529·010010
 2003 11 21  16527.070007
 2003 11 24  11539·510010
 2003 11 25  15544·330017
 2003 11 26  46547.320007
 2003 11 28  9547.559998
 2003 12 01  2554·640015
 2003 12 02  36557.419983
 2003 12 03  93556·739990
 2003 12 04  0545.890015
 2003 12 05  31544·150024
 2003 12 08  30543·150024
 2003 12 09  69544.849976
 2003 12 10  21535·580017
 2003 12 11  60542.929993
 2003 12 12  91547·590027
 2003 12 15  99553.380005
 2003 12 16  27537.770020
 2003 12 17  77539.080017
 2003 12 18  38547.619995
 2003 12 19  33548.869995
 2003 12 22  1549·369995
 2003 12 23  96555.030029
 2003 12 24  15555·030029
 2003 12 26  46555.099976
 2003 12 29  49563·880005
 2003 12 30  54565·469971
 2003 12 31  92566·739990
 2004 01 02 40564.500000
 2004 01 05 3569.450012
 2004 01 06 15572·669983
 2004 01 07 62574.619995
 2004 01 08 38580.219971
 2004 01 09 19581·900024
 2004 01 12 65583·010010
 2004 01 13 45583·179993
 2004 01 14 93586.119995
 2004 01 15 80587·309998
 2004 01 16 18591·989990
 2004 01 20 85597·979980
 2004 01 21 79598.750000
 2004 01 22 92600·609985
 2004 01 23 12596·140015
 2004 01 26 51601.500000
 2004 01 27 97601·500000
 2004 01 28 86598.460022
 2004 01 29 9586·799988
 2004 01 30 37583.549988
 2004 02 02 71585.070007
 2004 02 03 19581.190002
 2004 02 04 98579·150024
 2004 02 05 63570·900024
 2004 02 06 53584·349976
 2004 02 09 72588·030029
 2004 02 10 92592·830017
 2004 02 11 72597·080017
 2004 02 12 17597·070007
 2004 02 13 54594.809998
 2004 02 17 27594·479980
 2004 02 18 33595·409973
 2004 02 19 65596.000000
 2004 02 20 94583·700012
 2004 02 23 68581.859985
 2004 02 24 41575·909973
 2004 02 25 21579·090027
 2004 02 26 50583.859985
 2004 02 27 2587·059998
 2004 03 01 15594·770020
 2004 03 02 36596·219971
 2004 03 03 3592.929993
 2004 03 04 42598·390015
 2004 03 05 99603.159973
 2004 03 08 86603.109985
 2004 03 09 60593.239990
 2004 03 10 26589·780029
 2004 03 11 62581·020020
 2004 03 12 70582.840027
 2004 03 15 53582·960022
 2004 03 16 17573·849976
 2004 03 17 98578·919983
 2004 03 18 14578·570007
 2004 03 19 37577.409973
 2004 03 22 2570.739990
 2004 03 23 27566.049988
 2004 03 24 69562.260010
 2004 03 25 96571·690002
 2004 03 26 95575·559998
 2004 03 29 93583·469971
 2004 03 30 9589·409973
 2004 03 31 35591·669983
 2004 04 01 33596.150024
 2004 04 02 64604.219971
 2004 04 05 36606.419983
 2004 04 06 87606.390015
 2004 04 07 80603.760010
 2004 04 08 34605.989990
 2004 04 12 74603.039978
 2004 04 13 7601.039978
 2004 04 14 23588·010010
 2004 04 15 24586·010010
 2004 04 16 75585.640015
 2004 04 19 77587·380005
 2004 04 20 75591·929993
 2004 04 21 77583.219971
 2004 04 22 13593.669983
 2004 04 23 5594·359985
 2004 04 26 74596.390015
 2004 04 27 62594.979980
 2004 04 28 89590.760010
 2004 04 29 21580·419983
 2004 04 30 83570.190002
 2004 05 03 74568.380005
 2004 05 04 28575·359985
 2004 05 05 83573.280029
 2004 05 06 89570·059998
 2004 05 07 31566.280029
 2004 05 10 80548·559998
 2004 05 11 72548·690002
 2004 05 12 7549.250000
 2004 05 13 78552.400024
 2004 05 14 22549·760010
 2004 05 17 94543.760010
 2004 05 18 73542·559998
 2004 05 19 84552.750000
 2004 05 20 53544.049988
 2004 05 21 82546.799988
 2004 05 24 50552·669983
 2004 05 25 42565.429993
 2004 05 26 98567·770020
 2004 05 27 91571·869995
 2004 05 28 27569·500000
 2004 06 01 73572.739990
 2004 06 02 9574·799988
 2004 06 03 4573·559998
 2004 06 04 16571.099976
 2004 06 07 20578.909973
 2004 06 08 61578.900024
 2004 06 09 27578.090027
 2004 06 10 55571·320007
 2004 06 14 52569·119995
 2004 06 15 53569.690002
 2004 06 16 92570·150024
 2004 06 17 7571.159973
 2004 06 18 64572·419983
 2004 06 21 12571.849976
 2004 06 22 56571.950012
 2004 06 23 60580·789978
 2004 06 24 75583.059998
 2004 06 25 87587.700012
 2004 06 28 99588·820007
 2004 06 29 27590·059998
 2004 06 30 28591.530029
 2004 07 01 55591·520020
 2004 07 02 30582·919983
 2004 07 06 45582·719971
 2004 07 07 93575.840027
 2004 07 08 15572·030029
 2004 07 09 78565.309998
 2004 07 12 78564·559998
 2004 07 13 65564·929993
 2004 07 14 93565·880005
 2004 07 15 2564·349976
 2004 07 16 14564.010010
 2004 07 19 61556.750000
 2004 07 20 39564.250000
 2004 07 21 82566·020020
 2004 07 22 65549.599976
 2004 07 23 27546·520020
 2004 07 26 29542.289978
 2004 07 27 26544·630005
 2004 07 28 69544·609985
 2004 07 29 31549.900024
 2004 07 30 63552.140015
 2004 08 02 65551·929993
 2004 08 03 89551·929993
 2004 08 04 69546.070007
 2004 08 05 67542·739990
 2004 08 06 55532·359985
 2004 08 09 13522.559998
 2004 08 10 57529.840027
 2004 08 11 90529.830017
 2004 08 12 79526.630005
 2004 08 13 55521.039978
 2004 08 16 42528.059998
 2004 08 17 9533·270020
 2004 08 18 42541·700012
 2004 08 19 51541.609985
 2004 08 20 92547·919983
 2004 08 23 23549.969971
 2004 08 24 77548.549988
 2004 08 25 65550·159973
 2004 08 26 1550.140015
 2004 08 27 58551·890015
 2004 08 30 40551·669983
 2004 08 31 84548·450012
 2004 09 01 89563.380005
 2004 09 02 65559·799988
 2004 09 03 13561·609985
 2004 09 07 22563.020020
 2004 09 08 99565.789978
 2004 09 09 19567·729980
 2004 09 10 2570.039978
 2004 09 13 16575·020020
 2004 09 14 0573.099976
 2004 09 15 19570·969971
 2004 09 16 40575·099976
 2004 09 17 30576·049988
 2004 09 20 88573.950012
 2004 09 21 93577·150024
 2004 09 22 82576·919983
 2004 09 23 50567·760010
 2004 09 24 80569·630005
 2004 09 27 89565.969971
 2004 09 28 10565·729980
 2004 09 29 91571·070007
 2004 09 30 21574.710022
 2004 10 01 84585.260010
 2004 10 04 32592.020020
 2004 10 05 90590.080017
 2004 10 06 81592·659973
 2004 10 07 77592·659973
 2004 10 08 78583·140015
 2004 10 11 9577·559998
 2004 10 12 52578.090027
 2004 10 13 95580.700012
 2004 10 14 5570.059998
 2004 10 15 37572·419983
 2004 10 18 56573.190002
 2004 10 19 87576.630005
 2004 10 20 95570.349976
 2004 10 21 87576·700012
 2004 10 22 35577.609985
 2004 10 25 29573·640015
 2004 10 26 55577.989990
 2004 10 27 96587·179993
 2004 10 28 58587·190002
 2004 10 29 21586·820007
 2004 11 01 16587·419983
 2004 11 02 28591·539978
 2004 11 03 21596.590027
 2004 11 04 89602.130005
 2004 11 05 35607.250000
 2004 11 08 70605·510010
 2004 11 09 42607·000000
 2004 11 10 83611·929993
 2004 11 11 93616.299988
 2004 11 12 35621.979980
 2004 11 15 64623.859985
 2004 11 16 79623.859985
 2004 11 17 98627.890015
 2004 11 18 62623·159973
 2004 11 19 58622·059998
 2004 11 22 77621.590027
 2004 11 23 80624.530029
 2004 11 24 12630.289978
 2004 11 26 18632.770020
 2004 11 29 1635·979980
 2004 11 30 97635.809998
 2004 12 01 74644.099976
 2004 12 02 62644·559998
 2004 12 03 4644·700012
 2004 12 06 30642·210022
 2004 12 07 61639·780029
 2004 12 08 35631.359985
 2004 12 09 59631.150024
 2004 12 10 85633.669983
 2004 12 13 10638.059998
 2004 12 14 6643.599976
 2004 12 15 68648·609985
 2004 12 16 95648.609985
 2004 12 17 85642·390015
 2004 12 20 69645·169983
 2004 12 21 56646.200012
 2004 12 22 16649·719971
 2004 12 23 73650·729980
 2004 12 27 43651.700012
 2004 12 28 73654·599976
 2004 12 29 29654.570007
 2004 12 30 88654·450012
 2004 12 31 72656·109985
 2005 01 03  95654.270020
 2005 01 04  41643·049988
 2005 01 05  67628·659973
 2005 01 06  26624·289978
 2005 01 07  22622.419983
 2005 01 10  85623.299988
 2005 01 11  73617·739990
 2005 01 12  98613·700012
 2005 01 13  79616·570007
 2005 01 14  16617.530029
 2005 01 18  94625·809998
 2005 01 19  8625.320007
 2005 01 20  17617.909973
 2005 01 21  16616.900024
 2005 01 24  43614.510010
 2005 01 25  0612.419983
 2005 01 26  11616.590027
 2005 01 27  92620.390015
 2005 01 28  57617·429993
 2005 01 31  43624.309998
 2005 02 01  62628.609985
 2005 02 02  75631.979980
 2005 02 03  0631·979980
 2005 02 04  31637·450012
 2005 02 07  94639.840027
 2005 02 08  23638.969971
 2005 02 09  60639.510010
 2005 02 10  83627.979980
 2005 02 11  59635.479980
 2005 02 14  16636.190002
 2005 02 15  49638.559998
 2005 02 16  44640.590027
 2005 02 17  32640.510010
 2005 02 18  62634.150024
 2005 02 22  5630·169983
 2005 02 23  83624·440002
 2005 02 24  13627.609985
 2005 02 25  91637·530029
 2005 02 28  92637.929993
 2005 03 01  93639.349976
 2005 03 02  27642·750000
 2005 03 03  62641·090027
 2005 03 04  97646·000000
 2005 03 07  94647·640015
 2005 03 08  25645·059998
 2005 03 09  54637.979980
 2005 03 10  33631.650024
 2005 03 11  30631·539978
 2005 03 14  83630.299988
 2005 03 15  76635.090027
 2005 03 16  37627·109985
 2005 03 17  70626·869995
 2005 03 18  0626.960022
 2005 03 21  58623·049988
 2005 03 22  73628·090027
 2005 03 23  8618·580017
 2005 03 24  3619.650024
 2005 03 28  57618·330017
 2005 03 29  30618.820007
 2005 03 30  64614·900024
 2005 03 31  41615·760010
 2005 04 01  55620.739990
 2005 04 04  18615·130005
 2005 04 05  81616·400024
 2005 04 06  89620.900024
 2005 04 07  59620.809998
 2005 04 08  77619.760010
 2005 04 11  29611·789978
 2005 04 12  49613·669983
 2005 04 13  0613.030029
 2005 04 14  69603·619995
 2005 04 15  2592.469971
 2005 04 18  46586.770020
 2005 04 19  34594.940002
 2005 04 20  83595·950012
 2005 04 21  18599·140015
 2005 04 22  30598.979980
 2005 04 25  44596.440002
 2005 04 26  31598·309998
 2005 04 27  23590.590027
 2005 04 28  76587·140015
 2005 04 29  37579·729980
 2005 05 02  50585·859985
 2005 05 03  86589·260010
 2005 05 04  85595.260010
 2005 05 05  42598.330017
 2005 05 06  5599·030029
 2005 05 09  99602.919983
 2005 05 10  82602.909973
 2005 05 11  18596·469971
 2005 05 12  82597.369995
 2005 05 13  83588.760010
 2005 05 16  18591·710022
 2005 05 17  47595·650024
 2005 05 18  95607.880005
 2005 05 19  82611·059998
 2005 05 20  68610·580017
 2005 05 23  33615·080017
 2005 05 24  82613·690002
 2005 05 25  65612·950012
 2005 05 26  32614·700012
 2005 05 27  10617·590027
 2005 05 31  5619.390015
 2005 06 01  25624·830017
 2005 06 02  36625·679993
 2005 06 03  34626·380005
 2005 06 06  52623.080017
 2005 06 07  83630.919983
 2005 06 08  30626.049988
 2005 06 09  87626.289978
 2005 06 10  37627.690002
 2005 06 13  82630.400024
 2005 06 14  89634·390015
 2005 06 15  74637·190002
 2005 06 16  97644.030029
 2005 06 17  91648·190002
 2005 06 20  15644.190002
 2005 06 21  29643.309998
 2005 06 22  95645·640015
 2005 06 23  5644·270020
 2005 06 24  32634·119995
 2005 06 27  7630·409973
 2005 06 28  18641.549988
 2005 06 29  42643·239990
 2005 06 30  91646.039978
 2005 07 01  90643.039978
 2005 07 05  81653.229980
 2005 07 06  48654·320007
 2005 07 07  66649·530029
 2005 07 08  84662·690002
 2005 07 11  20672.320007
 2005 07 12  90674.330017
 2005 07 13  60671.280029
 2005 07 14  23673·239990
 2005 07 15  99664·669983
 2005 07 18  63663.739990
 2005 07 19  96669.070007
 2005 07 20  61677·869995
 2005 07 21  5677·559998
 2005 07 22  87677·780029
 2005 07 25  25679.599976
 2005 07 26  81676·369995
 2005 07 27  52675·359985
 2005 07 28  4683.049988
 2005 07 29  24684.809998
 2005 08 01  89685.179993
 2005 08 02  77688·510010
 2005 08 03  86688.510010
 2005 08 04  91683·380005
 2005 08 05  17671·840027
 2005 08 08  43666·299988
 2005 08 09  25663·219971
 2005 08 10  53668·200012
 2005 08 11  22666.369995
 2005 08 12  38666.369995
 2005 08 15  41667·229980
 2005 08 16  59665·640015
 2005 08 17  85658·359985
 2005 08 18  75654·820007
 2005 08 19  77654.099976
 2005 08 22  86657·469971
 2005 08 23  13658.619995
 2005 08 24  91662.309998
 2005 08 25  4659.109985
 2005 08 26  33657.700012
 2005 08 29  37655·320007
 2005 08 30  51655·320007
 2005 08 31  15666.530029
 2005 09 01  27670·520020
 2005 09 02  15668.710022
 2005 09 06  41674·489990
 2005 09 07  30677.320007
 2005 09 08  17677·320007
 2005 09 09  27678.049988
 2005 09 12  74682·489990
 2005 09 13  92680.820007
 2005 09 14  79675·460022
 2005 09 15  81668.619995
 2005 09 16  89671·989990
 2005 09 19  70672.460022
 2005 09 20  13670.690002
 2005 09 21  7660.630005
 2005 09 22  49652.820007
 2005 09 23  59656.559998
 2005 09 26  44662.140015
 2005 09 27  64662·270020
 2005 09 28  40660·020020
 2005 09 29  79665·030029
 2005 09 30  23667·799988
 2005 10 03  32673.239990
 2005 10 04  76674.169983
 2005 10 05  72663·840027
 2005 10 06  26648·539978
 2005 10 07  18645.640015
 2005 10 10  96645.609985
 2005 10 11  8642.090027
 2005 10 12  53631·130005
 2005 10 13  53624·099976
 2005 10 14  61633.150024
 2005 10 17  82635.859985
 2005 10 18  29633·369995
 2005 10 19  95638.280029
 2005 10 20  60638.739990
 2005 10 21  12636·260010
 2005 10 24  4646·599976
 2005 10 25  25646·599976
 2005 10 26  5648.010010
 2005 10 27  43638·409973
 2005 10 28  54635.559998
 2005 10 31  49648.260010
 2005 11 01  36646·609985
 2005 11 02  44657.049988
 2005 11 03  80663·900024
 2005 11 04  0660·130005
 2005 11 07  13663.070007
 2005 11 08  8661·239990
 2005 11 09  6663·750000
 2005 11 10  33665·140015
 2005 11 11  26667.820007
 2005 11 14  56667.989990
 2005 11 15  83664.760010
 2005 11 16  31657.940002
 2005 11 17  87667.140015
 2005 11 18  31672·979980
 2005 11 21  87679·320007
 2005 11 22  0683.729980
 2005 11 23  34686·219971
 2005 11 25  2684·109985
 2005 11 28  18683·580017
 2005 11 29  72678.059998
 2005 11 30  29680·179993
 2005 12 01  63690·909973
 2005 12 02  1690.640015
 2005 12 05  3690·570007
 2005 12 06  62693·099976
 2005 12 07  35688.210022
 2005 12 08  87690.229980
 2005 12 09  75689·890015
 2005 12 12  45691·840027
 2005 12 13  59692·250000
 2005 12 14  51693·630005
 2005 12 15  95691·099976
 2005 12 16  15687·119995
 2005 12 19  7683.239990
 2005 12 20  93676·859985
 2005 12 21  94681·950012
 2005 12 22  35684.169983
 2005 12 23  72686·950012
 2005 12 27  39688·400024
 2005 12 28  29681·179993
 2005 12 29  95681.950012
 2005 12 30  73677·960022
 2006 01 03 39685·229980
 2006 01 04 82690·159973
 2006 01 05 5692·409973
 2006 01 06 54700·440002
 2006 01 09 69708.039978
 2006 01 10 59711·000000
 2006 01 11 4711.190002
 2006 01 12 85711·679993
 2006 01 13 29708.989990
 2006 01 17 92708.440002
 2006 01 18 56704.520020
 2006 01 19 59715.789978
 2006 01 20 44716.530029
 2006 01 23 37709·679993
 2006 01 24 48718.510010
 2006 01 25 96720·299988
 2006 01 26 65728·570007
 2006 01 27 77736·250000
 2006 01 30 92734.010010
 2006 01 31 40734.010010
 2006 02 01 68736·450012
 2006 02 02 17735.530029
 2006 02 03 27729.200012
 2006 02 06 60727.890015
 2006 02 07 52729·770020
 2006 02 08 90722·299988
 2006 02 09 16727.489990
 2006 02 10 50718·419983
 2006 02 13 42717.130005
 2006 02 14 52721.619995
 2006 02 15 47725.099976
 2006 02 16 29731.919983
 2006 02 17 91733.260010
 2006 02 21 85733·330017
 2006 02 22 31734·000000
 2006 02 23 42736.619995
 2006 02 24 71737.210022
 2006 02 27 95742·770020
 2006 02 28 9740.630005
 2006 03 01 57742.349976
 2006 03 02 86743.039978
 2006 03 03 14745.179993
 2006 03 06 41738.940002
 2006 03 07 69731.159973
 2006 03 08 58723.799988
 2006 03 09 99726.419983
 2006 03 10 16726.340027
 2006 03 13 97734·250000
 2006 03 14 40736·119995
 2006 03 15 31742·940002
 2006 03 16 48748·349976
 2006 03 17 85746·750000
 2006 03 20 5747.159973
 2006 03 21 17749.599976
 2006 03 22 73745·679993
 2006 03 23 2747.630005
 2006 03 24 56753·869995
 2006 03 27 88754·320007
 2006 03 28 55757·909973
 2006 03 29 42764.169983
 2006 03 30 17767.159973
 2006 03 31 2765.140015
 2006 04 03 82768.979980
 2006 04 04 25764.539978
 2006 04 05 38766.789978
 2006 04 06 40767.080017
 2006 04 07 66771.539978
 2006 04 10 94759·200012
 2006 04 11 95755·390015
 2006 04 12 8748.330017
 2006 04 13 46753.630005
 2006 04 17 19754.080017
 2006 04 18 88770·049988
 2006 04 19 38778·419983
 2006 04 20 84778·419983
 2006 04 21 94778·570007
 2006 04 24 43772·119995
 2006 04 25 87767.450012
 2006 04 26 68771·859985
 2006 04 27 38771·049988
 2006 04 28 10767.760010
 2006 05 01 36770·820007
 2006 05 02 12767.609985
 2006 05 03 95769·390015
 2006 05 04 64774·789978
 2006 05 05 93784.619995
 2006 05 08 52782·789978
 2006 05 09 34782·479980
 2006 05 10 6780.690002
 2006 05 11 88775.880005
 2006 05 12 52757·450012
 2006 05 15 49742·380005
 2006 05 16 61742.140015
 2006 05 17 79737·450012
 2006 05 18 0732.559998
 2006 05 19 60725.450012
 2006 05 22 80722.539978
 2006 05 23 46727·520020
 2006 05 24 9717.150024
 2006 05 25 11725.580017
 2006 05 26 38731.140015
 2006 05 30 98729.479980
 2006 05 31 16721.289978
 2006 06 01 70736·500000
 2006 06 02 36742.260010
 2006 06 05 64737.450012
 2006 06 06 85716·049988
 2006 06 07 33721.489990
 2006 06 08 98707·280029
 2006 06 09 2714.150024
 2006 06 12 3701.929993
 2006 06 13 18691·349976
 2006 06 14 75679·429993
 2006 06 15 94702.820007
 2006 06 16 84701.039978
 2006 06 19 68694.739990
 2006 06 20 43686·130005
 2006 06 21 46693·799988
 2006 06 22 64690·669983
 2006 06 23 55694·559998
 2006 06 26 2698.739990
 2006 06 27 90702·309998
 2006 06 28 8688.780029
 2006 06 29 70714·320007
 2006 06 30 77724.669983
 2006 07 03 83730·799988
 2006 07 05 2730·750000
 2006 07 06 35725.500000
 2006 07 07 19720.640015
 2006 07 10 5715·950012
 2006 07 11 60714.400024
 2006 07 12 92714.669983
 2006 07 13 3701.159973
 2006 07 14 64687.289978
 2006 07 17 20685·169983
 2006 07 18 11685.679993
 2006 07 19 29703.580017
 2006 07 20 92705·169983
 2006 07 21 44683.609985
 2006 07 24 87690.760010
 2006 07 25 24701.020020
 2006 07 26 45699·590027
 2006 07 27 21701.869995
 2006 07 28 37700.690002
 2006 07 31 37701·640015
 2006 08 01 4700·559998
 2006 08 02 64700·539978
 2006 08 03 7706.359985
 2006 08 04 43716·049988
 2006 08 07 77701.250000
 2006 08 08 9700.919983
 2006 08 09 65695·190002
 2006 08 10 43688.960022
 2006 08 11 94686·219971
 2006 08 14 21691.169983
 2006 08 15 6697·849976
 2006 08 16 63708.229980
 2006 08 17 13713.859985
 2006 08 18 87712·380005
 2006 08 21 49711·679993
 2006 08 22 53709·250000
 2006 08 23 16711.090027
 2006 08 24 19701·570007
 2006 08 25 38703.799988
 2006 08 28 88707.799988
 2006 08 29 8715·179993
 2006 08 30 57721·969971
 2006 08 31 41725·039978
 2006 09 01 69724·789978
 2006 09 05 22727.859985
 2006 09 06 62727.460022
 2006 09 07 54713.880005
 2006 09 08 20709·510010
 2006 09 11 14711.130005
 2006 09 12 23725·630005
 2006 09 13 96731.299988
 2006 09 14 94730.700012
 2006 09 15 66732·219971
 2006 09 18 52733.150024
 2006 09 19 10729.080017
 2006 09 20 64737·280029
 2006 09 21 84738.159973
 2006 09 22 88727·130005
 2006 09 25 65728.799988
 2006 09 26 31732·049988
 2006 09 27 0733.940002
 2006 09 28 93736·760010
 2006 09 29 56734.020020
 2006 10 02 20726.950012
 2006 10 03 71722·520020
 2006 10 04 55733·619995
 2006 10 05 3743·380005
 2006 10 06 83743·090027
 2006 10 09 79745·690002
 2006 10 10 87747·840027
 2006 10 11 48747·260010
 2006 10 12 94757·150024
 2006 10 13 29763·369995
 2006 10 16 27769.859985
 2006 10 17 61769.479980
 2006 10 18 54771.820007
 2006 10 19 54768·390015
 2006 10 20 38768·320007
 2006 10 23 37767·049988
 2006 10 24 88763.700012
 2006 10 25 10768·789978
 2006 10 26 8776·039978
 2006 10 27 94775·929993
 2006 10 30 46771.460022
 2006 10 31 79772·090027
 2006 11 01 49769·890015
 2006 11 02 77753.229980
 2006 11 03 5755·690002
 2006 11 06 68764·849976
 2006 11 07 0772·219971
 2006 11 08 55771.799988
 2006 11 09 64771·070007
 2006 11 10 8769·150024
 2006 11 13 23773.729980
 2006 11 14 21785.169983
 2006 11 15 48794·179993
 2006 11 16 56793·640015
 2006 11 17 6790.739990
 2006 11 20 96792.429993
 2006 11 21 9792·450012
 2006 11 22 93795·169983
 2006 11 24 63794·250000
 2006 11 27 22790.789978
 2006 11 28 21775.130005
 2006 11 29 27785.039978
 2006 11 30 30789·580017
 2006 12 01 70787·109985
 2006 12 04 85796.559998
 2006 12 05 88801.010010
 2006 12 06 72798.359985
 2006 12 07 34798.450012
 2006 12 08 26796·349976
 2006 12 11 33795.159973
 2006 12 12 75793·719971
 2006 12 13 32792·880005
 2006 12 14 95798.619995
 2006 12 15 45798·130005
 2006 12 18 54795·400024
 2006 12 19 9784·039978
 2006 12 20 67788·820007
 2006 12 21 29789·609985
 2006 12 22 44783·500000
 2006 12 26 33788·590027
 2006 12 27 42797·789978
 2006 12 28 18798.530029
 2006 12 29 11795·960022
 2007 01 03  0796.619995
 2007 01 04  46791.830017
 2007 01 05  68787·700012
 2007 01 08  41778·830017
 2007 01 09  28778·739990
 2007 01 10  30779.450012
 2007 01 11  60791.000000
 2007 01 12  47794·270020
 2007 01 16  61799·299988
 2007 01 17  68793.570007
 2007 01 18  1788.190002
 2007 01 19  67785·450012
 2007 01 22  69785.039978
 2007 01 23  61788·690002
 2007 01 24  24794·059998
 2007 01 25  64794·640015
 2007 01 26  45789.070007
 2007 01 29  35795.130005
 2007 01 30  84798.239990
 2007 01 31  26803·460022
 2007 02 01  9807·770020
 2007 02 02  39810·349976
 2007 02 05  63810·489990
 2007 02 06  67810.409973
 2007 02 07  5816.200012
 2007 02 08  49816·900024
 2007 02 09  67817.010010
 2007 02 12  23808·309998
 2007 02 13  2812·530029
 2007 02 14  67818·070007
 2007 02 15  30817.640015
 2007 02 16  57818·460022
 2007 02 20  94827·179993
 2007 02 21  16827·330017
 2007 02 22  6830·010010
 2007 02 23  58828·840027
 2007 02 26  0829.400024
 2007 02 27  47817.659973
 2007 02 28  78797·450012
 2007 03 01  39795·940002
 2007 03 02  65788·609985
 2007 03 05  36777.369995
 2007 03 06  53781·830017
 2007 03 07  37781·130005
 2007 03 08  57786·750000
 2007 03 09  83787.489990
 2007 03 12  61789.880005
 2007 03 13  15786·409973
 2007 03 14  71776·770020
 2007 03 15  14783.609985
 2007 03 16  61784·789978
 2007 03 19  61789·289978
 2007 03 20  26793·609985
 2007 03 21  79808.559998
 2007 03 22  32809.280029
 2007 03 23  88810.380005
 2007 03 26  66811.049988
 2007 03 27  53808·880005
 2007 03 28  83800·869995
 2007 03 29  34803.090027
 2007 03 30  60804.330017
 2007 04 02  37803.219971
 2007 04 03  44813.369995
 2007 04 04  62811·830017
 2007 04 05  2813.900024
 2007 04 09  55814.309998
 2007 04 10  72816·130005
 2007 04 11  59814·929993
 2007 04 12  11815.049988
 2007 04 13  60819.380005
 2007 04 16  49831.489990
 2007 04 17  39831·710022
 2007 04 18  33827.549988
 2007 04 19  25823·820007
 2007 04 20  81829.429993
 2007 04 23  40830.729980
 2007 04 24  34829.309998
 2007 04 25  51834·890015
 2007 04 26  1835·169983
 2007 04 27  23832·570007
 2007 04 30  11830.429993
 2007 05 01  64816.940002
 2007 05 02  65829·900024
 2007 05 03  78830·869995
 2007 05 04  82832.880005
 2007 05 07  14835.130005
 2007 05 08  54830·900024
 2007 05 09  17836·989990
 2007 05 10  91832.710022
 2007 05 11  77829·539978
 2007 05 14  75831·150024
 2007 05 15  78827.599976
 2007 05 16  7820·210022
 2007 05 17  52819·450012
 2007 05 18  59825.250000
 2007 05 21  24837·190002
 2007 05 22  24841.380005
 2007 05 23  66845·940002
 2007 05 24  64840·609985
 2007 05 25  43831.750000
 2007 05 29  62838.580017
 2007 05 30  68843·380005
 2007 05 31  71849.260010
 2007 06 01  48856·390015
 2007 06 04  65855·190002
 2007 06 05  34853·479980
 2007 06 06  87845.580017
 2007 06 07  76839.500000
 2007 06 08  1836.109985
 2007 06 11  65837·229980
 2007 06 12  43831.909973
 2007 06 13  90833·880005
 2007 06 14  66840.979980
 2007 06 15  85851.150024
 2007 06 18  96849·239990
 2007 06 19  79849.479980
 2007 06 20  77850·799988
 2007 06 21  46840·020020
 2007 06 22  27839.169983
 2007 06 25  55837·950012
 2007 06 26  80832·210022
 2007 06 27  22838·599976
 2007 06 28  44845·500000
 2007 06 29  56845·669983
 2007 07 02  43845·059998
 2007 07 03  14849.159973
 2007 07 05  77850·770020
 2007 07 06  45853·520020
 2007 07 09  61854·500000
 2007 07 10  47851·190002
 2007 07 11  84840.690002
 2007 07 12  10855·179993
 2007 07 13  52856.479980
 2007 07 16  72855·500000
 2007 07 17  46854.669983
 2007 07 18  64849·640015
 2007 07 19  62853.369995
 2007 07 20  64850.690002
 2007 07 23  69842·039978
 2007 07 24  45832·369995
 2007 07 25  58821·270020
 2007 07 26  24807.159973
 2007 07 27  86794·760010
 2007 07 30  15787·599976
 2007 07 31  35794.619995
 2007 08 01  77780.659973
 2007 08 02  54785·140015
 2007 08 03  63784·280029
 2007 08 06  12766.760010
 2007 08 07  73778·340027
 2007 08 08  52803.510010
 2007 08 09  1796·320007
 2007 08 10  34800.150024
 2007 08 13  87800·140015
 2007 08 14  89784·010010
 2007 08 15  67775.710022
 2007 08 16  70768.909973
 2007 08 17  21796·929993
 2007 08 20  96791·739990
 2007 08 21  24792·820007
 2007 08 22  12799.580017
 2007 08 23  99802·570007
 2007 08 24  30798·929993
 2007 08 27  61797·780029
 2007 08 28  82787.210022
 2007 08 29  72787.609985
 2007 08 30  72791·669983
 2007 08 31  89795·669983
 2007 09 04  23805·679993
 2007 09 05  15798·219971
 2007 09 06  29795·460022
 2007 09 07  48787.320007
 2007 09 10  4780.679993
 2007 09 11  29782·659973
 2007 09 12  32783.380005
 2007 09 13  98787·020020
 2007 09 14  19783·489990
 2007 09 17  39782.659973
 2007 09 18  38806.679993
 2007 09 19  30822·869995
 2007 09 20  87816·960022
 2007 09 21  95817·239990
 2007 09 24  30815.210022
 2007 09 25  55804.429993
 2007 09 26  53812·280029
 2007 09 27  73814·080017
 2007 09 28  12815·450012
 2007 10 01  11825.750000
 2007 10 02  85832·250000
 2007 10 03  74831·119995
 2007 10 04  18830·250000
 2007 10 05  62847·320007
 2007 10 08  78845.289978
 2007 10 09  22846·619995
 2007 10 10  4845.650024
 2007 10 11  95852.059998
 2007 10 12  51843.780029
 2007 10 15  68842·150024
 2007 10 16  50828·530029
 2007 10 17  22832·190002
 2007 10 18  49826.780029
 2007 10 19  87825·030029
 2007 10 22  65812.140015
 2007 10 23  83818·539978
 2007 10 24  39814.510010
 2007 10 25  80817·510010
 2007 10 26  80821·429993
 2007 10 29  40826·909973
 2007 10 30  17821.859985
 2007 10 31  72830·390015
 2007 11 01  50822.880005
 2007 11 02  80801·919983
 2007 11 05  1797.770020
 2007 11 06  14802.260010
 2007 11 07  59796·000000
 2007 11 08  17782.450012
 2007 11 09  36779·479980
 2007 11 12  80783·130005
 2007 11 13  12789·760010
 2007 11 14  89794·250000
 2007 11 15  90782.109985
 2007 11 16  72773.440002
 2007 11 19  42765.219971
 2007 11 20  57757·280029
 2007 11 21  59748.750000
 2007 11 23  15759·460022
 2007 11 26  4757·640015
 2007 11 27  12745·590027
 2007 11 28  60770.609985
 2007 11 29  59771·340027
 2007 11 30  81780.039978
 2007 12 03  64769.270020
 2007 12 04  39757.559998
 2007 12 05  79767·669983
 2007 12 06  78786·950012
 2007 12 07  52787·299988
 2007 12 10  64794·309998
 2007 12 11  76796.340027
 2007 12 12  29787·270020
 2007 12 13  39770.250000
 2007 12 14  29769.700012
 2007 12 17  76751.469971
 2007 12 18  89754·729980
 2007 12 19  14758·320007
 2007 12 20  54767·539978
 2007 12 21  28785.609985
 2007 12 24  40794·390015
 2007 12 26  88799.570007
 2007 12 27  83795·659973
 2007 12 28  8782·349976
 2007 12 31  89770·900024
 2008 01 02 99768·460022
 2008 01 03 85758·890015
 2008 01 04 17741.299988
 2008 01 07 67730·929993
 2008 01 08 11735·239990
 2008 01 09 53712.429993
 2008 01 10 79725·640015
 2008 01 11 31719.489990
 2008 01 14 12714·489990
 2008 01 15 8707·390015
 2008 01 16 46709·570007
 2008 01 17 63703.559998
 2008 01 18 13689.830017
 2008 01 22 93683·229980
 2008 01 23 92693·750000
 2008 01 24 69704·059998
 2008 01 25 54703·280029
 2008 01 28 78702·390015
 2008 01 29 18706·440002
 2008 01 30 81715·710022
 2008 01 31 97718·250000
 2008 02 01 56731·239990
 2008 02 04 50731·130005
 2008 02 05 55721.799988
 2008 02 06 30711·099976
 2008 02 07 47707·090027
 2008 02 08 38708.419983
 2008 02 11 73704.140015
 2008 02 12 66712.580017
 2008 02 13 95721.929993
 2008 02 14 56722.830017
 2008 02 15 43703.710022
 2008 02 19 43710·479980
 2008 02 20 69710·900024
 2008 02 21 7719·010010
 2008 02 22 94697.169983
 2008 02 25 23712.070007
 2008 02 26 63723.830017
 2008 02 27 14723.929993
 2008 02 28 85715.250000
 2008 02 29 95702·020020
 2008 03 03 96689.130005
 2008 03 04 28684.190002
 2008 03 05 97688·260010
 2008 03 06 71682.450012
 2008 03 07 12669.270020
 2008 03 10 26660·760010
 2008 03 11 36673·809998
 2008 03 12 90681.210022
 2008 03 13 82680·940002
 2008 03 14 6681·940002
 2008 03 17 34659.859985
 2008 03 18 13682.099976
 2008 03 19 98689.489990
 2008 03 20 95682.140015
 2008 03 24 48705·119995
 2008 03 25 30705.989990
 2008 03 26 79704.489990
 2008 03 27 43703.830017
 2008 03 28 59695.320007
 2008 03 31 53693.859985
 2008 04 01 71710·650024
 2008 04 02 25716·669983
 2008 04 03 73716.280029
 2008 04 04 20720·489990
 2008 04 07 42720.039978
 2008 04 08 42714.359985
 2008 04 09 24714·429993
 2008 04 10 93710.390015
 2008 04 11 86704.119995
 2008 04 14 19693·830017
 2008 04 15 67692·260010
 2008 04 16 61713.390015
 2008 04 17 23712·059998
 2008 04 18 7723.859985
 2008 04 21 83719·479980
 2008 04 22 37715·979980
 2008 04 23 96711.130005
 2008 04 24 80720·880005
 2008 04 25 80723·840027
 2008 04 28 58728·440002
 2008 04 29 75724·960022
 2008 04 30 40726.770020
 2008 05 01 89729.750000
 2008 05 02 88735.789978
 2008 05 05 53727.989990
 2008 05 06 11731·619995
 2008 05 07 67733.489990
 2008 05 08 13720.859985
 2008 05 09 51721.630005
 2008 05 12 44733·640015
 2008 05 13 96737·440002
 2008 05 14 48744.340027
 2008 05 15 12743.789978
 2008 05 16 15745.750000
 2008 05 19 81747·989990
 2008 05 20 30737.119995
 2008 05 21 5742·570007
 2008 05 22 24736·109985
 2008 05 23 55731.030029
 2008 05 27 22734·489990
 2008 05 28 24738.460022
 2008 05 29 95750.690002
 2008 05 30 75749·250000
 2008 06 02 11748·000000
 2008 06 03 89746·609985
 2008 06 04 81749·780029
 2008 06 05 21763.270020
 2008 06 06 11759·929993
 2008 06 09 44743.440002
 2008 06 10 55736·489990
 2008 06 11 1732·030029
 2008 06 12 60730·390015
 2008 06 13 57733.609985
 2008 06 16 19740.940002
 2008 06 17 47742·809998
 2008 06 18 20735·659973
 2008 06 19 24737.840027
 2008 06 20 97735·919983
 2008 06 23 14728·710022
 2008 06 24 80718.419983
 2008 06 25 62720·250000
 2008 06 26 41711.880005
 2008 06 27 85701·130005
 2008 06 30 51701.260010
 2008 07 01 17691.590027
 2008 07 02 25694·159973
 2008 07 03 66673·590027
 2008 07 07 73671.929993
 2008 07 08 57682·719971
 2008 07 09 51684·289978
 2008 07 10 88675·669983
 2008 07 11 8678.549988
 2008 07 14 77680·619995
 2008 07 15 42673·760010
 2008 07 16 10686·750000
 2008 07 17 44696·830017
 2008 07 18 95697.270020
 2008 07 21 50698.830017
 2008 07 22 11716.820007
 2008 07 23 94726.270020
 2008 07 24 56720·640015
 2008 07 25 51715.469971
 2008 07 28 99710·330017
 2008 07 29 95715·349976
 2008 07 30 29721.679993
 2008 07 31 44720·880005
 2008 08 01 6718.450012
 2008 08 04 11715·559998
 2008 08 05 8721·260010
 2008 08 06 55727·710022
 2008 08 07 87724·270020
 2008 08 08 29735.090027
 2008 08 11 13757·099976
 2008 08 12 34750·119995
 2008 08 13 26750.510010
 2008 08 14 63756.919983
 2008 08 15 87764·380005
 2008 08 18 57754·409973
 2008 08 19 27739·039978
 2008 08 20 50738.570007
 2008 08 21 99729.849976
 2008 08 22 23738·780029
 2008 08 25 24736.099976
 2008 08 26 53726·409973
 2008 08 27 44735·549988
 2008 08 28 60747.789978
 2008 08 29 72745·599976
 2008 09 02 60754·969971
 2008 09 03 41747.590027
 2008 09 04 16738.909973
 2008 09 05 53721·489990
 2008 09 08 84739·919983
 2008 09 09 33738.109985
 2008 09 10 67721.830017
 2008 09 11 74719·190002
 2008 09 12 63723.580017
 2008 09 15 91718.500000
 2008 09 16 14710·650024
 2008 09 17 67706.080017
 2008 09 18 60723.679993
 2008 09 19 8761.780029
 2008 09 22 83751·659973
 2008 09 23 88724·659973
 2008 09 24 62713.840027
 2008 09 25 3713.000000
 2008 09 26 22705·520020
 2008 09 29 19698.909973
 2008 09 30 83681.840027
 2008 10 01 21676.210022
 2008 10 02 8671.179993
 2008 10 03 66656·469971
 2008 10 06 60617.510010
 2008 10 07 30602.229980
 2008 10 08 42569·099976
 2008 10 09 61558·109985
 2008 10 10 56526.390015
 2008 10 13 25570·890015
 2008 10 14 48584.700012
 2008 10 15 61551.799988
 2008 10 16 59537·020020
 2008 10 17 25552.700012
 2008 10 20 77546·840027
 2008 10 21 47545·309998
 2008 10 22 83525·349976
 2008 10 23 74507.559998
 2008 10 24 5480·720001
 2008 10 27 26474·329987
 2008 10 28 64482·720001
 2008 10 29 42506.029999
 2008 10 30 31514.179993
 2008 10 31 30539.580017
 2008 11 03 67544.619995
 2008 11 04 21551.020020
 2008 11 05 81542·840027
 2008 11 06 15514·559998
 2008 11 07 78509·059998
 2008 11 10 33515.190002
 2008 11 11 6497.429993
 2008 11 12 63480·089996
 2008 11 13 10491.709991
 2008 11 14 19486·440002
 2008 11 17 81463.959991
 2008 11 18 81458·149994
 2008 11 19 3448·809998
 2008 11 20 51417·350006
 2008 11 21 6406.750000
 2008 11 24 0438.980011
 2008 11 25 17443·179993
 2008 11 26 21468.859985
 2008 11 28 7473.140015
 2008 12 01 77466.540009
 2008 12 02 42441.829987
 2008 12 03 50456.480011
 2008 12 04 34461·970001
 2008 12 05 93461.089996
 2008 12 08 90483.660004
 2008 12 09 80491.779999
 2008 12 10 62481·720001
 2008 12 11 55476·359985
 2008 12 12 99468.429993
 2008 12 15 82470.940002
 2008 12 16 93482.850006
 2008 12 17 95492·470001
 2008 12 18 32493·809998
 2008 12 19 50497·529999
 2008 12 22 50486·929993
 2008 12 23 70480·230011
 2008 12 24 77471.690002
 2008 12 26 2476·809998
 2008 12 29 86476·179993
 2008 12 30 60482.769989
 2008 12 31 47503.260010
 2009 01 02  82508.450012
 2009 01 05  74508.230011
 2009 01 06  74519.000000
 2009 01 07  79510.320007
 2009 01 08  61502·010010
 2009 01 09  16502·130005
 2009 01 12  41481·029999
 2009 01 13  36476·230011
 2009 01 14  32469·440002
 2009 01 15  37464.970001
 2009 01 16  20467·720001
 2009 01 20  8464.450012
 2009 01 21  13457·399994
 2009 01 22  86456·160004
 2009 01 23  91449.839996
 2009 01 26  5458·820007
 2009 01 27  50458.019989
 2009 01 28  41474·470001
 2009 01 29  61469·440002
 2009 01 30  67459.390015
 2009 02 02  12451·269989
 2009 02 03  1455·260010
 2009 02 04  62461·109985
 2009 02 05  56459·929993
 2009 02 06  92471.529999
 2009 02 09  90471.190002
 2009 02 10  51470·529999
 2009 02 11  59451·769989
 2009 02 12  10451.420013
 2009 02 13  61456·190002
 2009 02 17  9448.350006
 2009 02 18  91431·609985
 2009 02 19  10429·320007
 2009 02 20  88415·410004
 2009 02 23  43414.799988
 2009 02 24  88413·170013
 2009 02 25  60411·070007
 2009 02 26  72406.690002
 2009 02 27  84397.640015
 2009 03 02  14389.010010
 2009 03 03  56372·579987
 2009 03 04  37375.500000
 2009 03 05  89367.420013
 2009 03 06  57356·869995
 2009 03 09  17355.049988
 2009 03 10  35367.750000
 2009 03 11  41376.529999
 2009 03 12  29390.940002
 2009 03 13  85395·380005
 2009 03 16  40400.359985
 2009 03 17  44403·589996
 2009 03 18  68419.809998
 2009 03 19  31422·010010
 2009 03 20  54416·720001
 2009 03 23  31433.720001
 2009 03 24  37430.399994
 2009 03 25  49432·250000
 2009 03 26  1445.299988
 2009 03 27  60440.549988
 2009 03 30  25423.839996
 2009 03 31  58432·540009
 2009 04 01  32429.510010
 2009 04 02  10454.920013
 2009 04 03  43456·130005
 2009 04 06  2453·079987
 2009 04 07  23446·929993
 2009 04 08  89442.140015
 2009 04 09  31468·200012
 2009 04 13  49469.589996
 2009 04 14  73465.399994
 2009 04 15  29461·130005
 2009 04 16  50476.380005
 2009 04 17  96482.179993
 2009 04 20  8477.980011
 2009 04 21  86470·049988
 2009 04 22  89480.910004
 2009 04 23  59472·480011
 2009 04 24  79482·220001
 2009 04 27  42477·700012
 2009 04 28  60479·070007
 2009 04 29  84494.739990
 2009 04 30  60501.459991
 2009 05 01  4492.459991
 2009 05 04  2506·820007
 2009 05 05  40505·989990
 2009 05 06  53509·369995
 2009 05 07  2511·279999
 2009 05 08  77511·820007
 2009 05 11  21507.149994
 2009 05 12  83506·519989
 2009 05 13  95490.519989
 2009 05 14  73486.290009
 2009 05 15  45483.730011
 2009 05 18  99495·019989
 2009 05 19  63498.309998
 2009 05 20  4505·589996
 2009 05 21  58486.739990
 2009 05 22  78485.049988
 2009 05 26  13500.339996
 2009 05 27  6502.619995
 2009 05 28  28495.540009
 2009 05 29  20501·579987
 2009 06 01  76522.369995
 2009 06 02  44528·719971
 2009 06 03  49524·599976
 2009 06 04  50531·679993
 2009 06 05  10535.859985
 2009 06 08  4531.090027
 2009 06 09  41531·429993
 2009 06 10  18532·299988
 2009 06 11  96532.900024
 2009 06 12  0526·840027
 2009 06 15  48523.359985
 2009 06 16  1516·599976
 2009 06 17  41511·850006
 2009 06 18  69511.329987
 2009 06 19  38517.619995
 2009 06 22  98510.299988
 2009 06 23  75496·630005
 2009 06 24  75500.670013
 2009 06 25  7509·179993
 2009 06 26  35514.590027
 2009 06 29  57513·599976
 2009 06 30  5513·830017
 2009 07 01  72520·059998
 2009 07 02  62513·109985
 2009 07 06  67495·720001
 2009 07 07  73494.410004
 2009 07 08  79486·829987
 2009 07 09  54483.910004
 2009 07 10  13481.929993
 2009 07 13  15493·309998
 2009 07 14  96496.690002
 2009 07 15  12515.760010
 2009 07 16  25523.130005
 2009 07 17  96522.419983
 2009 07 20  17526.960022
 2009 07 21  62529·250000
 2009 07 22  61531·309998
 2009 07 23  3547.419983
 2009 07 24  63548·460022
 2009 07 27  54550.900024
 2009 07 28  2551·950012
 2009 07 29  48550.469971
 2009 07 30  76563.479980
 2009 07 31  62562·070007
 2009 08 03  54565·780029
 2009 08 04  70572.479980
 2009 08 05  26571.239990
 2009 08 06  88569.530029
 2009 08 07  50577·469971
 2009 08 10  31574.559998
 2009 08 11  7570.359985
 2009 08 12  58577.570007
 2009 08 13  46576.700012
 2009 08 14  21574.700012
 2009 08 17  38556.770020
 2009 08 18  20557.880005
 2009 08 19  24561·650024
 2009 08 20  50568.679993
 2009 08 21  64582·099976
 2009 08 24  51586.030029
 2009 08 25  90588·049988
 2009 08 26  58586.289978
 2009 08 27  53584.780029
 2009 08 28  51589.789978
 2009 08 31  76577.020020
 2009 09 01  6579·900024
 2009 09 02  0559.049988
 2009 09 03  45562.489990
 2009 09 04  38570·500000
 2009 09 08  84576·380005
 2009 09 09  24588.700012
 2009 09 10  85594.900024
 2009 09 11  59597·979980
 2009 09 14  4600.030029
 2009 09 15  68605·599976
 2009 09 16  44617·380005
 2009 09 17  45621.619995
 2009 09 18  4619.169983
 2009 09 21  3617·830017
 2009 09 22  25622.419983
 2009 09 23  27625·309998
 2009 09 24  46616.299988
 2009 09 25  22602.469971
 2009 09 28  51615·109985
 2009 09 29  62616·979980
 2009 09 30  19611.789978
 2009 10 01  44603·270020
 2009 10 02  74584·469971
 2009 10 05  33592·150024
 2009 10 06  35603·630005
 2009 10 07  14603.109985
 2009 10 08  68612.239990
 2009 10 09  44614·919983
 2009 10 12  33618.750000
 2009 10 13  0614.130005
 2009 10 14  35623·940002
 2009 10 15  29623·890015
 2009 10 16  75621.500000
 2009 10 19  97624·130005
 2009 10 20  99623·280029
 2009 10 21  43622·690002
 2009 10 22  49615·130005
 2009 10 23  24615·619995
 2009 10 26  12610.460022
 2009 10 27  69597.260010
 2009 10 28  68586·479980
 2009 10 29  25581.539978
 2009 10 30  47578.020020
 2009 11 02  12570.119995
 2009 11 03  71570.619995
 2009 11 04  70576·260010
 2009 11 05  7581·150024
 2009 11 06  6584·020020
 2009 11 09  19592.309998
 2009 11 10  51593.570007
 2009 11 11  15596·929993
 2009 11 12  5595·789978
 2009 11 13  0588.059998
 2009 11 16  89605.440002
 2009 11 17  23603·390015
 2009 11 18  93602.549988
 2009 11 19  29596.690002
 2009 11 20  28586.599976
 2009 11 23  6601.359985
 2009 11 24  75594.840027
 2009 11 25  42595.109985
 2009 11 27  36585.130005
 2009 11 30  65580.390015
 2009 12 01  83590·799988
 2009 12 02  2599·919983
 2009 12 03  9601.590027
 2009 12 04  24606·770020
 2009 12 07  75606·200012
 2009 12 08  97603·270020
 2009 12 09  64598.760010
 2009 12 10  34601·960022
 2009 12 11  30600.549988
 2009 12 14  41609.789978
 2009 12 15  47612·789978
 2009 12 16  71613.710022
 2009 12 17  57609.010010
 2009 12 18  71610·570007
 2009 12 21  26618.909973
 2009 12 22  34624·210022
 2009 12 23  87632·020020
 2009 12 24  50634.150024
 2009 12 28  95635.989990
 2009 12 29  50634·549988
 2009 12 30  76634.090027
 2009 12 31  65635·200012
 2010 01 04 74640.099976
 2010 01 05 69641.890015
 2010 01 06 6641.260010
 2010 01 07 30642.070007
 2010 01 08 7644·690002
 2010 01 11 65648·400024
 2010 01 12 83641·140015
 2010 01 13 83644·789978
 2010 01 14 62647·869995
 2010 01 15 40648·119995
 2010 01 19 40649·150024
 2010 01 20 87645.780029
 2010 01 21 35643.770020
 2010 01 22 19630.599976
 2010 01 25 33621·780029
 2010 01 26 29619·979980
 2010 01 27 43618.760010
 2010 01 28 52620·179993
 2010 01 29 44616·030029
 2010 02 01 22609·270020
 2010 02 02 33615·599976
 2010 02 03 15615·739990
 2010 02 04 79610.630005
 2010 02 05 4592·989990
 2010 02 08 71595·289978
 2010 02 09 8597·390015
 2010 02 10 69596·830017
 2010 02 11 39605·599976
 2010 02 12 53610·719971
 2010 02 16 56620·840027
 2010 02 17 73625.169983
 2010 02 18 13629.320007
 2010 02 19 98632·840027
 2010 02 22 10633.549988
 2010 02 23 70631.520020
 2010 02 24 40632·280029
 2010 02 25 50630·460022
 2010 02 26 45630.809998
 2010 03 01 68642·650024
 2010 03 02 58650.260010
 2010 03 03 77653·880005
 2010 03 04 62652·510010
 2010 03 05 99666·020020
 2010 03 08 30668.159973
 2010 03 09 75673·429993
 2010 03 10 85677.469971
 2010 03 11 19677·219971
 2010 03 12 43678.900024
 2010 03 15 62676·210022
 2010 03 16 66679·580017
 2010 03 17 9686.940002
 2010 03 18 11685.969971
 2010 03 19 83683·619995
 2010 03 22 80683·289978
 2010 03 23 77690.849976
 2010 03 24 71689·359985
 2010 03 25 6693.320007
 2010 03 26 27685·500000
 2010 03 29 54683·450012
 2010 03 30 86686.640015
 2010 03 31 26687.729980
 2010 04 01 32686·500000
 2010 04 05 96697.650024
 2010 04 06 44702.650024
 2010 04 07 61702·840027
 2010 04 08 46701.520020
 2010 04 09 86702·950012
 2010 04 12 58706.460022
 2010 04 13 57707·239990
 2010 04 14 45722·400024
 2010 04 15 30725·130005
 2010 04 16 67723.989990
 2010 04 19 82716·809998
 2010 04 20 28721·549988
 2010 04 21 59726.809998
 2010 04 22 31734.359985
 2010 04 23 30741.919983
 2010 04 26 22745.950012
 2010 04 27 31741.719971
 2010 04 28 41726.690002
 2010 04 29 21737·739990
 2010 04 30 76738.630005
 2010 05 03 27732·869995
 2010 05 04 8726.359985
 2010 05 05 98708.640015
 2010 05 06 65700·890015
 2010 05 07 52675·510010
 2010 05 10 71689·890015
 2010 05 11 30704·030029
 2010 05 12 92716.219971
 2010 05 13 41719·700012
 2010 05 14 91709·320007
 2010 05 17 13703.619995
 2010 05 18 79705.340027
 2010 05 19 47686.150024
 2010 05 20 59665.909973
 2010 05 21 64654.500000
 2010 05 24 79652·799988
 2010 05 25 55640·880005
 2010 05 26 85657·950012
 2010 05 27 29670·590027
 2010 05 28 66670.080017
 2010 06 01 69662.719971
 2010 06 02 8660.520020
 2010 06 03 76669.349976
 2010 06 04 41658·599976
 2010 06 07 22639·219971
 2010 06 08 91623.830017
 2010 06 09 99632·239990
 2010 06 10 29639.789978
 2010 06 11 70649·000000
 2010 06 14 22662.950012
 2010 06 15 18669.950012
 2010 06 16 81671.739990
 2010 06 17 96669.340027
 2010 06 18 14671·549988
 2010 06 21 77677·150024
 2010 06 22 72668.210022
 2010 06 23 5650·039978
 2010 06 24 4643.369995
 2010 06 25 44646.669983
 2010 06 28 2649.719971
 2010 06 29 29635·960022
 2010 06 30 55623·710022
 2010 07 01 14611.109985
 2010 07 02 97608·690002
 2010 07 06 25613.309998
 2010 07 07 56611·679993
 2010 07 08 7620.400024
 2010 07 09 7629·549988
 2010 07 12 75631.349976
 2010 07 13 19644.330017
 2010 07 14 66643.469971
 2010 07 15 8640.299988
 2010 07 16 85631·359985
 2010 07 19 83614.020020
 2010 07 20 60624.309998
 2010 07 21 99629.419983
 2010 07 22 87635.950012
 2010 07 23 9650·880005
 2010 07 26 83665.299988
 2010 07 27 7672.159973
 2010 07 28 37663·010010
 2010 07 29 86658·479980
 2010 07 30 55654.799988
 2010 08 02 82664·460022
 2010 08 03 17664.369995
 2010 08 04 27663.369995
 2010 08 05 20661·159973
 2010 08 06 99653.659973
 2010 08 09 34660.200012
 2010 08 10 70654·840027
 2010 08 11 47639·200012
 2010 08 12 58620.580017
 2010 08 13 20616·190002
 2010 08 16 77618.020020
 2010 08 17 30630.280029
 2010 08 18 85632·770020
 2010 08 19 30626·429993
 2010 08 20 37611·090027
 2010 08 23 89617·750000
 2010 08 24 31601·770020
 2010 08 25 47605.690002
 2010 08 26 62611·359985
 2010 08 27 66617·099976
 2010 08 30 70615·349976
 2010 08 31 78607·630005
 2010 09 01 90624·989990
 2010 09 02 33632·659973
 2010 09 03 3643.729980
 2010 09 07 53641.059998
 2010 09 08 85638·340027
 2010 09 09 81641.880005
 2010 09 10 56639·400024
 2010 09 13 30653.590027
 2010 09 14 33654.320007
 2010 09 15 32653.859985
 2010 09 16 79651.880005
 2010 09 17 90653.400024
 2010 09 20 49670.340027
 2010 09 21 29672·380005
 2010 09 22 47666·729980
 2010 09 23 40661·109985
 2010 09 24 69671·010010
 2010 09 27 40671.549988
 2010 09 28 60675·880005
 2010 09 29 12678·890015
 2010 09 30 57684·590027
 2010 10 01 61681.729980
 2010 10 04 45679·960022
 2010 10 05 62689.590027
 2010 10 06 1689·440002
 2010 10 07 10689.380005
 2010 10 08 50696.179993
 2010 10 11 71698.010010
 2010 10 12 13697.609985
 2010 10 13 32710·640015
 2010 10 14 53708·619995
 2010 10 15 47711·429993
 2010 10 18 31710.130005
 2010 10 19 95706.929993
 2010 10 20 53705.489990
 2010 10 21 22709·419983
 2010 10 22 19703.570007
 2010 10 25 94714.049988
 2010 10 26 76710·840027
 2010 10 27 50705.659973
 2010 10 28 64709.710022
 2010 10 29 48705.599976
 2010 11 01 71710.299988
 2010 11 02 16712·890015
 2010 11 03 79715·140015
 2010 11 04 1733·469971
 2010 11 05 15738·729980
 2010 11 08 24737.880005
 2010 11 09 2738·989990
 2010 11 10 22734·869995
 2010 11 11 8734·210022
 2010 11 12 6729·260010
 2010 11 15 96727.020020
 2010 11 16 6715·330017
 2010 11 17 74709.270020
 2010 11 18 21724.109985
 2010 11 19 48725.059998
 2010 11 22 71728·400024
 2010 11 23 66721.109985
 2010 11 24 48736.530029
 2010 11 26 72736·520020
 2010 11 29 62733·539978
 2010 11 30 57730.710022
 2010 12 01 94743·929993
 2010 12 02 6751.200012
 2010 12 03 47757.520020
 2010 12 06 49762·130005
 2010 12 07 92770.510010
 2010 12 08 12767·969971
 2010 12 09 21768.869995
 2010 12 10 66777.559998
 2010 12 13 98779·859985
 2010 12 14 78775·190002
 2010 12 15 4778·289978
 2010 12 16 59778.289978
 2010 12 17 93779·549988
 2010 12 20 17785·859985
 2010 12 21 38790.669983
 2010 12 22 4793·280029
 2010 12 23 84792·219971
 2010 12 27 68792·539978
 2010 12 28 94793.219971
 2010 12 29 1791·570007
 2010 12 30 3793·039978
 2010 12 31 92789.820007
 2011 01 03  65800·940002
 2011 01 04  75801·130005
 2011 01 05  6795·090027
 2011 01 06  78796·330017
 2011 01 07  71794·659973
 2011 01 10  77793.799988
 2011 01 11  76797.859985
 2011 01 12  39802.400024
 2011 01 13  56803.820007
 2011 01 14  81807·890015
 2011 01 18  18807·659973
 2011 01 19  13807·210022
 2011 01 20  88785·780029
 2011 01 21  90786·890015
 2011 01 24  64781.520020
 2011 01 25  62780.059998
 2011 01 26  63793.929993
 2011 01 27  27797·530029
 2011 01 28  72796·039978
 2011 01 31  75785.469971
 2011 02 01  99800.539978
 2011 02 02  43801·479980
 2011 02 03  22799.200012
 2011 02 04  64800·880005
 2011 02 07  40812·679993
 2011 02 08  14813.690002
 2011 02 09  21813·359985
 2011 02 10  67813.359985
 2011 02 11  55822·109985
 2011 02 14  40826.460022
 2011 02 15  1824.969971
 2011 02 16  47828·590027
 2011 02 17  39835·520020
 2011 02 18  46838·000000
 2011 02 22  19830·140015
 2011 02 23  92814·440002
 2011 02 24  11807·049988
 2011 02 25  83822·049988
 2011 02 28  56828·429993
 2011 03 01  15825·789978
 2011 03 02  15813·799988
 2011 03 03  27830·039978
 2011 03 04  18828.919983
 2011 03 07  54828·340027
 2011 03 08  19827.799988
 2011 03 09  77825·250000
 2011 03 10  39812.760010
 2011 03 11  71806·830017
 2011 03 14  19802·809998
 2011 03 15  58796·380005
 2011 03 16  73795.960022
 2011 03 17  55793·330017
 2011 03 18  33795·520020
 2011 03 21  23813·020020
 2011 03 22  3814.880005
 2011 03 23  18813.070007
 2011 03 24  6818·909973
 2011 03 25  44831.630005
 2011 03 28  35828.729980
 2011 03 29  99829.700012
 2011 03 30  6840·760010
 2011 03 31  25843.729980
 2011 04 01  1850·729980
 2011 04 04  60850·520020
 2011 04 05  27858.049988
 2011 04 06  88859·080017
 2011 04 07  58857.919983
 2011 04 08  89854·049988
 2011 04 11  90843·099976
 2011 04 12  86830·979980
 2011 04 13  88829.280029
 2011 04 14  99827.630005
 2011 04 15  38835.270020
 2011 04 18  93826.989990
 2011 04 19  96827·299988
 2011 04 20  27839.450012
 2011 04 21  39845·640015
 2011 04 25  9845·580017
 2011 04 26  15856.840027
 2011 04 27  38858.419983
 2011 04 28  89861·549988
 2011 04 29  61866.900024
 2011 05 02  1868.570007
 2011 05 03  18854·789978
 2011 05 04  7843.880005
 2011 05 05  98840.599976
 2011 05 06  36843·530029
 2011 05 09  81843.559998
 2011 05 10  36855·909973
 2011 05 11  96855·900024
 2011 05 12  26849·229980
 2011 05 13  64849.210022
 2011 05 16  46838.289978
 2011 05 17  55822·960022
 2011 05 18  4833·489990
 2011 05 19  31839·169983
 2011 05 20  30834·650024
 2011 05 23  1820·049988
 2011 05 24  25819·619995
 2011 05 25  69822.640015
 2011 05 26  9831·059998
 2011 05 27  84838·780029
 2011 05 31  72848·330017
 2011 06 01  91846.650024
 2011 06 02  25826.429993
 2011 06 03  79820.679993
 2011 06 06  51809.880005
 2011 06 07  35803.989990
 2011 06 08  49796.280029
 2011 06 09  87796.469971
 2011 06 10  93789.200012
 2011 06 13  63785.989990
 2011 06 14  74795·890015
 2011 06 15  34791.159973
 2011 06 16  56787·599976
 2011 06 17  65790.020020
 2011 06 20  20791·030029
 2011 06 21  69806·690002
 2011 06 22  21809·820007
 2011 06 23  52803.599976
 2011 06 24  31805·659973
 2011 06 27  68805·940002
 2011 06 28  94817.309998
 2011 06 29  63822.510010
 2011 06 30  75828.760010
 2011 07 01  31841·059998
 2011 07 05  8842.510010
 2011 07 06  60845·809998
 2011 07 07  47860·369995
 2011 07 08  84857·380005
 2011 07 11  18845·380005
 2011 07 12  32838·070007
 2011 07 13  67845.140015
 2011 07 14  78841·340027
 2011 07 15  8829·090027
 2011 07 18  91828·770020
 2011 07 19  77834.619995
 2011 07 20  86836.020020
 2011 07 21  82843·309998
 2011 07 22  75843.400024
 2011 07 25  48838·169983
 2011 07 26  11831·630005
 2011 07 27  73821.070007
 2011 07 28  47809·640015
 2011 07 29  74801.710022
 2011 08 01  77808.599976
 2011 08 02  38796·549988
 2011 08 03  95773·219971
 2011 08 04  73765.000000
 2011 08 05  35735·859985
 2011 08 08  58705.150024
 2011 08 09  31696.309998
 2011 08 10  90687.229980
 2011 08 11  60704·500000
 2011 08 12  39705·640015
 2011 08 15  95718·630005
 2011 08 16  94712·750000
 2011 08 17  53714.650024
 2011 08 18  14692·059998
 2011 08 19  48672.570007
 2011 08 22  79666.849976
 2011 08 23  38683.070007
 2011 08 24  39694·690002
 2011 08 25  78701·549988
 2011 08 26  64692·349976
 2011 08 29  67724.710022
 2011 08 30  96731·849976
 2011 08 31  99737.640015
 2011 09 01  94734·059998
 2011 09 02  14706.059998
 2011 09 06  90682·210022
 2011 09 07  48709·549988
 2011 09 08  37712.109985
 2011 09 09  81690.090027
 2011 09 12  55680·580017
 2011 09 13  88693·330017
 2011 09 14  88712·570007
 2011 09 15  92713.510010
 2011 09 16  47718·630005
 2011 09 19  8708·479980
 2011 09 20  65710.849976
 2011 09 21  98694.190002
 2011 09 22  46656.299988
 2011 09 23  19655.630005
 2011 09 26  14666.010010
 2011 09 27  74694·700012
 2011 09 28  61681·200012
 2011 09 29  60669.530029
 2011 09 30  2661·580017
 2011 10 03  20648.849976
 2011 10 04  22650.159973
 2011 10 05  94661.099976
 2011 10 06  25674·140015
 2011 10 07  63675.739990
 2011 10 10  86684·979980
 2011 10 11  8691.130005
 2011 10 12  1705.299988
 2011 10 13  52701·179993
 2011 10 14  35713·359985
 2011 10 17  16707.690002
 2011 10 18  75712.059998
 2011 10 19  63711.210022
 2011 10 20  76697.030029
 2011 10 21  55712·650024
 2011 10 24  15736·030029
 2011 10 25  96731.340027
 2011 10 26  39730·239990
 2011 10 27  88769·460022
 2011 10 28  16768·820007
 2011 10 31  77754.049988
 2011 11 01  83729.080017
 2011 11 02  4733·559998
 2011 11 03  97752·190002
 2011 11 04  56748.659973
 2011 11 07  87748·830017
 2011 11 08  14756.760010
 2011 11 09  2743.460022
 2011 11 10  8730·669983
 2011 11 11  60744.820007
 2011 11 14  58742.210022
 2011 11 15  0745·760010
 2011 11 16  34747·760010
 2011 11 17  32733.460022
 2011 11 18  97723.369995
 2011 11 21  86710·409973
 2011 11 22  59705·250000
 2011 11 23  61690·770020
 2011 11 25  21679·809998
 2011 11 28  78698.179993
 2011 11 29  33700.599976
 2011 11 30  27737.419983
 2011 12 01  40739·960022
 2011 12 02  20744.960022
 2011 12 05  33752·710022
 2011 12 06  38751.809998
 2011 12 07  95749·000000
 2011 12 08  83740·760010
 2011 12 09  57748.440002
 2011 12 12  25737.150024
 2011 12 13  46742·190002
 2011 12 14  59715·090027
 2011 12 15  33718.000000
 2011 12 16  45730·729980
 2011 12 19  83729.030029
 2011 12 20  68738·219971
 2011 12 21  9742.119995
 2011 12 22  80748·210022
 2011 12 23  18748.520020
 2011 12 27  55753.190002
 2011 12 28  62750.599976
 2011 12 29  36745.909973
 2011 12 30  90746.469971
 2012 01 03 87759·369995
 2012 01 04 92749·609985
 2012 01 05 44754.390015
 2012 01 06 60754.750000
 2012 01 09 61754·440002
 2012 01 10 25765.280029
 2012 01 11 62767.869995
 2012 01 12 17770.619995
 2012 01 13 93765·989990
 2012 01 17 10773.260010
 2012 01 18 71779·260010
 2012 01 19 73784·570007
 2012 01 20 30785.880005
 2012 01 23 23789·409973
 2012 01 24 77788·799988
 2012 01 25 68796·539978
 2012 01 26 40800.219971
 2012 01 27 64798.849976
 2012 01 30 13797·940002
 2012 01 31 63795·010010
 2012 02 01 16810.190002
 2012 02 02 59815·880005
 2012 02 03 35833.020020
 2012 02 06 46830·070007
 2012 02 07 79830.659973
 2012 02 08 59832·640015
 2012 02 09 25830.789978
 2012 02 10 30823.400024
 2012 02 13 72824·890015
 2012 02 14 38824·760010
 2012 02 15 88824.140015
 2012 02 16 54829.960022
 2012 02 17 64832·229980
 2012 02 21 97831.010010
 2012 02 22 58823.619995
 2012 02 23 80829.450012
 2012 02 24 50830.869995
 2012 02 27 62829·549988
 2012 02 28 90830·659973
 2012 02 29 96829·229980
 2012 03 01 49823·789978
 2012 03 02 82816·799988
 2012 03 05 67804.260010
 2012 03 06 14796·460022
 2012 03 07 4796.179993
 2012 03 08 33806·799988
 2012 03 09 94821.190002
 2012 03 12 74819·130005
 2012 03 13 86831·229980
 2012 03 14 17831·609985
 2012 03 15 3831·460022
 2012 03 16 37832·780029
 2012 03 19 88843.250000
 2012 03 20 57832.309998
 2012 03 21 52833·840027
 2012 03 22 92823·460022
 2012 03 23 29830.030029
 2012 03 26 4846.309998
 2012 03 27 21847.919983
 2012 03 28 51841.219971
 2012 03 29 53833.770020
 2012 03 30 34838.369995
 2012 04 02 18840.630005
 2012 04 03 52841·059998
 2012 04 04 30827·669983
 2012 04 05 47821·349976
 2012 04 09 74808·719971
 2012 04 10 59803.609985
 2012 04 11 54796·729980
 2012 04 12 69810·289978
 2012 04 13 45806·840027
 2012 04 16 58802·700012
 2012 04 17 44816.320007
 2012 04 18 50809.409973
 2012 04 19 14809·739990
 2012 04 20 64810.219971
 2012 04 23 43795·559998
 2012 04 24 65799·539978
 2012 04 25 87813·840027
 2012 04 26 13819.559998
 2012 04 27 22826·049988
 2012 04 30 15825.469971
 2012 05 01 95830.099976
 2012 05 02 70818·820007
 2012 05 03 74818.229980
 2012 05 04 24802·090027
 2012 05 07 96796·130005
 2012 05 08 21793.719971
 2012 05 09 18792·799988
 2012 05 10 45795.770020
 2012 05 11 70795.890015
 2012 05 14 79784.940002
 2012 05 15 99784·880005
 2012 05 16 51783·890015
 2012 05 17 25773.369995
 2012 05 18 83758·780029
 2012 05 21 86764·640015
 2012 05 22 43770·159973
 2012 05 23 92766·179993
 2012 05 24 95766.919983
 2012 05 25 72768·479980
 2012 05 29 47778.770020
 2012 05 30 28770.739990
 2012 05 31 4765·479980
 2012 06 01 78752.109985
 2012 06 04 14742.729980
 2012 06 05 14746·210022
 2012 06 06 21765.169983
 2012 06 07 46775.650024
 2012 06 08 17770·070007
 2012 06 11 57776.630005
 2012 06 12 86761·690002
 2012 06 13 47763.989990
 2012 06 14 59762·880005
 2012 06 15 89772.070007
 2012 06 18 61774·809998
 2012 06 19 74789·510010
 2012 06 20 63789.219971
 2012 06 21 66784.700012
 2012 06 22 33775·929993
 2012 06 25 47775·150024
 2012 06 26 81767·820007
 2012 06 27 71776·700012
 2012 06 28 16775·900024
 2012 06 29 10799·000000
 2012 07 02 89807·940002
 2012 07 03 8818·489990
 2012 07 05 47820·440002
 2012 07 06 31809·820007
 2012 07 09 85806·840027
 2012 07 10 12810·789978
 2012 07 11 90797·679993
 2012 07 12 5792.479980
 2012 07 13 96802.340027
 2012 07 16 37800·080017
 2012 07 17 33802·400024
 2012 07 18 52808.530029
 2012 07 19 73808·530029
 2012 07 20 65796.640015
 2012 07 23 87782.229980
 2012 07 24 14781.099976
 2012 07 25 90774.590027
 2012 07 26 4781.270020
 2012 07 27 92797.770020
 2012 07 30 62798.690002
 2012 07 31 48794.969971
 2012 08 01 85790.570007
 2012 08 02 10773·450012
 2012 08 03 90791.090027
 2012 08 06 72797.340027
 2012 08 07 64806.409973
 2012 08 08 28802·869995
 2012 08 09 16804.840027
 2012 08 10 14801·820007
 2012 08 13 23801.479980
 2012 08 14 61804·159973
 2012 08 15 85804.260010
 2012 08 16 47813.570007
 2012 08 17 69819·890015
 2012 08 20 45817·979980
 2012 08 21 65827·130005
 2012 08 22 73814·919983
 2012 08 23 33811.840027
 2012 08 24 43810.830017
 2012 08 27 52813·909973
 2012 08 28 16814.909973
 2012 08 29 73819·590027
 2012 08 30 45817·770020
 2012 08 31 65814.789978
 2012 09 04 28823·770020
 2012 09 05 69824.880005
 2012 09 06 61839.229980
 2012 09 07 46843.780029
 2012 09 10 84844.299988
 2012 09 11 28845.150024
 2012 09 12 31845·169983
 2012 09 13 66860.640015
 2012 09 14 83868.500000
 2012 09 17 83861.609985
 2012 09 18 17858.090027
 2012 09 19 19859.250000
 2012 09 20 53852·960022
 2012 09 21 88860.159973
 2012 09 24 7856·650024
 2012 09 25 24856·979980
 2012 09 26 42839·659973
 2012 09 27 28844·890015
 2012 09 28 14841·869995
 2012 10 01 24847·000000
 2012 10 02 26843.409973
 2012 10 03 7843·919983
 2012 10 04 75844.650024
 2012 10 05 89853·570007
 2012 10 08 6840·359985
 2012 10 09 57836·789978
 2012 10 10 55829·630005
 2012 10 11 14835.719971
 2012 10 12 7830·950012
 2012 10 15 36828.429993
 2012 10 16 40835.460022
 2012 10 17 17842·869995
 2012 10 18 79842·369995
 2012 10 19 24832·440002
 2012 10 22 43821·880005
 2012 10 23 43816·979980
 2012 10 24 98820.229980
 2012 10 25 29821.460022
 2012 10 26 3819·419983
 2012 10 31 60818.729980
 2012 11 01 64828.479980
 2012 11 02 82830.549988
 2012 11 05 82820.460022
 2012 11 06 63826.890015
 2012 11 07 3818·909973
 2012 11 08 40806.679993
 2012 11 09 69800.719971
 2012 11 12 71797.729980
 2012 11 13 65795.969971
 2012 11 14 84792·099976
 2012 11 15 75775.080017
 2012 11 16 28777.080017
 2012 11 19 25793.070007
 2012 11 20 21794·150024
 2012 11 21 39798·380005
 2012 11 23 3807·190002
 2012 11 26 84809.039978
 2012 11 27 83812.590027
 2012 11 28 24813·559998
 2012 11 29 90823·330017
 2012 11 30 68824·580017
 2012 12 03 26826.580017
 2012 12 04 18823.030029
 2012 12 05 9824.520020
 2012 12 06 25822.900024
 2012 12 07 32825.320007
 2012 12 10 34826·280029
 2012 12 11 4835.320007
 2012 12 12 33837.289978
 2012 12 13 7831.280029
 2012 12 14 9827.239990
 2012 12 17 43835·130005
 2012 12 18 91847.690002
 2012 12 19 84851.830017
 2012 12 20 6852.500000
 2012 12 21 21848·539978
 2012 12 24 25846·349976
 2012 12 26 18845.979980
 2012 12 27 14839·739990
 2012 12 28 58838·359985
 2012 12 31 85849.890015
 2013 01 02  92873.989990
 2013 01 03  44878.429993
 2013 01 04  96880.469971
 2013 01 07  46876.710022
 2013 01 08  12876·320007
 2013 01 09  36879·539978
 2013 01 10  6883.190002
 2013 01 11  9882·619995
 2013 01 14  10880·979980
 2013 01 15  52884.840027
 2013 01 16  81883·700012
 2013 01 17  99891.000000
 2013 01 18  43892.799988
 2013 01 22  80899.239990
 2013 01 23  41899·530029
 2013 01 24  68904·270020
 2013 01 25  91905.239990
 2013 01 28  32907·909973
 2013 01 29  29907·309998
 2013 01 30  89906.700012
 2013 01 31  62902·900024
 2013 02 01  47912·760010
 2013 02 04  16911·179993
 2013 02 05  63909·609985
 2013 02 06  87911·450012
 2013 02 07  88911.489990
 2013 02 08  94914·150024
 2013 02 11  17913·559998
 2013 02 12  24918·169983
 2013 02 13  42921·289978
 2013 02 14  84924.679993
 2013 02 15  0927.340027
 2013 02 19  53932·000000
 2013 02 20  22931·650024
 2013 02 21  29912.700012
 2013 02 22  87916.150024
 2013 02 25  81919.359985
 2013 02 26  67902·130005
 2013 02 27  98913.510010
 2013 02 28  79915.890015
 2013 03 01  40915.719971
 2013 03 04  38916.690002
 2013 03 05  86928·130005
 2013 03 06  2930.809998
 2013 03 07  87934.570007
 2013 03 08  25942.559998
 2013 03 11  12942.619995
 2013 03 12  6942·750000
 2013 03 13  2944·609985
 2013 03 14  39953.070007
 2013 03 15  19954·000000
 2013 03 18  65952·460022
 2013 03 19  94950·789978
 2013 03 20  19951·950012
 2013 03 21  78950·070007
 2013 03 22  82947.539978
 2013 03 25  93953.530029
 2013 03 26  28950·770020
 2013 03 27  82950·419983
 2013 03 28  80953.260010
 2013 04 01  56951·599976
 2013 04 02  53944·950012
 2013 04 03  50935·840027
 2013 04 04  10925·739990
 2013 04 05  65923·559998
 2013 04 08  8931·539978
 2013 04 09  26934.270020
 2013 04 10  49946·989990
 2013 04 11  26951.390015
 2013 04 12  30945·179993
 2013 04 15  80938·669983
 2013 04 16  95924.020020
 2013 04 17  71917.919983
 2013 04 18  82909·820007
 2013 04 19  6912·880005
 2013 04 22  75916·320007
 2013 04 23  57929.359985
 2013 04 24  53934.229980
 2013 04 25  22944.669983
 2013 04 26  39939.650024
 2013 04 29  66943.520020
 2013 04 30  54947.460022
 2013 05 01  74945·530029
 2013 05 02  62940·719971
 2013 05 03  3959.549988
 2013 05 06  24960.219971
 2013 05 07  29967·820007
 2013 05 08  45970·409973
 2013 05 09  0970.460022
 2013 05 10  26975·159973
 2013 05 13  83976.219971
 2013 05 14  13985.960022
 2013 05 15  15991.549988
 2013 05 16  48990.440002
 2013 05 17  55996·469971
 2013 05 20  171001·500000
 2013 05 21  291000.590027
 2013 05 22  21008.229980
 2013 05 23  88984·289978
 2013 05 24  31984.340027
 2013 05 28  491005·419983
 2013 05 29  27997.270020
 2013 05 30  51995·719971
 2013 05 31  57994.530029
 2013 06 03  5991·820007
 2013 06 04  85994·559998
 2013 06 05  40981·419983
 2013 06 06  19979·460022
 2013 06 07  55989·049988
 2013 06 10  64992·690002
 2013 06 11  72988.849976
 2013 06 12  68987.960022
 2013 06 13  81990.869995
 2013 06 14  77990.349976
 2013 06 17  93991.619995
 2013 06 18  801001·489990
 2013 06 19  89999.770020
 2013 06 20  63977.809998
 2013 06 21  70965·229980
 2013 06 24  55958·380005
 2013 06 25  10962·099976
 2013 06 26  83968.679993
 2013 06 27  0980·590027
 2013 06 28  18982·440002
 2013 07 01  2993·599976
 2013 07 02  26995.549988
 2013 07 03  99993·140015
 2013 07 05  191005.390015
 2013 07 08  451011·099976
 2013 07 09  41018·929993
 2013 07 10  141020·989990
 2013 07 11  341033·339966
 2013 07 12  481038.270020
 2013 07 15  571043.920044
 2013 07 16  121043.589966
 2013 07 17  641046.130005
 2013 07 18  401052·459961
 2013 07 19  451050.500000
 2013 07 22  881054.680054
 2013 07 23  341056.859985
 2013 07 24  801055·849976
 2013 07 25  581054.189941
 2013 07 26  611048.510010
 2013 07 29  931048.780029
 2013 07 30  481045·829956
 2013 07 31  91053.510010
 2013 08 01  761060·959961
 2013 08 02  191060·069946
 2013 08 05  511063.520020
 2013 08 06  341061·069946
 2013 08 07  11052.099976
 2013 08 08  101051·819946
 2013 08 09  211051·510010
 2013 08 12  971053.670044
 2013 08 13  301054·760010
 2013 08 14  931052.699951
 2013 08 15  151039.099976
 2013 08 16  871030.829956
 2013 08 19  831024·609985
 2013 08 20  171029·500000
 2013 08 21  141030.569946
 2013 08 22  151036·280029
 2013 08 23  41038·849976
 2013 08 26  581044.660034
 2013 08 27  241036·300049
 2013 08 28  201020.250000
 2013 08 29  621029·050049
 2013 08 30  171025.900024
 2013 09 03  781026·839966
 2013 09 04  641025.609985
 2013 09 05  511031.150024
 2013 09 06  191034.770020
 2013 09 09  321046.079956
 2013 09 10  361055.760010
 2013 09 11  901057·560059
 2013 09 12  141055·310059
 2013 09 13  671053.979980
 2013 09 16  481065.250000
 2013 09 17  241066·390015
 2013 09 18  781080·489990
 2013 09 19  911079.760010
 2013 09 20  391078·199951
 2013 09 23  211073.589966
 2013 09 24  111081·910034
 2013 09 25  351082·000000
 2013 09 26  701081.319946
 2013 09 27  751078·369995
 2013 09 30  381075·489990
 2013 10 01  551087.780029
 2013 10 02  311087·390015
 2013 10 03  71081.790039
 2013 10 04  101080·739990
 2013 10 07  341073.420044
 2013 10 08  341067.209961
 2013 10 09  591050·079956
 2013 10 10  31069·770020
 2013 10 11  771084.319946
 2013 10 14  161090.300049
 2013 10 15  21088.530029
 2013 10 16  161092·910034
 2013 10 17  171102.280029
 2013 10 18  411115·040039
 2013 10 21  281117.319946
 2013 10 22  751121·530029
 2013 10 23  101112·089966
 2013 10 24  971120.000000
 2013 10 25  581121·920044
 2013 10 28  311119·560059
 2013 10 29  381122·640015
 2013 10 30  961123·260010
 2013 10 31  361108·599976
 2013 11 01  581101.300049
 2013 11 04  81108.859985
 2013 11 05  771106·089966
 2013 11 06  301109.829956
 2013 11 07  571103·770020
 2013 11 08  501101.189941
 2013 11 11  11102.859985
 2013 11 12  351101.520020
 2013 11 13  551112·219971
 2013 11 14  221112·219971
 2013 11 15  581116.310059
 2013 11 18  701119.979980
 2013 11 19  01112·390015
 2013 11 20  61107.699951
 2013 11 21  601119·670044
 2013 11 22  791125.640015
 2013 11 25  681128·520020
 2013 11 26  71136.239990
 2013 11 27  451141·500000
 2013 11 29  311147.000000
 2013 12 02  601142.300049
 2013 12 03  581130.969971
 2013 12 04  761128·969971
 2013 12 05  201125·609985
 2013 12 06  21135·880005
 2013 12 09  161134.180054
 2013 12 10  411131.260010
 2013 12 11  661120.920044
 2013 12 12  431107·180054
 2013 12 13  611109·510010
 2013 12 16  521120·170044
 2013 12 17  131120·260010
 2013 12 18  591133.760010
 2013 12 19  11131·670044
 2013 12 20  481147.119995
 2013 12 23  291157·339966
 2013 12 24  501163.670044
 2013 12 26  671167·959961
 2013 12 27  911165·849976
 2013 12 30  91162.599976
 2013 12 31  421165.640015
 2014 01 02 161160·500000
 2014 01 03 691157.760010
 2014 01 06 721159·849976
 2014 01 07 851160.020020
 2014 01 08 301159·369995
 2014 01 09 961163.880005
 2014 01 10 631164·530029
 2014 01 13 541164·119995
 2014 01 14 141163·430054
 2014 01 15 81171.969971
 2014 01 16 491173·130005
 2014 01 17 511173.369995
 2014 01 21 21177·109985
 2014 01 22 701182·040039
 2014 01 23 261181.339966
 2014 01 24 991164·770020
 2014 01 27 481147·430054
 2014 01 28 681138.239990
 2014 01 29 131134.180054
 2014 01 30 511144.540039
 2014 01 31 361137·969971
 2014 02 03 161130·750000
 2014 02 04 541107.619995
 2014 02 05 801098·670044
 2014 02 06 721107·439941
 2014 02 07 521116·619995
 2014 02 10 171118·890015
 2014 02 11 881131·010010
 2014 02 12 871137.439941
 2014 02 13 381147·800049
 2014 02 14 971149.900024
 2014 02 18 991162.229980
 2014 02 19 371163·959961
 2014 02 20 631163.020020
 2014 02 21 141168·430054
 2014 02 24 651180.290039
 2014 02 25 61179·339966
 2014 02 26 391188·060059
 2014 02 27 111187·939941
 2014 02 28 611193.500000
 2014 03 03 981179·619995
 2014 03 04 41212.819946
 2014 03 05 571207.410034
 2014 03 06 861208.800049
 2014 03 07 471210.579956
 2014 03 10 211202·290039
 2014 03 11 471204.390015
 2014 03 12 671191.369995
 2014 03 13 81195·880005
 2014 03 14 791184·550049
 2014 03 17 01196·250000
 2014 03 18 541205.040039
 2014 03 19 631205.359985
 2014 03 20 891200.910034
 2014 03 21 591208.140015
 2014 03 24 221196.699951
 2014 03 25 191190·780029
 2014 03 26 891185.290039
 2014 03 27 951161.089966
 2014 03 28 711167·520020
 2014 03 31 81174.619995
 2014 04 01 441189·130005
 2014 04 02 01192·910034
 2014 04 03 281193.959961
 2014 04 04 851189·250000
 2014 04 07 401150·449951
 2014 04 08 951149.000000
 2014 04 09 421160·420044
 2014 04 10 341159.800049
 2014 04 11 901128.959961
 2014 04 14 241126·310059
 2014 04 15 881123·770020
 2014 04 16 591132·109985
 2014 04 17 331141.109985
 2014 04 21 551142·390015
 2014 04 22 681157.869995
 2014 04 23 941155·420044
 2014 04 24 311152.819946
 2014 04 25 821139·010010
 2014 04 28 61131.670044
 2014 04 29 941126·459961
 2014 04 30 721126·959961
 2014 05 01 261133·729980
 2014 05 02 531137·800049
 2014 05 05 421127.989990
 2014 05 06 691124·050049
 2014 05 07 291110·849976
 2014 05 08 851119.790039
 2014 05 09 441107·380005
 2014 05 12 601136.949951
 2014 05 13 621134.449951
 2014 05 14 11120.030029
 2014 05 15 311099.189941
 2014 05 16 81102·910034
 2014 05 19 181116.040039
 2014 05 20 271112.079956
 2014 05 21 601107·260010
 2014 05 22 01116.609985
 2014 05 23 161126·199951
 2014 05 27 141144.099976
 2014 05 28 131140.839966
 2014 05 29 501141·349976
 2014 05 30 11141·729980
 2014 06 02 361136·819946
 2014 06 03 971129.260010
 2014 06 04 951131.750000
 2014 06 05 411153·939941
 2014 06 06 951167.540039
 2014 06 09 431179.839966
 2014 06 10 991173·839966
 2014 06 11 321168.989990
 2014 06 12 161165·369995
 2014 06 13 81164.089966
 2014 06 16 491166·930054
 2014 06 17 911179·290039
 2014 06 18 481183.380005
 2014 06 19 731186·780029
 2014 06 20 581188·520020
 2014 06 23 641190·310059
 2014 06 24 681193·599976
 2014 06 25 451182·750000
 2014 06 26 641182.790039
 2014 06 27 181189·500000
 2014 06 30 761193.400024
 2014 07 01 561213.550049
 2014 07 02 301207·369995
 2014 07 03 501208.150024
 2014 07 07 971204.650024
 2014 07 08 621184.719971
 2014 07 09 441177.369995
 2014 07 10 761168.219971
 2014 07 11 821161.760010
 2014 07 14 451169.550049
 2014 07 15 181167.449951
 2014 07 16 431159.959961
 2014 07 17 51150.479980
 2014 07 18 121152.020020
 2014 07 21 911148·079956
 2014 07 22 181160.239990
 2014 07 23 681161·989990
 2014 07 24 941163·660034
 2014 07 25 251149.780029
 2014 07 28 961145·180054
 2014 07 29 961149.079956
 2014 07 30 481150.609985
 2014 07 31 91137.260010
 2014 08 01 961123·939941
 2014 08 04 391125.540039
 2014 08 05 561129·420044
 2014 08 06 551131.640015
 2014 08 07 631131.410034
 2014 08 08 721131·859985
 2014 08 11 231148.890015
 2014 08 12 11141·280029
 2014 08 13 651143.229980
 2014 08 14 971144·150024
 2014 08 15 831151·609985
 2014 08 18 101158·400024
 2014 08 19 961164.060059
 2014 08 20 381159·219971
 2014 08 21 911160.969971
 2014 08 22 701163·219971
 2014 08 25 761170.689941
 2014 08 26 451176·119995
 2014 08 27 291177.069946
 2014 08 28 941169·089966
 2014 08 29 491174·819946
 2014 09 02 951181.369995
 2014 09 03 41183·849976
 2014 09 04 201180·680054
 2014 09 05 841170·369995
 2014 09 08 871174.219971
 2014 09 09 471171·239990
 2014 09 10 101165·109985
 2014 09 11 741172.650024
 2014 09 12 471172·949951
 2014 09 15 151160·060059
 2014 09 16 521152·859985
 2014 09 17 411159.849976
 2014 09 18 251160.300049
 2014 09 19 901163.859985
 2014 09 22 601141·989990
 2014 09 23 261131·630005
 2014 09 24 971129.589966
 2014 09 25 791126.099976
 2014 09 26 711119.729980
 2014 09 29 01120·550049
 2014 09 30 631118·699951
 2014 10 01 121101·189941
 2014 10 02 491099·459961
 2014 10 03 571109·869995
 2014 10 06 491108.000000
 2014 10 07 471090·959961
 2014 10 08 801097.699951
 2014 10 09 151095.939941
 2014 10 10 41074.250000
 2014 10 13 651066.979980
 2014 10 14 781075·270020
 2014 10 15 191075·640015
 2014 10 16 51091·270020
 2014 10 17 731099·439941
 2014 10 20 821094·969971
 2014 10 21 391112·869995
 2014 10 22 511117·180054
 2014 10 23 21122·420044
 2014 10 24 521119·130005
 2014 10 27 671117.709961
 2014 10 28 691149·459961
 2014 10 29 101153·410034
 2014 10 30 791159·150024
 2014 10 31 241174·329956
 2014 11 03 71178.400024
 2014 11 04 771170.869995
 2014 11 05 741172·030029
 2014 11 06 541171.900024
 2014 11 07 431173·400024
 2014 11 10 111179.579956
 2014 11 11 751180.800049
 2014 11 12 251187·199951
 2014 11 13 761188.670044
 2014 11 14 431177·300049
 2014 11 17 461175.180054
 2014 11 18 321176·209961
 2014 11 19 311169·079956
 2014 11 20 291170.859985
 2014 11 21 731184·500000
 2014 11 24 941186.959961
 2014 11 25 591191·760010
 2014 11 26 521190.699951
 2014 11 28 711190.609985
 2014 12 01 541170·550049
 2014 12 02 361171.439941
 2014 12 03 181181.890015
 2014 12 04 771178·010010
 2014 12 05 831184.489990
 2014 12 08 611188·229980
 2014 12 09 591188.069946
 2014 12 10 531185·030029
 2014 12 11 751180.989990
 2014 12 12 611163.609985
 2014 12 15 311160.530029
 2014 12 16 881156.939941
 2014 12 17 481174·839966
 2014 12 18 851192.160034
 2014 12 19 161198·969971
 2014 12 22 951201.880005
 2014 12 23 461207.170044
 2014 12 24 91208.780029
 2014 12 26 201217.010010
 2014 12 29 121220.810059
 2014 12 30 391219.449951
 2014 12 31 341221·439941
 2015 01 02  761212.800049
 2015 01 05  01194·219971
 2015 01 06  211183·910034
 2015 01 07  841175.979980
 2015 01 08  391196·130005
 2015 01 09  501196.060059
 2015 01 12  121187.630005
 2015 01 13  101200·520020
 2015 01 14  921177·979980
 2015 01 15  721180·869995
 2015 01 16  541177.189941
 2015 01 20  881179.140015
 2015 01 21  411174·949951
 2015 01 22  51190.369995
 2015 01 23  181194·150024
 2015 01 26  171200.739990
 2015 01 27  181199.770020
 2015 01 28  121201·239990
 2015 01 29  971190.189941
 2015 01 30  241186.040039
 2015 02 02  791175.560059
 2015 02 03  811197·390015
 2015 02 04  101198·949951
 2015 02 05  591209.900024
 2015 02 06  61214·709961
 2015 02 09  251208·280029
 2015 02 10  31205·119995
 2015 02 11  961204·439941
 2015 02 12  61216.270020
 2015 02 13  821223.739990
 2015 02 17  431227.180054
 2015 02 18  371227·979980
 2015 02 19  111230.500000
 2015 02 20  141231.920044
 2015 02 23  261231.839966
 2015 02 24  71236·199951
 2015 02 25  761236·880005
 2015 02 26  91239.219971
 2015 02 27  691239·670044
 2015 03 02  561243·329956
 2015 03 03  841238·939941
 2015 03 04  811232·619995
 2015 03 05  181236·050049
 2015 03 06  601231·089966
 2015 03 09  411225·829956
 2015 03 10  671213·939941
 2015 03 11  411216·500000
 2015 03 12  191236·680054
 2015 03 13  791236·780029
 2015 03 16  291241.109985
 2015 03 17  331243.329956
 2015 03 18  581255.680054
 2015 03 19  541254·890015
 2015 03 20  571267.219971
 2015 03 23  131268·160034
 2015 03 24  281268.079956
 2015 03 25  491265.849976
 2015 03 26  631237.359985
 2015 03 27  241240·760010
 2015 03 30  41258·239990
 2015 03 31  691255·300049
 2015 04 01  851251·890015
 2015 04 02  371259·969971
 2015 04 06  861262·760010
 2015 04 07  471263.229980
 2015 04 08  851264.130005
 2015 04 09  441265·780029
 2015 04 10  11266·000000
 2015 04 13  391271.739990
 2015 04 14  521267.969971
 2015 04 15  661278.630005
 2015 04 16  981275·280029
 2015 04 17  271264.219971
 2015 04 20  981266.979980
 2015 04 21  461270.079956
 2015 04 22  531266·560059
 2015 04 23  171273·250000
 2015 04 24  611273·079956
 2015 04 27  541275·839966
 2015 04 28  661260·689941
 2015 04 29  421255.810059
 2015 04 30  51242.770020
 2015 05 01  841229·469971
 2015 05 04  621240.630005
 2015 05 05  561234.040039
 2015 05 06  171222.900024
 2015 05 07  541228.819946
 2015 05 08  931239.380005
 2015 05 11  431243.560059
 2015 05 12  91236·140015
 2015 05 13  101237·880005
 2015 05 14  321245·119995
 2015 05 15  101245·900024
 2015 05 18  211258·000000
 2015 05 19  191258.579956
 2015 05 20  821260·829956
 2015 05 21  861261·020020
 2015 05 22  141258·729980
 2015 05 26  771248·109985
 2015 05 27  661255.050049
 2015 05 28  301253.199951
 2015 05 29  781252·640015
 2015 06 01  21254·560059
 2015 06 02  361258.459961
 2015 06 03  231264.939941
 2015 06 04  231261.209961
 2015 06 05  391261.069946
 2015 06 08  671261.180054
 2015 06 09  711254.439941
 2015 06 10  891269·770020
 2015 06 11  571270.790039
 2015 06 12  591266.780029
 2015 06 15  61262.859985
 2015 06 16  391271·459961
 2015 06 17  491274·400024
 2015 06 18  371287.060059
 2015 06 19  851286.579956
 2015 06 22  591293·310059
 2015 06 23  351296.000000
 2015 06 24  531295.030029
 2015 06 25  901287·459961
 2015 06 26  641287.099976
 2015 06 29  601273.949951
 2015 06 30  811256·869995
 2015 07 01  271264.630005
 2015 07 02  911259.250000
 2015 07 06  921253·199951
 2015 07 07  221248·959961
 2015 07 08  271241·349976
 2015 07 09  21243·959961
 2015 07 10  251252·869995
 2015 07 13  11266.099976
 2015 07 14  481274.109985
 2015 07 15  871273.800049
 2015 07 16  781275·900024
 2015 07 17  691273.670044
 2015 07 20  701268·890015
 2015 07 21  571265·439941
 2015 07 22  971259.760010
 2015 07 23  11262·569946
 2015 07 24  11243·579956
 2015 07 27  501220.729980
 2015 07 28  491226.410034
 2015 07 29  971232·339966
 2015 07 30  731233.000000
 2015 07 31  301244·979980
 2015 08 03  291238·969971
 2015 08 04  831237·199951
 2015 08 05  411243·160034
 2015 08 06  851232.770020
 2015 08 07  561211·930054
 2015 08 10  91223.390015
 2015 08 11  881218·670044
 2015 08 12  271210·979980
 2015 08 13  741213.410034
 2015 08 14  511212·790039
 2015 08 17  211225.089966
 2015 08 18  931224·119995
 2015 08 19  531211.680054
 2015 08 20  91193.930054
 2015 08 21  701172·760010
 2015 08 24  481148.579956
 2015 08 25  871133.150024
 2015 08 26  81132.630005
 2015 08 27  921157.900024
 2015 08 28  791163·050049
 2015 08 31  941164.890015
 2015 09 01  981151.530029
 2015 09 02  701146·030029
 2015 09 03  981157·630005
 2015 09 04  181142·550049
 2015 09 08  561162·449951
 2015 09 09  91170·199951
 2015 09 10  451158·260010
 2015 09 11  301157.910034
 2015 09 14  821159.170044
 2015 09 15  421167·280029
 2015 09 16  801175.890015
 2015 09 17  231193.989990
 2015 09 18  01175·339966
 2015 09 21  241177·959961
 2015 09 22  941158.420044
 2015 09 23  161149·219971
 2015 09 24  611138.959961
 2015 09 25  391146·719971
 2015 09 28  971121.869995
 2015 09 29  531098·020020
 2015 09 30  421101.930054
 2015 10 01  911103.699951
 2015 10 02  291114.119995
 2015 10 05  41142.180054
 2015 10 06  411143·630005
 2015 10 07  141152.609985
 2015 10 08  521164.579956
 2015 10 09  631168.760010
 2015 10 12  851166·510010
 2015 10 13  631169.709961
 2015 10 14  541153.469971
 2015 10 15  481162.819946
 2015 10 16  231165·229980
 2015 10 19  211168.920044
 2015 10 20  481169·609985
 2015 10 21  51167.010010
 2015 10 22  321160.079956
 2015 10 23  931166·420044
 2015 10 26  721165.770020
 2015 10 27  11158.530029
 2015 10 28  121178.780029
 2015 10 29  121178·359985
 2015 10 30  891167.650024
 2015 11 02  321187·619995
 2015 11 03  871196.560059
 2015 11 04  341196·140015
 2015 11 05  861191.930054
 2015 11 06  151199.959961
 2015 11 09  91199·579956
 2015 11 10  411187.719971
 2015 11 11  761189·849976
 2015 11 12  971177.349976
 2015 11 13  531158.430054
 2015 11 16  391156·219971
 2015 11 17  981166·339966
 2015 11 18  451172·020020
 2015 11 19  191172·290039
 2015 11 20  611178.739990
 2015 11 23  151184·410034
 2015 11 24  541189.660034
 2015 11 25  321198·530029
 2015 11 27  621203.689941
 2015 11 30  131204.869995
 2015 12 01  431204·400024
 2015 12 02  441205·079956
 2015 12 03  241196·680054
 2015 12 04  61183.819946
 2015 12 07  551183.069946
 2015 12 08  291163.729980
 2015 12 09  551165.560059
 2015 12 10  331154.839966
 2015 12 11  611146.229980
 2015 12 14  871126.489990
 2015 12 15  851133.319946
 2015 12 16  551150·270020
 2015 12 17  551151·400024
 2015 12 18  451134·949951
 2015 12 21  711130·400024
 2015 12 22  611138·650024
 2015 12 23  541152.910034
 2015 12 24  521159.709961
 2015 12 28  951153·989990
 2015 12 29  641160·939941
 2015 12 30  51160·380005
 2015 12 31  851149·329956
 2016 01 04 641134·079956
 2016 01 05 11112.670044
 2016 01 06 751109·459961
 2016 01 07 421090.949951
 2016 01 08 91072·089966
 2016 01 11 351052·589966
 2016 01 12 591056·920044
 2016 01 13 511050.660034
 2016 01 14 871033·579956
 2016 01 15 551023·919983
 2016 01 19 761017·830017
 2016 01 20 601008·679993
 2016 01 21 791014·500000
 2016 01 22 731021.840027
 2016 01 25 701019.429993
 2016 01 26 461019·510010
 2016 01 27 931021.849976
 2016 01 28 271014.479980
 2016 01 29 111035.380005
 2016 02 01 91037·270020
 2016 02 02 591030·560059
 2016 02 03 801016·919983
 2016 02 04 921025.109985
 2016 02 05 741014·309998
 2016 02 08 35982·150024
 2016 02 09 20975.140015
 2016 02 10 33983·450012
 2016 02 11 91958·890015
 2016 02 12 2972.869995
 2016 02 16 59996.390015
 2016 02 17 771016·280029
 2016 02 18 371013·599976
 2016 02 19 661010.719971
 2016 02 22 361025.280029
 2016 02 23 941021.250000
 2016 02 24 121023.059998
 2016 02 25 601031.579956
 2016 02 26 141039.709961
 2016 02 29 791044.910034
 2016 03 01 401054·489990
 2016 03 02 391065.680054
 2016 03 03 801076.089966
 2016 03 04 491088·239990
 2016 03 07 721094.500000
 2016 03 08 871092·709961
 2016 03 09 471074.199951
 2016 03 10 501078.979980
 2016 03 11 841087.869995
 2016 03 14 81087·459961
 2016 03 15 541082·680054
 2016 03 16 501076.510010
 2016 03 17 761094·689941
 2016 03 18 361102·979980
 2016 03 21 631103.630005
 2016 03 22 441100·760010
 2016 03 23 731097.050049
 2016 03 24 261079·540039
 2016 03 28 611084.469971
 2016 03 29 511109·209961
 2016 03 30 261117.349976
 2016 03 31 601117·790039
 2016 04 01 631118·390015
 2016 04 04 141119·410034
 2016 04 05 111106·219971
 2016 04 06 451109.020020
 2016 04 07 51107·890015
 2016 04 08 31106.050049
 2016 04 11 261110·430054
 2016 04 12 121107·359985
 2016 04 13 511129.930054
 2016 04 14 131132.089966
 2016 04 15 991132.140015
 2016 04 18 191139·479980
 2016 04 19 881146.500000
 2016 04 20 621147·719971
 2016 04 21 801144.540039
 2016 04 22 461147·410034
 2016 04 25 301146.260010
 2016 04 26 941150·819946
 2016 04 27 431156.069946
 2016 04 28 01155·550049
 2016 04 29 141140.109985
 2016 05 02 791140.920044
 2016 05 03 891138.869995
 2016 05 04 141123.689941
 2016 05 05 41118.380005
 2016 05 06 101114.770020
 2016 05 09 431123.650024
 2016 05 10 431129.040039
 2016 05 11 861128·469971
 2016 05 12 81119·890015
 2016 05 13 571112·959961
 2016 05 16 701119·680054
 2016 05 17 751118·339966
 2016 05 18 151110·729980
 2016 05 19 51103.719971
 2016 05 20 01112·319946
 2016 05 23 71117.319946
 2016 05 24 21136.290039
 2016 05 25 871142·849976
 2016 05 26 661143.189941
 2016 05 27 461150.449951
 2016 05 31 621158.969971
 2016 06 01 301163·430054
 2016 06 02 251170.770020
 2016 06 03 801170.390015
 2016 06 06 141179.339966
 2016 06 07 831183.750000
 2016 06 08 571190·170044
 2016 06 09 211188.229980
 2016 06 10 31178·380005
 2016 06 13 221164·900024
 2016 06 14 701153·219971
 2016 06 15 81157.959961
 2016 06 16 971148·859985
 2016 06 17 471151·689941
 2016 06 20 941167·119995
 2016 06 21 31158.849976
 2016 06 22 911161.280029
 2016 06 23 841172.219971
 2016 06 24 881162·920044
 2016 06 27 941123.810059
 2016 06 28 51110·500000
 2016 06 29 831132·619995
 2016 06 30 321152·030029
 2016 07 01 951161.050049
 2016 07 05 811155.459961
 2016 07 06 191147.910034
 2016 07 07 331156.890015
 2016 07 08 421178·119995
 2016 07 11 901192.040039
 2016 07 12 941211.770020
 2016 07 13 231210·380005
 2016 07 14 991209.910034
 2016 07 15 251208·239990
 2016 07 18 311210·640015
 2016 07 19 581207·239990
 2016 07 20 551212·079956
 2016 07 21 51213·520020
 2016 07 22 821214·160034
 2016 07 25 201212.839966
 2016 07 26 201217.130005
 2016 07 27 761222.260010
 2016 07 28 221219·489990
 2016 07 29 161224.770020
 2016 08 01 351224.459961
 2016 08 02 51219·050049
 2016 08 03 511212·739990
 2016 08 04 771219·089966
 2016 08 05 601232.869995
 2016 08 08 871235·780029
 2016 08 09 961233.290039
 2016 08 10 601232·839966
 2016 08 11 861231·000000
 2016 08 12 411231.650024
 2016 08 15 51243.829956
 2016 08 16 461241.680054
 2016 08 17 231230.979980
 2016 08 18 111236.849976
 2016 08 19 551237·390015
 2016 08 22 431239.739990
 2016 08 23 101251·329956
 2016 08 24 671248.910034
 2016 08 25 461243·300049
 2016 08 26 811250·180054
 2016 08 29 111248.219971
 2016 08 30 21248·430054
 2016 08 31 31245.640015
 2016 09 01 181242·089966
 2016 09 02 121251.829956
 2016 09 06 361254.410034
 2016 09 07 771261·119995
 2016 09 08 351260·479980
 2016 09 09 281256.300049
 2016 09 12 131235·869995
 2016 09 13 431234.550049
 2016 09 14 391219.930054
 2016 09 15 951227·359985
 2016 09 16 21227·089966
 2016 09 19 11239·979980
 2016 09 20 611238.250000
 2016 09 21 761245.239990
 2016 09 22 961263.459961
 2016 09 23 781262.939941
 2016 09 26 581253·949951
 2016 09 27 601247.119995
 2016 09 28 161255·939941
 2016 09 29 221255.589966
 2016 09 30 121255·709961
 2016 10 03 591251·280029
 2016 10 04 61249.930054
 2016 10 05 111254.089966
 2016 10 06 291247·770020
 2016 10 07 121247·579956
 2016 10 10 341253·810059
 2016 10 11 431249·959961
 2016 10 12 411232·609985
 2016 10 13 811225.140015
 2016 10 14 941226·010010
 2016 10 17 451215.420044
 2016 10 18 51222.199951
 2016 10 19 541226.349976
 2016 10 20 71222·609985
 2016 10 21 671220.030029
 2016 10 24 21231·930054
 2016 10 25 431226.160034
 2016 10 26 151216·079956
 2016 10 27 841208·180054
 2016 10 28 391196·239990
 2016 10 31 881192.979980
 2016 11 01 881194.479980
 2016 11 02 971177·770020
 2016 11 03 471168·130005
 2016 11 04 501174.780029
 2016 11 07 211193.390015
 2016 11 08 311200·219971
 2016 11 09 841233.660034
 2016 11 10 181258.479980
 2016 11 11 321282·819946
 2016 11 14 361306·560059
 2016 11 15 301304.380005
 2016 11 16 41304·979980
 2016 11 17 651313.060059
 2016 11 18 881316·219971
 2016 11 21 931323·719971
 2016 11 22 471334.829956
 2016 11 23 901342·349976
 2016 11 25 871347·199951
 2016 11 28 41346.880005
 2016 11 29 91335.439941
 2016 11 30 11337.329956
 2016 12 01 591331.729980
 2016 12 02 191319.349976
 2016 12 05 781338·229980
 2016 12 06 161353·569946
 2016 12 07 531366·609985
 2016 12 08 211386.449951
 2016 12 09 671392.709961
 2016 12 12 811388.530029
 2016 12 13 461382.439941
 2016 12 14 161374·540039
 2016 12 15 141374·819946
 2016 12 16 641379·030029
 2016 12 19 381375·589966
 2016 12 20 351385·060059
 2016 12 21 821384.359985
 2016 12 22 591375·459961
 2016 12 23 541371·510010
 2016 12 27 361381·979980
 2016 12 28 591379.270020
 2016 12 29 861367·450000
 2016 12 30 451364.980000
 2017 01 03  01375·090000
 2017 01 04  571388·600000
 2017 01 05  881387·710000
 2017 01 06  851375.060000
 2017 01 09  331367.130000
 2017 01 10  151371·500000
 2017 01 11  361375.540000
 2017 01 12  761372·840000
 2017 01 13  681376.170000
 2017 01 17  951371.510000
 2017 01 18  221358·840000
 2017 01 19  431360.760000
 2017 01 20  601355.210000
 2017 01 23  851353.130000
 2017 01 24  661370·970000
 2017 01 25  351383·360000
 2017 01 26  921384·130000
 2017 01 27  991375.930000
 2017 01 30  121369.490000
 2017 01 31  291363·600000
 2017 02 01  701374·190000
 2017 02 02  741364·100000
 2017 02 03  291377·930000
 2017 02 06  251377.330000
 2017 02 07  251371.880000
 2017 02 08  721360.470000
 2017 02 09  121379.730000
 2017 02 10  491391.180000
 2017 02 13  161398·600000
 2017 02 14  831397.140000
 2017 02 15  801405·210000
 2017 02 16  491404·840000
 2017 02 17  221399·860000
 2017 02 21  181410·400000
 2017 02 22  761410.110000
 2017 02 23  31406.560000
 2017 02 24  511394·530000
 2017 02 27  161407·970000
 2017 02 28  711406.870000
 2017 03 01  111414·820000
 2017 03 02  341413·160000
 2017 03 03  391399.080000
 2017 03 06  571392·340000
 2017 03 07  971383·660000
 2017 03 08  281381·960000
 2017 03 09  761371.040000
 2017 03 10  541369·050000
 2017 03 13  131373.250000
 2017 03 14  151369·160000
 2017 03 15  391385·690000
 2017 03 16  71389.790000
 2017 03 17  331393·180000
 2017 03 20  11391·480000
 2017 03 21  661390.200000
 2017 03 22  841348.640000
 2017 03 23  581361·220000
 2017 03 24  181362·790000
 2017 03 27  211359.330000
 2017 03 28  801367.940000
 2017 03 29  141373·130000
 2017 03 30  221382·930000
 2017 03 31  901389.950000
 2017 04 03  141388.740000
 2017 04 04  501374.050000
 2017 04 05  961381·340000
 2017 04 06  871364.520000
 2017 04 07  291367.500000
 2017 04 10  421376·560000
 2017 04 11  451377·230000
 2017 04 12  501376·860000
 2017 04 13  951361.320000
 2017 04 17  911361.250000
 2017 04 18  21362.490000
 2017 04 19  421376.690000
 2017 04 20  71384·580000
 2017 04 21  231383·130000
 2017 04 24  231399·960000
 2017 04 25  501415.550000
 2017 04 26  831425.700000
 2017 04 27  861423·520000
 2017 04 28  891419.210000
 2017 05 01  881411·040000
 2017 05 02  671409.050000
 2017 05 03  571399·130000
 2017 05 04  81394·160000
 2017 05 05  921397.210000
 2017 05 08  291397·430000
 2017 05 09  361395·480000
 2017 05 10  121400·810000
 2017 05 11  271399·200000
 2017 05 12  621389.390000
 2017 05 15  491398.990000
 2017 05 16  551396·350000
 2017 05 17  811388·300000
 2017 05 18  861365.010000
 2017 05 19  461374·420000
 2017 05 22  211378·300000
 2017 05 23  651383.080000
 2017 05 24  461386.070000
 2017 05 25  21391.420000
 2017 05 26  161383.680000
 2017 05 30  181381.170000
 2017 05 31  91374.430000
 2017 06 01  181396·200000
 2017 06 02  721414.960000
 2017 06 05  31405.140000
 2017 06 06  711401.790000
 2017 06 07  191400.410000
 2017 06 08  451419·320000
 2017 06 09  71433·790000
 2017 06 12  501426.100000
 2017 06 13  551427·550000
 2017 06 14  161426·130000
 2017 06 15  441415·470000
 2017 06 16  911407·220000
 2017 06 19  21420·190000
 2017 06 20  931417.760000
 2017 06 21  521411.880000
 2017 06 22  621408·340000
 2017 06 23  611415.770000
 2017 06 26  81420.770000
 2017 06 27  921420.610000
 2017 06 28  591426.330000
 2017 06 29  561428.030000
 2017 06 30  161420·990000
 2017 07 03  541429.370000
 2017 07 05  991426·530000
 2017 07 06  381418·860000
 2017 07 07  991416.680000
 2017 07 10  501418.050000
 2017 07 11  271413.470000
 2017 07 12  821431·340000
 2017 07 13  651425.740000
 2017 07 14  191432·970000
 2017 07 17  131434·450000
 2017 07 18  901431.110000
 2017 07 19  441441·770000
 2017 07 20  221445·060000
 2017 07 21  501452.050000
 2017 07 24  851438·600000
 2017 07 25  931452.090000
 2017 07 26  471452.020000
 2017 07 27  571446·630000
 2017 07 28  201432.590000
 2017 07 31  951432.460000
 2017 08 01  91430.660000
 2017 08 02  801428.030000
 2017 08 03  681414·720000
 2017 08 04  551413.040000
 2017 08 07  441417·420000
 2017 08 08  861426.290000
 2017 08 09  301409.780000
 2017 08 10  51396·600000
 2017 08 11  151376·370000
 2017 08 14  701394.530000
 2017 08 15  331395·880000
 2017 08 16  31391·680000
 2017 08 17  111384.740000
 2017 08 18  511362·340000
 2017 08 21  251358.090000
 2017 08 22  291372·330000
 2017 08 23  441373.280000
 2017 08 24  731377·050000
 2017 08 25  831380.600000
 2017 08 28  901382·530000
 2017 08 29  531385.190000
 2017 08 30  61392·770000
 2017 08 31  71406.440000
 2017 09 01  181413.860000
 2017 09 05  991414·550000
 2017 09 06  431406.020000
 2017 09 07  231404·310000
 2017 09 08  691403·530000
 2017 09 11  711415.750000
 2017 09 12  41423·930000
 2017 09 13  801428·740000
 2017 09 14  261427.920000
 2017 09 15  821431.990000
 2017 09 18  331444·270000
 2017 09 19  541442.580000
 2017 09 20  941446.480000
 2017 09 21  701448·840000
 2017 09 22  981451·510000
 2017 09 25  461455.220000
 2017 09 26  51460·950000
 2017 09 27  971487·950000
 2017 09 28  951489.350000
 2017 09 29  811493·560000
 2017 10 02  171509.480000
 2017 10 03  511512·260000
 2017 10 04  421514.770000
 2017 10 05  91514·940000
 2017 10 06  101511·410000
 2017 10 09  461513.300000
 2017 10 10  831511.330000
 2017 10 11  51510.620000
 2017 10 12  921508·430000
 2017 10 13  201508.220000
 2017 10 16  881511.290000
 2017 10 17  711505.800000
 2017 10 18  941505.140000
 2017 10 19  340.000000
 2017 10 20  511512.750000
 2017 10 23  311511.480000
 2017 10 24  721505.570000
 2017 10 25  781500.420000
 2017 10 26  901501.360000
 2017 10 27  361508·320000
 2017 10 30  81490.900000
 2017 10 31  631506·780000
 2017 11 01  501512.400000
 2017 11 02  611499.940000
 2017 11 03  91497.140000
 2017 11 06  281501.490000
 2017 11 07  01498.000000
 2017 11 08  71482·860000
 2017 11 09  71481.620000
 2017 11 10  361479.110000
 2017 11 13  351476.680000
 2017 11 14  991474·270000
 2017 11 15  581470.900000
 2017 11 16  751490.970000
 2017 11 17  731496.860000
 2017 11 20  871503·400000
 2017 11 21  441519.530000
 2017 11 22  571524.180000
 2017 11 24  581521.380000
 2017 11 27  481522·030000
 2017 12 14  711526·460000
 2017 12 15  201538.060000
 2017 12 18  601552.320000
 2017 12 19  801552.210000
 2017 12 20  711544.350000
 2017 12 21  281551.210000
 2017 12 22  731548.250000
 2017 12 26  101546.590000
 2017 12 27  11550.620000
 2017 12 28  681549·040000
 2017 12 29  151551·940000
 2018 01 02 881550.300000
 2018 01 03 431555.080000
 2018 01 04 531560.840000
 2018 01 05 321560.070000
 2018 01 08 891562·990000
 2018 01 09 21565.580000
 2018 01 10 201561·910000
 2018 01 11 921586.790000
 2018 01 12 141598.180000
 2018 01 16 111604.020000
 2018 01 17 341589.130000
 2018 01 18 891586·310000
 2018 01 19 881597.630000
 2018 01 22 261605·170000
 2018 01 23 811612.550000
 2018 01 24 431615.520000
 2018 01 25 621607·790000
 2018 01 26 291608.060000
 2018 01 29 751607.950000
 2018 01 30 971595.640000
 2018 01 31 111594.270000
 2018 02 01 271582.280000
 2018 02 02 541577·030000
 2018 02 05 211547·030000
 2018 02 06 351512·980000
 2018 02 07 511517.000000
 2018 02 08 801511·210000
 2018 02 09 91487·580000
 2018 02 12 591498·110000
 2018 02 13 581497·020000
 2018 02 14 411523·890000
 2018 02 15 801537.770000
 2018 02 16 351551·510000
 2018 02 20 291546·430000
 2018 02 21 501555.280000
 2018 02 22 781548·290000
 2018 02 23 381549.190000
 2018 02 26 721560·740000
 2018 02 27 461564·630000
 2018 02 28 731543·750000
 2018 03 01 671522·470000
 2018 03 02 171535.200000
 2018 03 05 901550·760000
 2018 03 06 581562·200000
 2018 03 07 481576.730000
 2018 03 08 211580.490000
 2018 03 09 711597.300000
 2018 03 12 521603.790039
 2018 03 13 321609·050049
 2018 03 14 671598·329956
 2018 03 15 21588·020020
 2018 03 16 11588·920044
 2018 03 19 951585·829956
 2018 03 20 601575.780029
 2018 03 21 211587.739990
 2018 03 22 721576.589966
 2018 03 23 351548·729980
 2018 03 26 331543.810060
 2018 03 27 901547·709961
 2018 03 28 601521.349976
 2018 03 29 801540·020020
 2018 04 02 411529·140015
 2018 04 03 971514·560059
 2018 04 04 851534.569946
 2018 04 05 781545.280029
 2018 04 06 681541.069946
 2018 04 09 561533·939941
 2018 04 10 891548.079956
 2018 04 11 71551·369995
 2018 04 12 181562·459961
 2018 04 13 41563·750000
 2018 04 16 431566.400024
 2018 04 17 651582·989990
 2018 04 18 241592·040039
 2018 04 19 41582·949951
 2018 04 20 411574·239990
 2018 04 23 791571·469971
 2018 04 24 431574.479980
 2018 04 25 441556·089966
 2018 04 26 11562·500000
 2018 04 27 981562·979980
 2018 05 01 561550·859985
 2018 05 02 371565·369995
 2018 05 03 691554.339966
 2018 05 04 991572.770020
 2018 05 07 701586·410034
 2018 05 08 211586.589966
 2018 05 09 121598.760010
 2018 05 10 811609·445435
 2018 05 11 161609.359985
 2018 05 14 581614.239990
 2018 05 15 261603·160034
 2018 05 16 711620.640015
 2018 05 17 521627·319946
 2018 05 18 371630·326294
 2018 05 21 281639.040039
 2018 05 22 171639·890010
 2018 05 23 581629·400024
 2018 05 24 701630.310059
 2018 05 25 651628.726196
 2018 05 29 971628.479980
 2018 05 30 421651.109985
 2018 05 31 951649·729980
 2018 06 01 31650·500000
 2018 06 04 91655.709961
 2018 06 05 341664.689941
 2018 06 06 761676.180054
 2018 06 07 391679.989990
 2018 06 08 801674·069946
 2018 06 11 921677·680054
 2018 06 12 01686.369995
 2018 06 13 901684.839970
 2018 06 14 601684.729980
 2018 06 15 981684.630005
 2018 06 18 801692·459961
 2018 06 19 11694.000000
 2018 06 20 241708.099976
 2018 06 21 571708·020020
 2018 06 22 541696.369995
 2018 06 25 421684·760010
 2018 06 26 731672.160034
 2018 06 27 21671.469971
 2018 06 28 841647.939941
 2018 06 29 51656.050049
 2018 07 02 321655.089966
 2018 07 03 891667·520020
 2018 07 05 591679.660034
 2018 07 06 121695.180054
 2018 07 09 521704.839966
 2018 07 10 01708·560059
 2018 07 11 921696·020020
 2018 07 12 41692.430050
 2018 07 13 71697.400024
 2018 07 16 421688.400024
 2018 07 17 201690.040039
 2018 07 18 531692·020020
 2018 07 19 991702·890015
 2018 07 20 461703.430050
 2018 07 23 71701·969971
 2018 07 24 511706·829956
 2018 07 25 521685.420044
 2018 07 26 681702·930054
 2018 07 27 391697.300049
 2018 07 30 181669·500000
 2018 07 31 181675·650024
 2018 08 01 911673·229980
 2018 08 02 311682·300049
 2018 08 03 981687·300049
 2018 08 06 701684·800049
 2018 08 07 211694·359985
 2018 08 08 201689·339966
 2018 08 09 611696.750000
 2018 08 10 111695.790039
 2018 08 13 901689.099976
 2018 08 14 691694·959961
 2018 08 15 01691.599980
 2018 08 16 651691·599976
 2018 08 17 541693·709961
 2018 08 20 651701.130005
 2018 08 21 341722.290039
 2018 08 22 821723.010010
 2018 08 23 951723·410034
 2018 08 24 231726·969971
 2018 08 27 81737·630005
 2018 08 28 391733.449951
 2018 08 29 191737.020020
 2018 08 30 781740·660034
 2018 08 31 911742.089966
 2018 09 04 341740·800049
 2018 09 05 591732·729980
 2018 09 06 951731.420044
 2018 09 07 771722·620000
 2018 09 10 951723.810059
 2018 09 11 711723.460000
 2018 09 12 621718·950000
 2018 09 13 851722.620000
 2018 09 14 711726·000000
 2018 09 17 361722·280000
 2018 09 18 911714.920000
 2018 09 19 601717.090000
 2018 09 20 371720.210000
 2018 09 21 621724.380000
 2018 09 24 201711.740000
 2018 09 25 691712·080000
 2018 09 26 941710.840000
 2018 09 27 791697.170000
 2018 09 28 121699.780000
 2018 10 01 91703·810000
 2018 10 02 681674·870000
 2018 10 03 451677·170000
 2018 10 04 551671.000000
 2018 10 05 961651.530000
 2018 10 08 81633·860000
 2018 10 09 411635·990000
 2018 10 10 611621.410000
 2018 10 11 771580.890000
 2018 10 12 911567.640000
 2018 10 15 741562·300000
 2018 10 16 691598·010000
 2018 10 17 201596.380000
 2018 10 18 161588.740000
 2018 10 19 751569·810000
 2018 10 22 421551.360000
 2018 10 23 181537·160000
 2018 10 24 81527·710000
 2018 10 25 11506.780000
 2018 10 26 681501.300000
 2018 10 29 921513.280000
 2018 10 30 201507.160000
 2018 10 31 341526·330000
 2018 11 01 591547.140000
 2018 11 02 861557·180000
 2018 11 05 241554·770000
 2018 11 06 801558·860000
 2018 11 07 531582·160000
 2018 11 08 671586.170000
 2018 11 09 231577.040000
 2018 11 12 711549.010000
 2018 11 13 131536·710000
 2018 11 14 321530.620000
 2018 11 15 421524.290000
 2018 11 16 631530.000000
 2018 11 19 271527·330000
 2018 11 20 981496.140000


 2018 11 21 301499·370000
 2018 11 23 391498.650000
 2018 11 26 81510·290000
 2018 11 27 101505·450000
 2018 11 28 631530.710000
 2018 11 29 51534·620000
 2018 11 30 941535·130000
 2018 12 03 371553·340000
 2018 12 04 431548·110000
 2018 12 06 921479·160000
 2018 12 07 481485.630000
 2018 12 10 741449.930000
 2018 12 11 931465·760000
 2018 12 12 581471·960000
 2018 12 13 571460.550000
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.