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  47168·979996
 1987 09 11  71170.539993
 1987 09 14  39170.949997
 1987 09 15  81170·440002
 1987 09 16  47170.029999
 1987 09 17  92169.250000
 1987 09 18  71169·039993
 1987 09 21  71169·130005
 1987 09 22  58167.559998
 1987 09 23  56168·649994
 1987 09 24  48169·059998
 1987 09 25  4168.850006
 1987 09 28  29169.800003
 1987 09 29  43169·690002
 1987 09 30  82170.809998
 1987 10 01  23171.399994
 1987 10 02  36172.089996
 1987 10 05  62172.550003
 1987 10 06  12172·619995
 1987 10 07  98170·210007
 1987 10 08  79168.979996
 1987 10 09  42167.110001
 1987 10 12  0166·110001
 1987 10 13  23164.419998
 1987 10 14  84164·160004
 1987 10 15  41161.800003
 1987 10 16  35159.660004
 1987 10 19  17152.740005
 1987 10 20  1133·600006
 1987 10 21  40130.770004
 1987 10 22  28130·649994
 1987 10 23  23124.580002
 1987 10 26  5121·580002
 1987 10 27  47113.120003
 1987 10 28  18108.500000
 1987 10 29  13110·800003
 1987 10 30  97118.260002
 1987 11 02  92120·220001
 1987 11 03  69122·050003
 1987 11 04  78117.750000
 1987 11 05  3118.940002
 1987 11 06  33120.089996
 1987 11 09  67119·320000
 1987 11 10  39117·620003
 1987 11 11  72116·680000
 1987 11 12  50118.669998
 1987 11 13  25118.639999
 1987 11 16  40119·019997
 1987 11 17  80118.269997
 1987 11 18  51116·690002
 1987 11 19  83116·690002
 1987 11 20  49115·150002
 1987 11 23  27114·500000
 1987 11 24  68115.879997
 1987 11 25  1115·970001
 1987 11 27  62115·959999
 1987 11 30  39115·629997
 1987 12 01  56112·089996
 1987 12 02  70111·300003
 1987 12 03  97111·150002
 1987 12 04  67108·940002
 1987 12 07  98106·519997
 1987 12 08  0107.239998
 1987 12 09  97108·889999
 1987 12 10  84109·059998
 1987 12 11  0109.320000
 1987 12 14  30112.070000
 1987 12 15  34114·360001
 1987 12 16  93116·839996
 1987 12 17  94117.309998
 1987 12 18  24119.459999
 1987 12 21  99119.919998
 1987 12 22  18119.930000
 1987 12 23  37120·820000
 1987 12 24  68121.589996
 1987 12 28  14121.589996
 1987 12 29  10118.989998
 1987 12 30  9119·500000
 1987 12 31  77120.419998
 1988 01 04 21123·510002
 1988 01 05 44126.550003
 1988 01 06 18127.000000
 1988 01 07 86128.029999
 1988 01 08 90128.190002
 1988 01 11 21123.839996
 1988 01 12 96122.669998
 1988 01 13 61121.449997
 1988 01 14 15121·980003
 1988 01 15 65124.199997
 1988 01 18 99124.099998
 1988 01 19 88124·440002
 1988 01 20 16124.440002
 1988 01 21 28121·760002
 1988 01 22 8122.790001
 1988 01 25 80123·680000
 1988 01 26 36123·680000
 1988 01 27 84123.639999
 1988 01 28 31124.320000
 1988 01 29 76125·349998
 1988 02 01 44126·220001
 1988 02 02 35125.940002
 1988 02 03 98126.320000
 1988 02 04 37125.599998
 1988 02 05 35125·989998
 1988 02 08 5125.769997
 1988 02 09 67125.519997
 1988 02 10 53127.180000
 1988 02 11 28128·220001
 1988 02 12 45129·210007
 1988 02 16 20129·910004
 1988 02 17 36130·660004
 1988 02 18 67130·679993
 1988 02 19 30131·229996
 1988 02 22 62132·369995
 1988 02 23 23132·559998
 1988 02 24 20133·419998
 1988 02 25 60134.800003
 1988 02 26 26134·169998
 1988 02 29 79137.690002
 1988 03 01 83136·479996
 1988 03 02 62137·380005
 1988 03 03 68137.929993
 1988 03 04 89138.059998
 1988 03 07 75139.059998
 1988 03 08 85140·559998
 1988 03 09 70141·690002
 1988 03 10 69141.899994
 1988 03 11 39140·589996
 1988 03 14 5140.880005
 1988 03 15 38141.089996
 1988 03 16 54141.910004
 1988 03 17 44142.690002
 1988 03 18 22143.380005
 1988 03 21 4142·759995
 1988 03 22 9142.350006
 1988 03 23 85143.070007
 1988 03 24 62143·100006
 1988 03 25 25141.570007
 1988 03 28 21140.369995
 1988 03 29 81140·360001
 1988 03 30 74140.839996
 1988 03 31 82142·160004
 1988 04 04 3142·139999
 1988 04 05 77140.720001
 1988 04 06 35142·110001
 1988 04 07 83143·009995
 1988 04 08 93144·119995
 1988 04 11 40144.690002
 1988 04 12 45145.330002
 1988 04 13 58145·460007
 1988 04 14 54145.199997
 1988 04 15 66141.679993
 1988 04 18 29142.089996
 1988 04 19 64143.289993
 1988 04 20 74142·559998
 1988 04 21 73142·139999
 1988 04 22 38141·699997
 1988 04 25 83142·460007
 1988 04 26 65143.220001
 1988 04 27 6143·669998
 1988 04 28 46144·160004
 1988 04 29 22145·009995
 1988 05 02 66145.050003
 1988 05 03 33145.350006
 1988 05 04 55145·529999
 1988 05 05 12145·250000
 1988 05 06 39144.899994
 1988 05 09 50144·649994
 1988 05 10 89143·750000
 1988 05 11 10143·350006
 1988 05 12 72141·350006
 1988 05 13 74142·169998
 1988 05 16 0142.429993
 1988 05 17 97143.070007
 1988 05 18 79141·729996
 1988 05 19 51139·919998
 1988 05 20 62140.149994
 1988 05 23 81140.149994
 1988 05 24 97139.460007
 1988 05 25 49139·889999
 1988 05 26 76140·279999
 1988 05 27 92140·309998
 1988 05 31 88141.369995
 1988 06 01 63142.869995
 1988 06 02 67142·929993
 1988 06 03 87143·500000
 1988 06 06 42144.190002
 1988 06 07 11144.410004
 1988 06 08 86145·789993
 1988 06 09 49146·550003
 1988 06 10 70147·089996
 1988 06 13 38147.330002
 1988 06 14 8148·100006
 1988 06 15 83148·130005
 1988 06 16 11148.179993
 1988 06 17 12147·770004
 1988 06 20 34147·279999
 1988 06 21 22147·610001
 1988 06 22 27148·830002
 1988 06 23 29148·949997
 1988 06 24 88149.229996
 1988 06 27 21149·259995
 1988 06 28 7149.500000
 1988 06 29 7149·910004
 1988 06 30 21151·300003
 1988 07 01 64151·309998
 1988 07 05 63151·279999
 1988 07 06 90151.649994
 1988 07 07 9151·160004
 1988 07 08 55151.160004
 1988 07 11 33151.250000
 1988 07 12 48151.279999
 1988 07 13 53150·869995
 1988 07 14 28151.160004
 1988 07 15 81151·419998
 1988 07 18 74151·470001
 1988 07 19 76151·699997
 1988 07 20 37151.100006
 1988 07 21 93151.110001
 1988 07 22 88150·369995
 1988 07 25 30149.539993
 1988 07 26 66149.660004
 1988 07 27 83149.639999
 1988 07 28 34148·970001
 1988 07 29 91149·889999
 1988 08 01 21150·500000
 1988 08 02 89150.809998
 1988 08 03 81150·690002
 1988 08 04 58150.880005
 1988 08 05 34150.639999
 1988 08 08 74150·369995
 1988 08 09 23150.199997
 1988 08 10 57148·929993
 1988 08 11 60146·960007
 1988 08 12 25146.949997
 1988 08 15 79146.960007
 1988 08 16 38145·580002
 1988 08 17 82145.759995
 1988 08 18 55145·639999
 1988 08 19 94145.750000
 1988 08 22 77145.679993
 1988 08 23 7144.259995
 1988 08 24 3144.949997
 1988 08 25 36144·960007
 1988 08 26 75144.449997
 1988 08 29 65144.889999
 1988 08 30 31145·139999
 1988 08 31 0145.740005
 1988 09 01 56145.740005
 1988 09 02 14145.479996
 1988 09 06 27145·759995
 1988 09 07 5146·149994
 1988 09 08 70146.649994
 1988 09 09 36147·229996
 1988 09 12 4147.360001
 1988 09 13 94147·380005
 1988 09 14 94147.929993
 1988 09 15 36147·869995
 1988 09 16 0148·029999
 1988 09 19 38148.020004
 1988 09 20 28147.949997
 1988 09 21 47147·970001
 1988 09 22 78147·850006
 1988 09 23 31147.839996
 1988 09 26 97147.830002
 1988 09 27 26147·169998
 1988 09 28 26146.990005
 1988 09 29 90148.000000
 1988 09 30 51149.089996
 1988 10 03 53149·190002
 1988 10 04 55147·880005
 1988 10 05 61148·080002
 1988 10 06 66148·320007
 1988 10 07 35148.600006
 1988 10 10 6148·830002
 1988 10 11 13148.610001
 1988 10 12 43148.509995
 1988 10 13 5148.020004
 1988 10 14 40148·300003
 1988 10 17 40148·199997
 1988 10 18 6148.710007
 1988 10 19 19149.070007
 1988 10 20 45149.160004
 1988 10 21 61149.029999
 1988 10 24 6148.979996
 1988 10 25 57148.750000
 1988 10 26 34148·470001
 1988 10 27 20148·139999
 1988 10 28 18147.179993
 1988 10 31 28147·250000
 1988 11 01 45147.279999
 1988 11 02 86147·210007
 1988 11 03 44147·160004
 1988 11 04 63147·139999
 1988 11 07 41146·250000
 1988 11 08 53145·279999
 1988 11 09 7145.270004
 1988 11 10 18145.009995
 1988 11 11 10145·009995
 1988 11 14 41143.710007
 1988 11 15 59143·190002
 1988 11 16 75143·039993
 1988 11 17 64141·330002
 1988 11 18 94140·899994
 1988 11 21 76140·869995
 1988 11 22 41139.949997
 1988 11 23 42140·410004
 1988 11 25 80140.399994
 1988 11 28 56140·199997
 1988 11 29 47140·649994
 1988 11 30 7142·009995
 1988 12 01 95142·559998
 1988 12 02 27142.770004
 1988 12 05 50143.449997
 1988 12 06 45143·929993
 1988 12 07 56144·029999
 1988 12 08 37144·020004
 1988 12 09 31143·899994
 1988 12 12 71143·910004
 1988 12 13 9143·460007
 1988 12 14 63143·320007
 1988 12 15 97143.250000
 1988 12 16 23144.339996
 1988 12 19 22144.529999
 1988 12 20 5144·729996
 1988 12 21 81144.490005
 1988 12 22 62144·539993
 1988 12 23 90144.880005
 1988 12 27 89144·919998
 1988 12 28 38144.940002
 1988 12 29 77145.710007
 1988 12 30 31147.369995
 1989 01 03  64147.369995
 1989 01 04  50148·399994
 1989 01 05  81148·929993
 1989 01 06  91149·839996
 1989 01 09  6149·919998
 1989 01 10  23149·660004
 1989 01 11  11149.270004
 1989 01 12  37149·860001
 1989 01 13  16149·929993
 1989 01 16  90150·110001
 1989 01 17  32149·960007
 1989 01 18  64150·830002
 1989 01 19  18151.539993
 1989 01 20  7151.550003
 1989 01 23  29151.539993
 1989 01 24  91151.460007
 1989 01 25  64151.779999
 1989 01 26  56152·520004
 1989 01 27  17153·199997
 1989 01 30  63153.059998
 1989 01 31  29153·850006
 1989 02 01  43154.419998
 1989 02 02  33155.089996
 1989 02 03  48155.690002
 1989 02 06  12155.839996
 1989 02 07  0156.839996
 1989 02 08  41157·240005
 1989 02 09  41157·110001
 1989 02 10  40156·559998
 1989 02 13  84155·059998
 1989 02 14  27155.240005
 1989 02 15  61155.580002
 1989 02 16  63156·300003
 1989 02 17  76157·270004
 1989 02 21  6157·199997
 1989 02 22  52156.759995
 1989 02 23  57155·419998
 1989 02 24  83155·419998
 1989 02 27  14154·259995
 1989 02 28  83154.559998
 1989 03 01  21155·130005
 1989 03 02  36155·690002
 1989 03 03  15156·699997
 1989 03 06  48157.240005
 1989 03 07  80157·630005
 1989 03 08  92157.979996
 1989 03 09  96157.940002
 1989 03 10  66157·789993
 1989 03 13  87158·020004
 1989 03 14  34158·100006
 1989 03 15  71158.330002
 1989 03 16  82159.270004
 1989 03 17  15159·279999
 1989 03 20  66156·710007
 1989 03 21  78156·169998
 1989 03 22  64156·169998
 1989 03 23  65156.240005
 1989 03 27  22155.910004
 1989 03 28  78156·649994
 1989 03 29  7156·839996
 1989 03 30  63156·839996
 1989 03 31  57157.899994
 1989 04 03  61158·369995
 1989 04 04  30158.279999
 1989 04 05  59158.529999
 1989 04 06  54158.559998
 1989 04 07  39159.270004
 1989 04 10  78159.550003
 1989 04 11  28160·339996
 1989 04 12  19161·210007
 1989 04 13  50161.210007
 1989 04 14  18161.630005
 1989 04 17  71161.630005
 1989 04 18  83162.289993
 1989 04 19  56162·479996
 1989 04 20  46162·679993
 1989 04 21  13163·320007
 1989 04 24  4163·339996
 1989 04 25  47163.470001
 1989 04 26  80163·600006
 1989 04 27  5164.279999
 1989 04 28  63164·690002
 1989 05 01  34164.679993
 1989 05 02  65164.699997
 1989 05 03  22164.779999
 1989 05 04  66165.190002
 1989 05 05  55166.210007
 1989 05 08  69165.740005
 1989 05 09  64165.559998
 1989 05 10  45165·639999
 1989 05 11  74166.070007
 1989 05 12  88167·160004
 1989 05 15  56167·320007
 1989 05 16  58167·309998
 1989 05 17  78168.270004
 1989 05 18  39169.000000
 1989 05 19  50169.649994
 1989 05 22  84170·070007
 1989 05 23  80169.520004
 1989 05 24  68169·490005
 1989 05 25  20170.119995
 1989 05 26  32171·009995
 1989 05 30  19171.259995
 1989 05 31  43171.529999
 1989 06 01  68172·399994
 1989 06 02  33173.410004
 1989 06 05  56173.500000
 1989 06 06  58172·419998
 1989 06 07  17172.949997
 1989 06 08  43173·320007
 1989 06 09  80173.369995
 1989 06 12  33173·440002
 1989 06 13  19173·339996
 1989 06 14  44172.710007
 1989 06 15  4173.250000
 1989 06 16  12171.449997
 1989 06 19  49171.589996
 1989 06 20  43171·240005
 1989 06 21  66170.740005
 1989 06 22  64170.619995
 1989 06 23  8171·440002
 1989 06 26  71171·559998
 1989 06 27  28171·899994
 1989 06 28  82171.820007
 1989 06 29  20170.820007
 1989 06 30  85168.089996
 1989 07 03  78167.619995
 1989 07 05  87167·960007
 1989 07 06  37168·940002
 1989 07 07  67170.199997
 1989 07 10  30170.740005
 1989 07 11  22171.380005
 1989 07 12  33171.929993
 1989 07 13  23172·279999
 1989 07 14  21172.529999
 1989 07 17  57173·000000
 1989 07 18  10172.990005
 1989 07 19  84174.089996
 1989 07 20  14174·419998
 1989 07 21  85173.929993
 1989 07 24  91173·919998
 1989 07 25  9173.320007
 1989 07 26  97173.399994
 1989 07 27  26174·229996
 1989 07 28  29174.250000
 1989 07 31  77174·500000
 1989 08 01  83174.960007
 1989 08 02  24174·380005
 1989 08 03  98175·360001
 1989 08 04  97175.380005
 1989 08 07  9176.589996
 1989 08 08  48176·809998
 1989 08 09  98176·960007
 1989 08 10  98177·119995
 1989 08 11  40177.979996
 1989 08 14  91176·559998
 1989 08 15  55175.869995
 1989 08 16  39176.410004
 1989 08 17  61176.029999
 1989 08 18  75175·940002
 1989 08 21  20175.990005
 1989 08 22  1174.669998
 1989 08 23  88175·679993
 1989 08 24  41177·009995
 1989 08 25  67177·240005
 1989 08 28  90177.100006
 1989 08 29  56177·330002
 1989 08 30  61177·449997
 1989 08 31  98178·199997
 1989 09 01  38178.710007
 1989 09 05  30178.860001
 1989 09 06  26178·830002
 1989 09 07  37178.539993
 1989 09 08  1179·160004
 1989 09 11  97179·179993
 1989 09 12  58178.869995
 1989 09 13  34179·470001
 1989 09 14  62178.820007
 1989 09 15  69177.860001
 1989 09 18  0176.679993
 1989 09 19  67176·550003
 1989 09 20  27176.399994
 1989 09 21  86176.649994
 1989 09 22  21176.800003
 1989 09 25  34176.919998
 1989 09 26  28176.600006
 1989 09 27  10176.559998
 1989 09 28  15177·380005
 1989 09 29  61178·210007
 1989 10 02  20178.850006
 1989 10 03  28179·380005
 1989 10 04  2179·550003
 1989 10 05  98179.929993
 1989 10 06  87180.479996
 1989 10 09  53180·789993
 1989 10 10  25180·949997
 1989 10 11  21180.279999
 1989 10 12  34179.860001
 1989 10 13  25179.639999
 1989 10 16  54172·850006
 1989 10 17  31170·350006
 1989 10 18  93170·970001
 1989 10 19  4173.440002
 1989 10 20  82173·639999
 1989 10 23  52173.330002
 1989 10 24  21172.110001
 1989 10 25  80170·300003
 1989 10 26  30170.229996
 1989 10 27  36168·869995
 1989 10 30  99167.179993
 1989 10 31  65167.470001
 1989 11 01  41167·979996
 1989 11 02  56167·809998
 1989 11 03  35167·429993
 1989 11 06  96169·990005
 1989 11 07  84165·789993
 1989 11 08  15167.220001
 1989 11 09  59167.509995
 1989 11 10  38167·630005
 1989 11 13  53167·729996
 1989 11 14  37167.800003
 1989 11 15  29168·419998
 1989 11 16  78168.000000
 1989 11 17  68168·259995
 1989 11 20  72168.360001
 1989 11 21  25167.300003
 1989 11 22  28167.190002
 1989 11 24  73167·910004
 1989 11 27  97168·279999
 1989 11 28  55168·490005
 1989 11 29  26168.509995
 1989 11 30  36168·179993
 1989 12 01  10168·589996
 1989 12 04  50168.669998
 1989 12 05  37168·750000
 1989 12 06  53168·880005
 1989 12 07  39169·059998
 1989 12 08  68168.779999
 1989 12 11  46168·770004
 1989 12 12  41168·130005
 1989 12 13  33168·429993
 1989 12 14  89168.369995
 1989 12 15  68167.470001
 1989 12 18  46166·539993
 1989 12 19  67163·940002
 1989 12 20  20163·029999
 1989 12 21  40163·940002
 1989 12 22  36165·199997
 1989 12 26  42165.429993
 1989 12 27  92166.020004
 1989 12 28  25166·279999
 1989 12 29  6168.309998
 1990 01 02 84169·960007
 1990 01 03 64170·800003
 1990 01 04 10170.789993
 1990 01 05 74170.119995
 1990 01 08 42169.679993
 1990 01 09 15169·860001
 1990 01 10 10169.309998
 1990 01 11 85168.369995
 1990 01 12 92168.020004
 1990 01 15 53164·369995
 1990 01 16 61163.300003
 1990 01 17 8164.259995
 1990 01 18 35163·500000
 1990 01 19 10163·589996
 1990 01 22 27163·690002
 1990 01 23 37161.369995
 1990 01 24 96160·419998
 1990 01 25 41158·929993
 1990 01 26 96157.979996
 1990 01 29 92156·750000
 1990 01 30 25154.970001
 1990 01 31 30153.529999
 1990 02 01 79154.360001
 1990 02 02 16156.029999
 1990 02 05 98156·889999
 1990 02 06 81156·899994
 1990 02 07 16158.250000
 1990 02 08 78159.220001
 1990 02 09 15159.139999
 1990 02 12 28159·199997
 1990 02 13 69158.589996
 1990 02 14 73158.570007
 1990 02 15 1159·199997
 1990 02 16 26160.350006
 1990 02 20 27159·309998
 1990 02 21 19157·850006
 1990 02 22 7158.270004
 1990 02 23 57157.789993
 1990 02 26 1156·639999
 1990 02 27 62156·979996
 1990 02 28 9157.880005
 1990 03 01 28158·059998
 1990 03 02 29159·190002
 1990 03 05 70159.470001
 1990 03 06 6160.399994
 1990 03 07 71160·919998
 1990 03 08 76162.070007
 1990 03 09 37162·199997
 1990 03 12 24162·229996
 1990 03 13 42162·630005
 1990 03 14 28162·789993
 1990 03 15 82163.320007
 1990 03 16 13164.289993
 1990 03 19 22164·380005
 1990 03 20 99164.839996
 1990 03 21 50164.350006
 1990 03 22 50164·250000
 1990 03 23 20163.630005
 1990 03 26 26164·119995
 1990 03 27 9164.080002
 1990 03 28 33164.080002
 1990 03 29 65163·809998
 1990 03 30 72163.639999
 1990 04 02 54163.630005
 1990 04 03 89163.440002
 1990 04 04 15163.669998
 1990 04 05 26163.139999
 1990 04 06 4163.000000
 1990 04 09 68162·399994
 1990 04 10 51161·949997
 1990 04 11 99162·169998
 1990 04 12 3162·630005
 1990 04 16 46163·059998
 1990 04 17 80162.529999
 1990 04 18 31162.440002
 1990 04 19 21161.399994
 1990 04 20 22160·929993
 1990 04 23 34160·080002
 1990 04 24 83159.000000
 1990 04 25 50158·630005
 1990 04 26 23159·070007
 1990 04 27 69158·789993
 1990 04 30 44158·089996
 1990 05 01 11158.539993
 1990 05 02 97159·139999
 1990 05 03 67159.960007
 1990 05 04 27160.389999
 1990 05 07 48160.740005
 1990 05 08 22160·929993
 1990 05 09 35161·130005
 1990 05 10 69161·679993
 1990 05 11 30163·139999
 1990 05 14 97164.220001
 1990 05 15 4163·860001
 1990 05 16 34163·860001
 1990 05 17 50164·910004
 1990 05 18 48165.440002
 1990 05 21 31166.649994
 1990 05 22 8167·410004
 1990 05 23 29167.809998
 1990 05 24 25168.250000
 1990 05 25 97168·050003
 1990 05 29 6168.199997
 1990 05 30 9168·929993
 1990 05 31 4169.110001
 1990 06 01 9169.830002
 1990 06 04 65170·649994
 1990 06 05 61171·080002
 1990 06 06 84170.229996
 1990 06 07 99170·289993
 1990 06 08 48169·809998
 1990 06 11 78169.089996
 1990 06 12 92170·029999
 1990 06 13 24170·979996
 1990 06 14 43170·880005
 1990 06 15 80170·960007
 1990 06 18 77170.899994
 1990 06 19 64168·740005
 1990 06 20 63168.740005
 1990 06 21 11168·449997
 1990 06 22 16168.820007
 1990 06 25 27168.130005
 1990 06 26 45167·660004
 1990 06 27 40167·250000
 1990 06 28 7168·410004
 1990 06 29 45169.139999
 1990 07 02 53169·119995
 1990 07 03 60169.009995
 1990 07 05 78168.940002
 1990 07 06 74168·199997
 1990 07 09 74168·309998
 1990 07 10 92168·229996
 1990 07 11 78168.679993
 1990 07 12 95169·429993
 1990 07 13 22170·470001
 1990 07 16 79170·229996
 1990 07 17 82170·039993
 1990 07 18 15168·919998
 1990 07 19 33167·860001
 1990 07 20 91167·550003
 1990 07 23 92166.820007
 1990 07 24 66163.240005
 1990 07 25 72163·789993
 1990 07 26 21164·550003
 1990 07 27 32164.089996
 1990 07 30 5163.169998
 1990 07 31 26162.160004
 1990 08 01 89161.649994
 1990 08 02 53160.779999
 1990 08 03 13158·600006
 1990 08 06 7154·350006
 1990 08 07 39150·479996
 1990 08 08 29151·169998
 1990 08 09 97152·539993
 1990 08 10 55153.520004
 1990 08 13 39150·839996
 1990 08 14 63151·139999
 1990 08 15 88151.860001
 1990 08 16 30151.309998
 1990 08 17 85148.490005
 1990 08 20 78145.690002
 1990 08 21 43144.160004
 1990 08 22 23141.320007
 1990 08 23 95138.990005
 1990 08 24 26134·360001
 1990 08 27 44138·820007
 1990 08 28 45139.589996
 1990 08 29 14140.360001
 1990 08 30 82140.330002
 1990 08 31 98139·619995
 1990 09 04 34139·500000
 1990 09 05 10140·020004
 1990 09 06 45140.089996
 1990 09 07 35140·110001
 1990 09 10 54141·020004
 1990 09 11 78140·360001
 1990 09 12 43140·169998
 1990 09 13 13139.960007
 1990 09 14 91138·710007
 1990 09 17 37137·889999
 1990 09 18 24137·479996
 1990 09 19 14137.070007
 1990 09 20 60136·779999
 1990 09 21 31134.699997
 1990 09 24 64133·759995
 1990 09 25 43130.520004
 1990 09 26 97130.580002
 1990 09 27 28129.149994
 1990 09 28 64126.750000
 1990 10 01 33128.429993
 1990 10 02 66129.960007
 1990 10 03 25129·070007
 1990 10 04 49128.080002
 1990 10 05 40127·699997
 1990 10 08 55127·379997
 1990 10 09 38126·919998
 1990 10 10 70124·339996
 1990 10 11 46122.870003
 1990 10 12 77120·470001
 1990 10 15 13120·879997
 1990 10 16 2120.570000
 1990 10 17 58119·669998
 1990 10 18 68120.959999
 1990 10 19 19122·370003
 1990 10 22 44122.800003
 1990 10 23 6122.449997
 1990 10 24 93122·440002
 1990 10 25 50122·680000
 1990 10 26 24122.389999
 1990 10 29 49121·010002
 1990 10 30 40119·690002
 1990 10 31 24119.169998
 1990 11 01 90118.959999
 1990 11 02 67120·360001
 1990 11 05 20121.290001
 1990 11 06 87121·629997
 1990 11 07 19121.330002
 1990 11 08 66120·459999
 1990 11 09 73121·300003
 1990 11 12 7123.230003
 1990 11 13 11123.669998
 1990 11 14 80124·739998
 1990 11 15 60124.760002
 1990 11 16 78124.400002
 1990 11 19 91124·790001
 1990 11 20 64124.830002
 1990 11 21 70124·150002
 1990 11 23 20124.330002
 1990 11 26 10124·260002
 1990 11 27 0125.239998
 1990 11 28 16126.220001
 1990 11 29 77126·129997
 1990 11 30 42127·519997
 1990 12 03 94128·279999
 1990 12 04 36128·729996
 1990 12 05 17130.699997
 1990 12 06 89132.770004
 1990 12 07 79131.179993
 1990 12 10 92130.940002
 1990 12 11 35130.690002
 1990 12 12 76130·580002
 1990 12 13 11130.990005
 1990 12 14 72130.940002
 1990 12 17 51130·169998
 1990 12 18 53129.970001
 1990 12 19 71130·580002
 1990 12 20 89130.729996
 1990 12 21 8130.929993
 1990 12 24 95130.860001
 1990 12 26 67130.830002
 1990 12 27 82130.820007
 1990 12 28 75130.630005
 1990 12 31 4132.199997
 1991 01 02  29132·190002
 1991 01 03  12131.639999
 1991 01 04  46130·350006
 1991 01 07  4130.199997
 1991 01 08  15128.190002
 1991 01 09  69128·720001
 1991 01 10  42127·559998
 1991 01 11  45127.650002
 1991 01 14  6127.599998
 1991 01 15  64125·389999
 1991 01 16  5126·800003
 1991 01 17  4131.110001
 1991 01 18  8130·240005
 1991 01 21  36130·339996
 1991 01 22  5131.360001
 1991 01 23  80132·639999
 1991 01 24  54135·070007
 1991 01 25  48136·520004
 1991 01 28  36137·800003
 1991 01 29  99139.229996
 1991 01 30  0142·029999
 1991 01 31  87144·169998
 1991 02 01  17145.639999
 1991 02 04  11148·199997
 1991 02 05  28150.199997
 1991 02 06  66152·300003
 1991 02 07  93153.220001
 1991 02 08  92151.740005
 1991 02 11  44154·169998
 1991 02 12  24154·610001
 1991 02 13  32155.899994
 1991 02 14  42156·889999
 1991 02 15  80156·970001
 1991 02 19  23157·020004
 1991 02 20  29156.770004
 1991 02 21  87156·410004
 1991 02 22  92158·229996
 1991 02 25  51159.210007
 1991 02 26  3158.429993
 1991 02 27  76158·570007
 1991 02 28  63160·009995
 1991 03 01  20161.259995
 1991 03 04  97163.500000
 1991 03 05  86166·779999
 1991 03 06  99168.600006
 1991 03 07  70167·679993
 1991 03 08  82168·419998
 1991 03 11  16167.970001
 1991 03 12  31166.470001
 1991 03 13  62166.089996
 1991 03 14  51167·429993
 1991 03 15  92166.419998
 1991 03 18  16165.729996
 1991 03 19  85165·389999
 1991 03 20  23165.539993
 1991 03 21  65166·380005
 1991 03 22  36165·800003
 1991 03 25  52166·820007
 1991 03 26  43168.649994
 1991 03 27  10169·820007
 1991 03 28  98171.009995
 1991 04 01  99171·020004
 1991 04 02  79172.639999
 1991 04 03  26174·000000
 1991 04 04  33174.830002
 1991 04 05  91174.960007
 1991 04 08  26174.029999
 1991 04 09  41174.429993
 1991 04 10  97173·539993
 1991 04 11  16174.860001
 1991 04 12  3175.929993
 1991 04 15  3176.020004
 1991 04 16  73177·320007
 1991 04 17  85178·789993
 1991 04 18  54178.720001
 1991 04 19  89177.570007
 1991 04 22  66176·440002
 1991 04 23  37174·710007
 1991 04 24  48175.000000
 1991 04 25  98175.050003
 1991 04 26  10174.600006
 1991 04 29  35174.110001
 1991 04 30  80172.080002
 1991 05 01  57172·199997
 1991 05 02  59173·660004
 1991 05 03  67173·960007
 1991 05 06  68173.970001
 1991 05 07  15174·630005
 1991 05 08  97174·690002
 1991 05 09  45175.789993
 1991 05 10  57176·160004
 1991 05 13  48174·860001
 1991 05 14  29174·369995
 1991 05 15  8172·600006
 1991 05 16  15170·770004
 1991 05 17  56170.710007
 1991 05 20  87170.660004
 1991 05 21  18171·520004
 1991 05 22  38171.940002
 1991 05 23  65172·470001
 1991 05 24  29173·220001
 1991 05 28  64174.330002
 1991 05 29  43175.240005
 1991 05 30  25176·880005
 1991 05 31  34178·339996
 1991 06 03  57178.520004
 1991 06 04  76178.550003
 1991 06 05  12178.940002
 1991 06 06  11178.809998
 1991 06 07  37178.399994
 1991 06 10  4177.169998
 1991 06 11  26177·300003
 1991 06 12  90176·630005
 1991 06 13  66174.710007
 1991 06 14  24175·639999
 1991 06 17  92175·649994
 1991 06 18  29175·479996
 1991 06 19  32174.669998
 1991 06 20  53172.949997
 1991 06 21  60172.860001
 1991 06 24  9172·460007
 1991 06 25  47169·740005
 1991 06 26  35168.330002
 1991 06 27  7168.229996
 1991 06 28  37168·270004
 1991 07 01  50168.470001
 1991 07 02  41168·690002
 1991 07 03  32168.210007
 1991 07 05  44169·490005
 1991 07 08  3167.460007
 1991 07 09  64168·330002
 1991 07 10  61169·470001
 1991 07 11  87169·309998
 1991 07 12  95170.050003
 1991 07 15  22171.089996
 1991 07 16  44171.589996
 1991 07 17  48171.380005
 1991 07 18  38172·289993
 1991 07 19  61172.869995
 1991 07 22  56172·970001
 1991 07 23  32172·660004
 1991 07 24  71171.250000
 1991 07 25  50170·570007
 1991 07 26  99170·710007
 1991 07 29  73170.710007
 1991 07 30  55171·559998
 1991 07 31  82172.779999
 1991 08 01  97172·770004
 1991 08 02  26173·179993
 1991 08 05  79173·059998
 1991 08 06  77172·919998
 1991 08 07  1173·279999
 1991 08 08  74173·490005
 1991 08 09  57173·389999
 1991 08 12  79173.570007
 1991 08 13  86174.539993
 1991 08 14  22175·110001
 1991 08 15  25175·149994
 1991 08 16  56174·919998
 1991 08 19  53174·070007
 1991 08 20  3170.899994
 1991 08 21  46174.960007
 1991 08 22  4175.559998
 1991 08 23  27176.210007
 1991 08 26  73176.600006
 1991 08 27  10176·759995
 1991 08 28  41178·210007
 1991 08 29  58178·639999
 1991 08 30  13179.110001
 1991 09 03  27179.190002
 1991 09 04  12178.009995
 1991 09 05  21177.429993
 1991 09 06  31177.639999
 1991 09 09  37177.479996
 1991 09 10  85177.490005
 1991 09 11  18176.089996
 1991 09 12  58177.110001
 1991 09 13  2177.639999
 1991 09 16  55176·759995
 1991 09 17  74176.690002
 1991 09 18  50176.910004
 1991 09 19  11178·240005
 1991 09 20  40179·470001
 1991 09 23  38179·360001
 1991 09 24  90179·169998
 1991 09 25  75179.210007
 1991 09 26  86179.229996
 1991 09 27  87179·589996
 1991 09 30  84180.160004
 1991 10 01  33180.160004
 1991 10 02  61180·119995
 1991 10 03  20179·830002
 1991 10 04  63178.369995
 1991 10 07  48178.009995
 1991 10 08  59177·089996
 1991 10 09  63177.139999
 1991 10 10  85176.429993
 1991 10 11  7176·979996
 1991 10 14  99178·479996
 1991 10 15  67180.600006
 1991 10 16  30182.860001
 1991 10 17  25183.059998
 1991 10 18  26183·429993
 1991 10 21  7183·440002
 1991 10 22  6183·470001
 1991 10 23  37183.419998
 1991 10 24  9183·169998
 1991 10 25  83180.899994
 1991 10 28  44180·750000
 1991 10 29  8181·929993
 1991 10 30  42183·350006
 1991 10 31  21185.000000
 1991 11 01  1185·119995
 1991 11 04  25184·630005
 1991 11 05  43184.339996
 1991 11 06  70184.440002
 1991 11 07  59185.800003
 1991 11 08  1186·699997
 1991 11 11  58186.800003
 1991 11 12  7188.020004
 1991 11 13  23188.039993
 1991 11 14  74188·339996
 1991 11 15  55187.830002
 1991 11 18  32181.720001
 1991 11 19  26181.639999
 1991 11 20  7178.339996
 1991 11 21  28178·850006
 1991 11 22  71178.990005
 1991 11 25  24177·360001
 1991 11 26  88176·470001
 1991 11 27  97175.669998
 1991 11 29  72176.369995
 1991 12 02  0176·660004
 1991 12 03  30177·410004
 1991 12 04  6177.899994
 1991 12 05  13177.860001
 1991 12 06  59177·740005
 1991 12 09  70177·869995
 1991 12 10  23176.729996
 1991 12 11  93176·059998
 1991 12 12  33175.800003
 1991 12 13  72177·509995
 1991 12 16  43178·550003
 1991 12 17  38178·600006
 1991 12 18  79177·660004
 1991 12 19  23177.389999
 1991 12 20  86177.500000
 1991 12 23  98177.899994
 1991 12 24  79179·559998
 1991 12 26  36182.369995
 1991 12 27  94184·229996
 1991 12 30  49187.850006
 1991 12 31  39189·940002
 1992 01 02 49189·979996
 1992 01 03 39192.149994
 1992 01 06 91194.449997
 1992 01 07 91195·770004
 1992 01 08 25198·110001
 1992 01 09 12200·679993
 1992 01 10 49200·600006
 1992 01 13 91199.860001
 1992 01 14 53202.350006
 1992 01 15 34204.309998
 1992 01 16 73204.820007
 1992 01 17 21205·130005
 1992 01 20 44205·050003
 1992 01 21 49204·309998
 1992 01 22 40203.729996
 1992 01 23 88204·940002
 1992 01 24 36205.490005
 1992 01 27 26205·940002
 1992 01 28 50205.389999
 1992 01 29 24206.009995
 1992 01 30 94204.940002
 1992 01 31 59205·389999
 1992 02 03 27205.919998
 1992 02 04 84207·850006
 1992 02 05 3209.539993
 1992 02 06 68210·710007
 1992 02 07 22211.220001
 1992 02 10 51210.550003
 1992 02 11 78210·839996
 1992 02 12 95212.619995
 1992 02 13 12213·000000
 1992 02 14 32211·779999
 1992 02 18 57212.119995
 1992 02 19 12210·070007
 1992 02 20 95211·600006
 1992 02 21 57211·070007
 1992 02 24 1210·399994
 1992 02 25 10208.979996
 1992 02 26 98210·210007
 1992 02 27 84211·190002
 1992 02 28 0211·710007
 1992 03 02 11211.800003
 1992 03 03 70212·149994
 1992 03 04 94212·259995
 1992 03 05 65211.270004
 1992 03 06 57208·710007
 1992 03 09 88207·449997
 1992 03 10 94208·320007
 1992 03 11 36208.320007
 1992 03 12 19206.869995
 1992 03 13 51206.809998
 1992 03 16 16206·770004
 1992 03 17 74207.229996
 1992 03 18 90208·160004
 1992 03 19 86208·470001
 1992 03 20 16208.759995
 1992 03 23 67208.419998
 1992 03 24 89207.949997
 1992 03 25 42207·089996
 1992 03 26 75207.419998
 1992 03 27 29206.259995
 1992 03 30 61203.910004
 1992 03 31 95203·729996
 1992 04 01 1203·699997
 1992 04 02 98202·550003
 1992 04 03 74200.500000
 1992 04 06 45199.589996
 1992 04 07 25199.860001
 1992 04 08 36196.000000
 1992 04 09 23196·229996
 1992 04 10 17198.089996
 1992 04 13 4197.300003
 1992 04 14 30199·169998
 1992 04 15 27199.740005
 1992 04 16 63199·770004
 1992 04 20 19198·440002
 1992 04 21 95195.289993
 1992 04 22 30195.119995
 1992 04 23 56195.570007
 1992 04 24 78195·039993
 1992 04 27 68194.550003
 1992 04 28 1193·240005
 1992 04 29 99193.570007
 1992 04 30 10196.259995
 1992 05 01 12196.850006
 1992 05 04 35197.789993
 1992 05 05 16198.500000
 1992 05 06 74199·220001
 1992 05 07 14200·839996
 1992 05 08 50199·289993
 1992 05 11 57199·830002
 1992 05 12 51200.000000
 1992 05 13 88199·350006
 1992 05 14 90199.089996
 1992 05 15 98197·589996
 1992 05 18 48197.470001
 1992 05 19 72197·300003
 1992 05 20 26197.440002
 1992 05 21 40197.399994
 1992 05 22 96198·089996
 1992 05 26 28198.089996
 1992 05 27 50197·000000
 1992 05 28 7197·440002
 1992 05 29 51198·580002
 1992 06 01 44199.399994
 1992 06 02 83200·119995
 1992 06 03 51200.059998
 1992 06 04 97200.210007
 1992 06 05 34200·009995
 1992 06 08 67199·169998
 1992 06 09 46198·830002
 1992 06 10 38198.990005
 1992 06 11 34195.020004
 1992 06 12 73194.809998
 1992 06 15 92194.990005
 1992 06 16 7194.020004
 1992 06 17 9192.839996
 1992 06 18 94189.309998
 1992 06 19 16188.339996
 1992 06 22 60188.279999
 1992 06 23 45187.289993
 1992 06 24 50187·020004
 1992 06 25 68186·899994
 1992 06 26 80186·100006
 1992 06 29 56187.259995
 1992 06 30 85188·910004
 1992 07 01 23189·600006
 1992 07 02 72190.059998
 1992 07 06 79188·350006
 1992 07 07 67188·059998
 1992 07 08 81186·570007
 1992 07 09 68187·669998
 1992 07 10 79188·899994
 1992 07 13 92189·550003
 1992 07 14 68190.839996
 1992 07 15 26191·259995
 1992 07 16 41191·240005
 1992 07 17 77191.250000
 1992 07 20 34190·419998
 1992 07 21 26189·779999
 1992 07 22 80189·779999
 1992 07 23 69189.360001
 1992 07 24 55189.600006
 1992 07 27 75189.820007
 1992 07 28 33191·490005
 1992 07 29 34193.000000
 1992 07 30 31193.830002
 1992 07 31 5194·750000
 1992 08 03 63195.360001
 1992 08 04 68195.860001
 1992 08 05 88195·399994
 1992 08 06 73194·460007
 1992 08 07 58193.860001
 1992 08 10 90193·429993
 1992 08 11 75193·059998
 1992 08 12 60192·860001
 1992 08 13 31192·589996
 1992 08 14 43192.619995
 1992 08 17 68193·210007
 1992 08 18 72192·809998
 1992 08 19 20192.600006
 1992 08 20 98191.550003
 1992 08 21 68191.610001
 1992 08 24 42190.000000
 1992 08 25 87187·479996
 1992 08 26 48187.289993
 1992 08 27 0188·460007
 1992 08 28 27188·820007
 1992 08 31 21189.110001
 1992 09 01 12189·229996
 1992 09 02 14190·710007
 1992 09 03 7191.779999
 1992 09 04 35191·479996
 1992 09 08 34191.330002
 1992 09 09 86190.619995
 1992 09 10 89192·130005
 1992 09 11 65192·789993
 1992 09 14 85194·729996
 1992 09 15 16194·720001
 1992 09 16 5193.199997
 1992 09 17 76193.320007
 1992 09 18 56193·570007
 1992 09 21 30193·610001
 1992 09 22 12193.529999
 1992 09 23 55192.380005
 1992 09 24 69192·929993
 1992 09 25 77193.139999
 1992 09 28 92190.899994
 1992 09 29 15190.720001
 1992 09 30 67192·919998
 1992 10 01 34192.910004
 1992 10 02 50191·380005
 1992 10 05 94189·490005
 1992 10 06 18187·830002
 1992 10 07 0188.539993
 1992 10 08 19189·259995
 1992 10 09 54189.259995
 1992 10 12 18189.139999
 1992 10 13 2194·250000
 1992 10 14 55190·600006
 1992 10 15 85190.360001
 1992 10 16 86191.610001
 1992 10 19 89193·619995
 1992 10 20 40194.830002
 1992 10 21 98195.539993
 1992 10 22 65195.619995
 1992 10 23 37195·899994
 1992 10 26 80196·649994
 1992 10 27 31197·009995
 1992 10 28 25197.800003
 1992 10 29 46198.270004
 1992 10 30 8198·910004
 1992 11 02 47199·910004
 1992 11 03 59200·449997
 1992 11 04 42199·660004
 1992 11 05 79200.770004
 1992 11 06 35201·559998
 1992 11 09 88203·179993
 1992 11 10 75204·619995
 1992 11 11 76206.910004
 1992 11 12 7207.350006
 1992 11 13 54207·440002
 1992 11 16 21207·509995
 1992 11 17 4207·289993
 1992 11 18 1207·830002
 1992 11 19 28208.690002
 1992 11 20 79209·779999
 1992 11 23 97209·850006
 1992 11 24 80210.869995
 1992 11 25 3211.940002
 1992 11 27 75212.550003
 1992 11 30 10213·809998
 1992 12 01 31213·820007
 1992 12 02 99214.210007
 1992 12 03 60214·860001
 1992 12 04 25215.979996
 1992 12 07 69217.460007
 1992 12 08 60217.889999
 1992 12 09 9217·800003
 1992 12 10 48216·889999
 1992 12 11 29215·460007
 1992 12 14 54215.410004
 1992 12 15 22214·970001
 1992 12 16 12213·869995
 1992 12 17 77214·210007
 1992 12 18 76215·550003
 1992 12 21 26215.580002
 1992 12 22 72215.160004
 1992 12 23 98215.259995
 1992 12 24 46216.259995
 1992 12 28 69216.279999
 1992 12 29 12217·100006
 1992 12 30 7218·429993
 1992 12 31 6221·009995
 1993 01 04  28221.029999
 1993 01 05  36220·110001
 1993 01 06  41221·619995
 1993 01 07  27222·699997
 1993 01 08  3221.119995
 1993 01 11  77221·169998
 1993 01 12  63221·160004
 1993 01 13  3221·490005
 1993 01 14  19223.789993
 1993 01 15  92225·270004
 1993 01 18  61225.240005
 1993 01 19  52225.800003
 1993 01 20  27226·279999
 1993 01 21  62226.559998
 1993 01 22  48227.529999
 1993 01 25  19229·410004
 1993 01 26  2230·690002
 1993 01 27  93230·559998
 1993 01 28  61227.990005
 1993 01 29  73228.100006
 1993 02 01  44229·029999
 1993 02 02  18229·710007
 1993 02 03  64231.960007
 1993 02 04  8232·449997
 1993 02 05  80232.389999
 1993 02 08  93230·600006
 1993 02 09  45230.550003
 1993 02 10  43228.940002
 1993 02 11  58229.740005
 1993 02 12  99229·880005
 1993 02 16  15228·720001
 1993 02 17  23221.210007
 1993 02 18  56221·050003
 1993 02 19  44221·169998
 1993 02 22  15220·929993
 1993 02 23  16218.410004
 1993 02 24  72219·610001
 1993 02 25  59220·759995
 1993 02 26  5222.410004
 1993 03 01  17222.919998
 1993 03 02  33224.110001
 1993 03 03  1225.710007
 1993 03 04  74225.839996
 1993 03 05  44226.529999
 1993 03 08  89227.960007
 1993 03 09  50228·770004
 1993 03 10  35229.910004
 1993 03 11  43230·619995
 1993 03 12  15230.410004
 1993 03 15  15230·800003
 1993 03 16  26230·660004
 1993 03 17  81230·190002
 1993 03 18  12228·929993
 1993 03 19  26229·300003
 1993 03 22  10227·839996
 1993 03 23  54226.009995
 1993 03 24  4225·610001
 1993 03 25  40226.460007
 1993 03 26  74227·029999
 1993 03 29  80227.490005
 1993 03 30  44227.809998
 1993 03 31  39229.229996
 1993 04 01  32229.289993
 1993 04 02  4228·660004
 1993 04 05  5224.839996
 1993 04 06  30224.449997
 1993 04 07  21223.020004
 1993 04 08  94223·210007
 1993 04 12  88223·910004
 1993 04 13  43225·320007
 1993 04 14  5225·449997
 1993 04 15  45225.300003
 1993 04 16  18224.639999
 1993 04 19  37224.529999
 1993 04 20  70223.440002
 1993 04 21  76223·429993
 1993 04 22  47224·289993
 1993 04 23  91223.619995
 1993 04 26  31222.690002
 1993 04 27  31219·539993
 1993 04 28  49220.440002
 1993 04 29  14221.380005
 1993 04 30  24222·759995
 1993 05 03  79223·669998
 1993 05 04  25226·190002
 1993 05 05  36227.750000
 1993 05 06  14228.119995
 1993 05 07  15228.300003
 1993 05 10  0228.429993
 1993 05 11  15228.910004
 1993 05 12  87228.899994
 1993 05 13  57228.929993
 1993 05 14  24227.600006
 1993 05 17  31227.800003
 1993 05 18  57227·960007
 1993 05 19  49229·320007
 1993 05 20  74230·410004
 1993 05 21  92230.300003
 1993 05 24  61229.929993
 1993 05 25  61230·500000
 1993 05 26  49232·149994
 1993 05 27  29232·929993
 1993 05 28  63232·660004
 1993 06 01  88233.199997
 1993 06 02  74233·880005
 1993 06 03  99234·330002
 1993 06 04  50234·320007
 1993 06 07  47233·389999
 1993 06 08  1231·600006
 1993 06 09  84229·899994
 1993 06 10  35229.880005
 1993 06 11  83230·059998
 1993 06 14  4230·080002
 1993 06 15  90230·460007
 1993 06 16  56230·490005
 1993 06 17  66230·479996
 1993 06 18  84229.990005
 1993 06 21  48229·160004
 1993 06 22  76228.539993
 1993 06 23  90228.279999
 1993 06 24  66228·339996
 1993 06 25  16229.539993
 1993 06 28  83231.309998
 1993 06 29  72231·740005
 1993 06 30  1233.350006
 1993 07 01  75234·139999
 1993 07 02  90234·250000
 1993 07 06  59234·649994
 1993 07 07  64233.919998
 1993 07 08  31234.139999
 1993 07 09  34235.029999
 1993 07 12  18235.910004
 1993 07 13  55236·440002
 1993 07 14  17237·839996
 1993 07 15  79237·910004
 1993 07 16  45237·539993
 1993 07 19  1236·160004
 1993 07 20  89235.119995
 1993 07 21  12235·169998
 1993 07 22  58234.919998
 1993 07 23  50234.320007
 1993 07 26  29235·619995
 1993 07 27  47235.759995
 1993 07 28  1235.990005
 1993 07 29  79236·529999
 1993 07 30  42236.520004
 1993 08 02  21237·160004
 1993 08 03  43237·820007
 1993 08 04  88238·520004
 1993 08 05  62238.649994
 1993 08 06  96238.720001
 1993 08 09  79239·369995
 1993 08 10  3239.630005
 1993 08 11  44239·960007
 1993 08 12  62240.399994
 1993 08 13  28239·740005
 1993 08 16  73240.330002
 1993 08 17  70241.270004
 1993 08 18  31242·820007
 1993 08 19  33242·880005
 1993 08 20  75242·960007
 1993 08 23  48243.009995
 1993 08 24  40244.160004
 1993 08 25  65244·839996
 1993 08 26  8244·380005
 1993 08 27  7244·080002
 1993 08 30  53244·860001
 1993 08 31  17246·169998
 1993 09 01  98247.119995
 1993 09 02  6248.070007
 1993 09 03  58248·690002
 1993 09 07  8248.729996
 1993 09 08  95246·119995
 1993 09 09  25244·639999
 1993 09 10  67246.559998
 1993 09 13  82246·880005
 1993 09 14  76246·440002
 1993 09 15  72245·320007
 1993 09 16  18245.679993
 1993 09 17  9245·990005
 1993 09 20  39246.479996
 1993 09 21  78246.050003
 1993 09 22  75246.479996
 1993 09 23  83247.960007
 1993 09 24  11248·759995
 1993 09 27  99249.990005
 1993 09 28  25250·690002
 1993 09 29  23251.509995
 1993 09 30  41252.949997
 1993 10 01  18253.009995
 1993 10 04  80253.610001
 1993 10 05  72254.220001
 1993 10 06  6254.339996
 1993 10 07  41254.539993
 1993 10 08  80254·320007
 1993 10 11  1255·039993
 1993 10 12  6256.540009
 1993 10 13  99257.890015
 1993 10 14  86259·059998
 1993 10 15  3260·130005
 1993 10 18  66260·410004
 1993 10 19  50259·579987
 1993 10 20  87256·190002
 1993 10 21  97255·210007
 1993 10 22  36256.500000
 1993 10 25  74256·260010
 1993 10 26  96255.600006
 1993 10 27  28255.970001
 1993 10 28  92257·040009
 1993 10 29  79259·179993
 1993 11 01  49259.540009
 1993 11 02  65260·170013
 1993 11 03  35260·170013
 1993 11 04  96257.109985
 1993 11 05  12253.110001
 1993 11 08  1254.600006
 1993 11 09  89256·299988
 1993 11 10  81257·010010
 1993 11 11  70257.820007
 1993 11 12  57257.950012
 1993 11 15  5258.040009
 1993 11 16  18256.500000
 1993 11 17  38255.880005
 1993 11 18  75253·929993
 1993 11 19  59252.000000
 1993 11 22  11250·990005
 1993 11 23  52248.119995
 1993 11 24  26249·830002
 1993 11 26  50250·169998
 1993 11 29  93250·690002
 1993 11 30  77250·419998
 1993 12 01  3252.610001
 1993 12 02  5253·110001
 1993 12 03  20253.880005
 1993 12 06  99254.110001
 1993 12 07  26254·130005
 1993 12 08  73254·369995
 1993 12 09  74254.369995
 1993 12 10  32253·429993
 1993 12 13  39252.809998
 1993 12 14  30252·229996
 1993 12 15  62249.899994
 1993 12 16  14250.759995
 1993 12 17  10252·350006
 1993 12 20  77252·270004
 1993 12 21  16251.919998
 1993 12 22  7250·500000
 1993 12 23  34251·320007
 1993 12 27  38252·429993
 1993 12 28  91253.750000
 1993 12 29  99256.019989
 1993 12 30  30256.190002
 1993 12 31  64258·589996
 1994 01 03 69258.579987
 1994 01 04 4257.089996
 1994 01 05 43258·019989
 1994 01 06 31258·579987
 1994 01 07 58259·190002
 1994 01 10 58259·920013
 1994 01 11 41259.890015
 1994 01 12 40260·290009
 1994 01 13 89260·640015
 1994 01 14 26261·679993
 1994 01 17 18261·959991
 1994 01 18 14262.420013
 1994 01 19 18262.709991
 1994 01 20 95263.410004
 1994 01 21 95263·799988
 1994 01 24 5264.079987
 1994 01 25 27263.019989
 1994 01 26 77262·839996
 1994 01 27 14263·670013
 1994 01 28 88265.029999
 1994 01 31 23266.730011
 1994 02 01 11266.619995
 1994 02 02 44267·630005
 1994 02 03 64267·750000
 1994 02 04 37267·730011
 1994 02 07 60261.690002
 1994 02 08 81263.390015
 1994 02 09 58265·220001
 1994 02 10 27265·489990
 1994 02 11 11264.140015
 1994 02 14 44263.970001
 1994 02 15 19264.630005
 1994 02 16 73265·959991
 1994 02 17 78266.670013
 1994 02 18 75266·100006
 1994 02 22 25265·049988
 1994 02 23 82265.410004
 1994 02 24 97264·920013
 1994 02 25 45263.000000
 1994 02 28 75265.529999
 1994 03 01 86265.549988
 1994 03 02 33264.339996
 1994 03 03 48263·709991
 1994 03 04 94264.790009
 1994 03 07 42266.690002
 1994 03 08 73267.079987
 1994 03 09 2267·010010
 1994 03 10 33266·660004
 1994 03 11 31265.510010
 1994 03 14 30266·390015
 1994 03 15 53267.079987
 1994 03 16 67269·119995
 1994 03 17 60270·239990
 1994 03 18 42271·079987
 1994 03 21 68271·079987
 1994 03 22 97269.630005
 1994 03 23 61270·209991
 1994 03 24 71270·200012
 1994 03 25 43267·420013
 1994 03 28 48266·480011
 1994 03 29 90262·510010
 1994 03 30 6257·040009
 1994 03 31 96252·619995
 1994 04 04 70251.059998
 1994 04 05 28253.990005
 1994 04 06 60254.940002
 1994 04 07 72255.960007
 1994 04 08 39256.010010
 1994 04 11 83255.039993
 1994 04 12 70254.750000
 1994 04 13 39253.250000
 1994 04 14 56250·259995
 1994 04 15 86250·699997
 1994 04 18 99250.970001
 1994 04 19 92248·470001
 1994 04 20 45246·369995
 1994 04 21 94245.380005
 1994 04 22 35246·610001
 1994 04 25 50249.339996
 1994 04 26 57251·009995
 1994 04 28 88251·460007
 1994 04 29 91252.550003
 1994 05 02 57254·070007
 1994 05 03 67254.669998
 1994 05 04 75255.000000
 1994 05 05 6254.710007
 1994 05 06 82254.100006
 1994 05 09 76251.649994
 1994 05 10 87249·779999
 1994 05 11 41248·669998
 1994 05 12 19246.919998
 1994 05 13 9246·649994
 1994 05 16 80245.610001
 1994 05 17 85244·169998
 1994 05 18 88246.830002
 1994 05 19 17248·649994
 1994 05 20 36248·759995
 1994 05 23 50248.380005
 1994 05 24 33248·699997
 1994 05 25 74248·369995
 1994 05 26 61248.949997
 1994 05 27 75249·470001
 1994 05 31 22249.479996
 1994 06 01 82250·089996
 1994 06 02 88251·990005
 1994 06 03 22252.369995
 1994 06 06 50252.929993
 1994 06 07 66252·759995
 1994 06 08 72251·710007
 1994 06 09 80250.000000
 1994 06 10 37250·589996
 1994 06 13 76250·649994
 1994 06 14 96251·139999
 1994 06 15 61251.830002
 1994 06 16 25251·729996
 1994 06 17 87253·389999
 1994 06 20 66250·389999
 1994 06 21 3247.080002
 1994 06 22 85245.380005
 1994 06 23 0245·410004
 1994 06 24 14242.490005
 1994 06 27 69240.300003
 1994 06 28 10240.889999
 1994 06 29 41241.229996
 1994 06 30 97240.990005
 1994 07 01 46241·119995
 1994 07 05 20241·130005
 1994 07 06 59240·729996
 1994 07 07 95241.740005
 1994 07 08 49242.029999
 1994 07 11 58242.289993
 1994 07 12 30242.130005
 1994 07 13 16243·740005
 1994 07 14 14245.979996
 1994 07 15 95245·770004
 1994 07 18 55245.639999
 1994 07 19 91245.949997
 1994 07 20 4245.350006
 1994 07 21 23243.910004
 1994 07 22 58243.990005
 1994 07 25 78243·429993
 1994 07 26 8243.369995
 1994 07 27 63243.050003
 1994 07 28 91242.320007
 1994 07 29 57244·070007
 1994 08 01 39245·070007
 1994 08 02 58245·669998
 1994 08 03 28245·770004
 1994 08 04 35245.759995
 1994 08 05 33244.809998
 1994 08 08 77244.740005
 1994 08 09 71244·949997
 1994 08 10 44246.440002
 1994 08 11 55246.919998
 1994 08 12 15247.110001
 1994 08 15 43247·830002
 1994 08 16 40248.199997
 1994 08 17 91249·309998
 1994 08 18 91249.610001
 1994 08 19 97249·690002
 1994 08 22 6249.809998
 1994 08 23 55251.759995
 1994 08 24 48252.710007
 1994 08 25 7253·500000
 1994 08 26 48254·669998
 1994 08 29 86255.389999
 1994 08 30 57256·160004
 1994 08 31 73257·320007
 1994 09 01 97257.339996
 1994 09 02 44256·309998
 1994 09 06 10256.200012
 1994 09 07 21256.820007
 1994 09 08 10258.209991
 1994 09 09 20258.149994
 1994 09 12 28256·760010
 1994 09 13 2256·980011
 1994 09 14 69257.559998
 1994 09 15 24259·779999
 1994 09 16 55260·290009
 1994 09 19 90259.790009
 1994 09 20 80259.029999
 1994 09 21 96256.600006
 1994 09 22 59254·839996
 1994 09 23 87254.679993
 1994 09 26 75253.669998
 1994 09 27 99253·320007
 1994 09 28 35254.860001
 1994 09 29 17254.539993
 1994 09 30 11256·119995
 1994 10 03 19256·119995
 1994 10 04 1254.809998
 1994 10 05 31251.350006
 1994 10 06 70250.009995
 1994 10 07 70250.830002
 1994 10 10 3252.520004
 1994 10 11 4254.589996
 1994 10 12 57254.990005
 1994 10 13 91256.440002
 1994 10 14 8255·320007
 1994 10 17 37254.970001
 1994 10 18 4254.990005
 1994 10 19 43254·990005
 1994 10 20 12255·000000
 1994 10 21 55253·660004
 1994 10 24 69253.160004
 1994 10 25 14251·600006
 1994 10 26 34251·059998
 1994 10 27 8252.270004
 1994 10 28 33255.000000
 1994 10 31 19255.179993
 1994 11 01 16255.039993
 1994 11 02 73254.270004
 1994 11 03 2254.259995
 1994 11 04 93254·289993
 1994 11 07 30252.750000
 1994 11 08 48252.360001
 1994 11 09 9253·500000
 1994 11 10 1251·809998
 1994 11 11 69250.580002
 1994 11 14 61250·389999
 1994 11 15 9250·960007
 1994 11 16 30250.949997
 1994 11 17 51250.759995
 1994 11 18 60249·600006
 1994 11 21 85248·970001
 1994 11 22 94246.759995
 1994 11 23 21242·259995
 1994 11 25 22242·029999
 1994 11 28 42242.690002
 1994 11 29 29243·699997
 1994 11 30 49244.279999
 1994 12 01 46244·250000
 1994 12 02 14242·809998
 1994 12 05 99243.320007
 1994 12 06 28243.139999
 1994 12 07 59242·000000
 1994 12 08 56240·240005
 1994 12 09 92236·119995
 1994 12 12 78235·490005
 1994 12 13 10235·850006
 1994 12 14 49237.880005
 1994 12 15 21241·199997
 1994 12 16 43241.880005
 1994 12 19 76241·000000
 1994 12 20 2240.740005
 1994 12 21 23243·330002
 1994 12 22 91243.690002
 1994 12 23 56244·800003
 1994 12 27 44245.929993
 1994 12 28 62246.009995
 1994 12 29 17246·899994
 1994 12 30 75250.360001
 1995 01 03  34250.360001
 1995 01 04  25247·830002
 1995 01 05  40247.850006
 1995 01 06  85248.490005
 1995 01 09  52248.699997
 1995 01 10  25249.600006
 1995 01 11  5249.399994
 1995 01 12  60248.309998
 1995 01 13  5250.000000
 1995 01 16  0251.740005
 1995 01 17  80252.919998
 1995 01 18  1253·130005
 1995 01 19  25252.369995
 1995 01 20  14251.020004
 1995 01 23  59249.639999
 1995 01 24  34248.960007
 1995 01 25  69249·089996
 1995 01 26  53249·020004
 1995 01 27  62248·779999
 1995 01 30  8248.649994
 1995 01 31  17247·179993
 1995 02 01  31248.270004
 1995 02 02  33248.619995
 1995 02 03  0251.199997
 1995 02 06  78252.520004
 1995 02 07  86253·119995
 1995 02 08  41253·830002
 1995 02 09  9254·539993
 1995 02 10  82255·419998
 1995 02 13  81255.669998
 1995 02 14  80255·869995
 1995 02 15  60257.470001
 1995 02 16  86257.500000
 1995 02 17  2255.940002
 1995 02 21  69254·869995
 1995 02 22  6254·389999
 1995 02 23  71255·419998
 1995 02 24  65255.470001
 1995 02 27  53255.470001
 1995 02 28  19256·570007
 1995 03 01  45256·600006
 1995 03 02  5256.250000
 1995 03 03  0256.899994
 1995 03 06  2256·890015
 1995 03 07  39255.910004
 1995 03 08  87254.869995
 1995 03 09  4255·169998
 1995 03 10  80256.200012
 1995 03 13  9256.359985
 1995 03 14  97257.359985
 1995 03 15  86257.390015
 1995 03 16  2258.200012
 1995 03 17  38258·209991
 1995 03 20  50257.869995
 1995 03 21  88258.350006
 1995 03 22  44257.269989
 1995 03 23  31257.579987
 1995 03 24  82258·850006
 1995 03 27  81259.859985
 1995 03 28  7260.279999
 1995 03 29  21261.549988
 1995 03 30  58260·320007
 1995 03 31  57260·790009
 1995 04 03  16260.850006
 1995 04 04  64261·100006
 1995 04 05  63261·209991
 1995 04 06  37261·549988
 1995 04 07  22260.980011
 1995 04 10  42261.609985
 1995 04 11  12262·529999
 1995 04 12  65262.989990
 1995 04 13  99263.989990
 1995 04 17  61264.820007
 1995 04 18  43264.230011
 1995 04 19  9262.799988
 1995 04 20  49261.350006
 1995 04 21  54262·510010
 1995 04 24  18263.709991
 1995 04 25  64264.019989
 1995 04 26  96264·890015
 1995 04 27  76265.700012
 1995 04 28  25266·179993
 1995 05 01  49266.269989
 1995 05 02  91265.970001
 1995 05 03  10266·839996
 1995 05 04  77267·480011
 1995 05 05  8266·119995
 1995 05 08  10267·010010
 1995 05 09  61267.760010
 1995 05 10  12267.799988
 1995 05 11  10268·970001
 1995 05 12  52269·869995
 1995 05 15  62271.160004
 1995 05 16  93272·220001
 1995 05 17  49273.079987
 1995 05 18  43272.890015
 1995 05 19  70270.950012
 1995 05 22  7271·790009
 1995 05 23  45272.940002
 1995 05 24  34273·850006
 1995 05 25  65272.480011
 1995 05 26  68271·959991
 1995 05 30  41270.920013
 1995 05 31  0270.279999
 1995 06 01  55271.489990
 1995 06 02  14272.420013
 1995 06 05  8274·339996
 1995 06 06  41275·040009
 1995 06 07  71275·040009
 1995 06 08  7275·799988
 1995 06 09  38275·790009
 1995 06 12  83276.480011
 1995 06 13  70278·230011
 1995 06 14  35278·850006
 1995 06 15  51280·290009
 1995 06 16  76281.350006
 1995 06 19  34282·230011
 1995 06 20  12282.559998
 1995 06 21  91283.000000
 1995 06 22  96284·369995
 1995 06 23  68284·399994
 1995 06 26  75284·059998
 1995 06 27  28281.760010
 1995 06 28  42280·290009
 1995 06 29  6281.200012
 1995 06 30  86283·630005
 1995 07 03  55283·769989
 1995 07 05  41285.040009
 1995 07 06  2286.350006
 1995 07 07  35289·350006
 1995 07 10  92290.670013
 1995 07 11  42291.070007
 1995 07 12  40293.769989
 1995 07 13  33294.799988
 1995 07 14  83294·880005
 1995 07 17  21295.970001
 1995 07 18  26295.959991
 1995 07 19  18293·109985
 1995 07 20  96289·440002
 1995 07 21  79290.829987
 1995 07 24  90293·390015
 1995 07 25  55294·720001
 1995 07 26  26296·109985
 1995 07 27  41298.760010
 1995 07 28  91299·309998
 1995 07 31  29299·720001
 1995 08 01  93299·809998
 1995 08 02  57299.920013
 1995 08 03  10297.829987
 1995 08 04  55298·279999
 1995 08 07  40299·149994
 1995 08 08  2299·640015
 1995 08 09  52299.579987
 1995 08 10  70300·000000
 1995 08 11  36299·859985
 1995 08 14  78300.269989
 1995 08 15  51300·709991
 1995 08 16  38302·359985
 1995 08 17  76303·750000
 1995 08 18  9304.339996
 1995 08 21  62305·480011
 1995 08 22  45305·510010
 1995 08 23  79304·730011
 1995 08 24  46304.619995
 1995 08 25  67304.369995
 1995 08 28  5304.779999
 1995 08 29  88303.350006
 1995 08 30  63303.260010
 1995 08 31  73305·309998
 1995 09 01  56306·200012
 1995 09 05  74308.320007
 1995 09 06  63310·600006
 1995 09 07  12312.130005
 1995 09 08  60314·420013
 1995 09 11  29315.170013
 1995 09 12  69315.559998
 1995 09 13  39316·170013
 1995 09 14  6316.980011
 1995 09 15  74316·119995
 1995 09 18  33314.350006
 1995 09 19  38313·940002
 1995 09 20  7314.820007
 1995 09 21  53314·869995
 1995 09 22  30313·600006
 1995 09 25  13311·820007
 1995 09 26  0310·579987
 1995 09 27  34308.959991
 1995 09 28  59308.459991
 1995 09 29  98310·390015
 1995 10 02  48310.380005
 1995 10 03  11306.989990
 1995 10 04  48304·000000
 1995 10 05  48301·209991
 1995 10 06  39302.339996
 1995 10 09  5301.820007
 1995 10 10  45296.640015
 1995 10 11  46297·910004
 1995 10 12  86300·630005
 1995 10 13  58302.640015
 1995 10 16  26302.309998
 1995 10 17  98302.720001
 1995 10 18  27304·329987
 1995 10 19  41304.049988
 1995 10 20  92303·619995
 1995 10 23  35302·820007
 1995 10 24  24301·779999
 1995 10 25  47301·140015
 1995 10 26  69297.869995
 1995 10 27  14294.630005
 1995 10 30  67296·239990
 1995 10 31  95297·459991
 1995 11 01  5297.700012
 1995 11 02  17300.989990
 1995 11 03  67302·809998
 1995 11 06  30303.570007
 1995 11 07  78302·940002
 1995 11 08  51302.619995
 1995 11 09  62303·980011
 1995 11 10  20304·519989
 1995 11 13  87304·429993
 1995 11 14  47303·600006
 1995 11 15  16301·829987
 1995 11 16  61303·109985
 1995 11 17  57303.850006
 1995 11 20  62304·290009
 1995 11 21  15302.220001
 1995 11 22  70302·010010
 1995 11 24  40302·260010
 1995 11 27  77303.230011
 1995 11 28  74304·619995
 1995 11 29  93306.720001
 1995 11 30  10308·579987
 1995 12 01  99309.829987
 1995 12 04  30312·529999
 1995 12 05  97314·190002
 1995 12 06  67313·690002
 1995 12 07  60312.690002
 1995 12 08  46311·559998
 1995 12 11  78312·160004
 1995 12 12  38312·070007
 1995 12 13  16312.609985
 1995 12 14  10313·720001
 1995 12 15  55313.519989
 1995 12 18  73310.420013
 1995 12 19  49306.000000
 1995 12 20  34309.040009
 1995 12 21  72310·720001
 1995 12 22  47312.369995
 1995 12 26  66313.000000
 1995 12 27  57314.160004
 1995 12 28  97314.070007
 1995 12 29  60316·010010
 1996 01 02 98316.809998
 1996 01 03 42316.890015
 1996 01 04 25315.220001
 1996 01 05 37312.190002
 1996 01 08 2312·399994
 1996 01 09 75312·410004
 1996 01 10 75307·399994
 1996 01 11 30305·750000
 1996 01 12 60306·179993
 1996 01 15 71305.380005
 1996 01 16 92303·089996
 1996 01 17 14303·359985
 1996 01 18 77304·010010
 1996 01 19 68305.529999
 1996 01 22 43307.170013
 1996 01 23 88308·339996
 1996 01 24 87310·470001
 1996 01 25 27311·010010
 1996 01 26 25311.220001
 1996 01 29 79311·829987
 1996 01 30 45313·450012
 1996 01 31 37315.380005
 1996 02 01 55317·420013
 1996 02 02 37318.480011
 1996 02 05 33318.510010
 1996 02 06 11320.250000
 1996 02 07 78320.489990
 1996 02 08 36320.500000
 1996 02 09 58321·369995
 1996 02 12 86321.809998
 1996 02 13 62321·410004
 1996 02 14 78321.670013
 1996 02 15 51322.230011
 1996 02 16 26321·600006
 1996 02 20 3321·600006
 1996 02 21 88321.339996
 1996 02 22 69325·140015
 1996 02 23 19326.089996
 1996 02 26 19325·880005
 1996 02 27 17325.390015
 1996 02 28 94326·450012
 1996 02 29 77325·279999
 1996 03 01 55325.470001
 1996 03 04 39325.619995
 1996 03 05 33326·850006
 1996 03 06 38327·600006
 1996 03 07 79327·690002
 1996 03 08 55327.420013
 1996 03 11 16322.079987
 1996 03 12 65322·070007
 1996 03 13 86323·470001
 1996 03 14 90325.959991
 1996 03 15 1325·450012
 1996 03 18 47328·670013
 1996 03 19 94329.500000
 1996 03 20 96328.929993
 1996 03 21 69329.049988
 1996 03 22 95329·589996
 1996 03 25 48330.209991
 1996 03 26 46327.839996
 1996 03 27 27329·230011
 1996 03 28 48328.989990
 1996 03 29 18331·519989
 1996 04 01 43332.630005
 1996 04 02 6333·320007
 1996 04 03 69334·100006
 1996 04 04 96334·910004
 1996 04 08 10334·790009
 1996 04 09 64332·470001
 1996 04 10 45333.450012
 1996 04 11 3331·390015
 1996 04 12 99331·190002
 1996 04 15 81333·519989
 1996 04 16 90335·709991
 1996 04 17 83335·970001
 1996 04 18 84337·459991
 1996 04 19 65339.100006
 1996 04 22 41340·989990
 1996 04 23 4343.529999
 1996 04 24 67344·640015
 1996 04 25 47346·250000
 1996 04 26 62347.910004
 1996 04 29 61348.399994
 1996 04 30 72348·579987
 1996 05 01 83350.630005
 1996 05 02 40350.380005
 1996 05 03 73348·220001
 1996 05 06 51347.959991
 1996 05 07 56347·440002
 1996 05 08 87345.660004
 1996 05 09 83347.640015
 1996 05 10 77351.149994
 1996 05 13 72354·500000
 1996 05 14 43357.459991
 1996 05 15 62358.880005
 1996 05 16 53358·920013
 1996 05 17 63360.640015
 1996 05 20 70363·070007
 1996 05 21 4364·079987
 1996 05 22 2364.630005
 1996 05 23 85364.929993
 1996 05 24 55364·959991
 1996 05 28 27364·929993
 1996 05 29 76361·920013
 1996 05 30 20360·489990
 1996 05 31 12362.019989
 1996 06 03 75361·850006
 1996 06 04 51362·660004
 1996 06 05 74363.769989
 1996 06 06 78364·339996
 1996 06 07 18361·190002
 1996 06 10 25359.989990
 1996 06 11 80360.730011
 1996 06 12 17360·440002
 1996 06 13 50360.029999
 1996 06 14 25357.540009
 1996 06 17 93355.630005
 1996 06 18 16353·929993
 1996 06 19 91349.660004
 1996 06 20 1347·959991
 1996 06 21 96346.149994
 1996 06 24 88347·190002
 1996 06 25 83347·459991
 1996 06 26 29344.440002
 1996 06 27 95341·959991
 1996 06 28 71347·000000
 1996 07 01 97347.750000
 1996 07 02 9347·829987
 1996 07 03 22346.940002
 1996 07 05 29344·799988
 1996 07 08 26339·779999
 1996 07 09 65337.369995
 1996 07 10 33336·470001
 1996 07 11 48332.709991
 1996 07 12 89325·109985
 1996 07 15 50324.019989
 1996 07 16 10314.720001
 1996 07 17 42318·260010
 1996 07 18 32323.200012
 1996 07 19 38323.260010
 1996 07 22 60321.549988
 1996 07 23 48318·299988
 1996 07 24 22311.720001
 1996 07 25 29311.579987
 1996 07 26 14314·579987
 1996 07 29 30315.000000
 1996 07 30 55314·339996
 1996 07 31 48316·029999
 1996 08 01 30319·420013
 1996 08 02 75324·709991
 1996 08 05 48325·410004
 1996 08 06 48325.320007
 1996 08 07 88327·559998
 1996 08 08 97327·630005
 1996 08 09 47328.170013
 1996 08 12 1327·670013
 1996 08 13 95327·369995
 1996 08 14 33326.779999
 1996 08 15 20327·779999
 1996 08 16 10328·929993
 1996 08 19 83329.339996
 1996 08 20 46329.450012
 1996 08 21 62329·200012
 1996 08 22 99331.410004
 1996 08 23 8331.769989
 1996 08 26 24332·019989
 1996 08 27 92333·760010
 1996 08 28 19335·609985
 1996 08 29 53335·619995
 1996 08 30 80334.670013
 1996 09 03 53333.880005
 1996 09 04 45334.570007
 1996 09 05 23334·559998
 1996 09 06 51334.100006
 1996 09 09 15335·630005
 1996 09 10 78336·279999
 1996 09 11 51336.799988
 1996 09 12 1338.140015
 1996 09 13 73341.010010
 1996 09 16 43342·700012
 1996 09 17 93342.970001
 1996 09 18 18342·260010
 1996 09 19 45342·000000
 1996 09 20 90343.059998
 1996 09 23 31342·820007
 1996 09 24 14343.230011
 1996 09 25 75343·730011
 1996 09 26 94345·309998
 1996 09 27 71345.519989
 1996 09 30 28346.540009
 1996 10 01 33346·390015
 1996 10 02 57348.190002
 1996 10 03 45348·190002
 1996 10 04 21349.299988
 1996 10 07 13349.790009
 1996 10 08 4349.399994
 1996 10 09 10348·269989
 1996 10 10 83346·829987
 1996 10 11 33347.920013
 1996 10 14 84349·100006
 1996 10 15 47350.429993
 1996 10 16 26349·200012
 1996 10 17 39348·839996
 1996 10 18 74348·269989
 1996 10 21 63347·989990
 1996 10 22 87346·100006
 1996 10 23 98342.929993
 1996 10 24 73343.480011
 1996 10 25 90343·100006
 1996 10 28 31343·040009
 1996 10 29 6340.609985
 1996 10 30 7338·559998
 1996 10 31 84340.570007
 1996 11 01 44340·859985
 1996 11 04 81340·170013
 1996 11 05 27340·179993
 1996 11 06 27342·440002
 1996 11 07 40344.290009
 1996 11 08 68344·579987
 1996 11 11 8345·709991
 1996 11 12 25346.880005
 1996 11 13 56346.309998
 1996 11 14 36347·290009
 1996 11 15 50347·899994
 1996 11 18 10346·779999
 1996 11 19 55346·950012
 1996 11 20 78347.839996
 1996 11 21 79348·170013
 1996 11 22 39350.089996
 1996 11 25 26352.470001
 1996 11 26 14352.640015
 1996 11 27 45352.679993
 1996 11 29 94354.290009
 1996 12 02 80355.339996
 1996 12 03 89358·829987
 1996 12 04 23358·899994
 1996 12 05 80359.350006
 1996 12 06 57359·049988
 1996 12 09 70360·519989
 1996 12 10 14362.429993
 1996 12 11 31361.299988
 1996 12 12 19359·339996
 1996 12 13 54356.410004
 1996 12 16 43355·059998
 1996 12 17 1350.480011
 1996 12 18 53353·079987
 1996 12 19 57356·429993
 1996 12 20 61357·829987
 1996 12 23 74356·920013
 1996 12 24 73355·899994
 1996 12 26 25357·720001
 1996 12 27 43359·170013
 1996 12 30 55360·100006
 1996 12 31 17362.609985
 1997 01 02  28362.619995
 1997 01 03  89361.850006
 1997 01 06  77363.619995
 1997 01 07  47364·160004
 1997 01 08  58365.239990
 1997 01 09  25365·589996
 1997 01 10  95366.089996
 1997 01 13  51366·700012
 1997 01 14  35367·519989
 1997 01 15  1367·649994
 1997 01 16  92368.380005
 1997 01 17  43367·959991
 1997 01 20  3369·350006
 1997 01 21  92370·329987
 1997 01 22  74370·660004
 1997 01 23  60373.170013
 1997 01 24  32370·489990
 1997 01 27  0368·459991
 1997 01 28  73368·410004
 1997 01 29  65367.029999
 1997 01 30  15368·299988
 1997 01 31  49369·779999
 1997 02 03  46369.940002
 1997 02 04  45369.769989
 1997 02 05  72368.589996
 1997 02 06  90365·959991
 1997 02 07  73367.540009
 1997 02 10  15367·119995
 1997 02 11  47364.959991
 1997 02 12  98365·480011
 1997 02 13  63368.209991
 1997 02 14  11369·269989
 1997 02 18  9370.079987
 1997 02 19  73370·649994
 1997 02 20  45370·239990
 1997 02 21  97367.559998
 1997 02 24  52366·690002
 1997 02 25  41367.149994
 1997 02 26  78366·989990
 1997 02 27  60364·320007
 1997 02 28  95361·209991
 1997 03 03  53360·500000
 1997 03 04  43362.869995
 1997 03 05  14363.929993
 1997 03 06  82364.950012
 1997 03 07  83366.089996
 1997 03 10  45367.100006
 1997 03 11  96367.869995
 1997 03 12  83367.869995
 1997 03 13  32364.399994
 1997 03 14  18361.929993
 1997 03 17  69361.040009
 1997 03 18  92357·750000
 1997 03 19  26354·959991
 1997 03 20  17353.269989
 1997 03 21  21353·279999
 1997 03 24  27351.970001
 1997 03 25  15351.309998
 1997 03 26  25352·369995
 1997 03 27  65353·269989
 1997 03 31  34348·970001
 1997 04 01  73342.570007
 1997 04 02  47340·899994
 1997 04 03  39337·799988
 1997 04 04  80340.859985
 1997 04 07  3344·940002
 1997 04 08  16345·970001
 1997 04 09  5347.589996
 1997 04 10  60346.820007
 1997 04 11  29345·160004
 1997 04 14  88339·250000
 1997 04 15  52341·279999
 1997 04 16  94340.779999
 1997 04 17  0341.890015
 1997 04 18  45341.750000
 1997 04 21  93342.040009
 1997 04 22  26338.350006
 1997 04 23  94339.140015
 1997 04 24  93340·079987
 1997 04 25  65338.519989
 1997 04 28  24336·519989
 1997 04 29  10340·589996
 1997 04 30  65343·480011
 1997 05 01  31345·970001
 1997 05 02  83354·010010
 1997 05 05  74362·429993
 1997 05 06  16363·529999
 1997 05 07  79361.730011
 1997 05 08  21361·339996
 1997 05 09  35361.920013
 1997 05 12  28363.760010
 1997 05 13  23363.989990
 1997 05 14  84365·220001
 1997 05 15  70366.059998
 1997 05 16  9367.059998
 1997 05 19  99366·570007
 1997 05 20  40368.200012
 1997 05 21  79370·070007
 1997 05 22  89371·670013
 1997 05 23  72375·670013
 1997 05 27  84376.739990
 1997 05 28  86377.850006
 1997 05 29  25378·519989
 1997 05 30  27380.760010
 1997 06 02  33383.540009
 1997 06 03  44383.720001
 1997 06 04  99383·350006
 1997 06 05  80385·000000
 1997 06 06  34387.220001
 1997 06 09  26388·130005
 1997 06 10  18388·250000
 1997 06 11  67388·820007
 1997 06 12  54389·540009
 1997 06 13  34392·450012
 1997 06 16  13392.200012
 1997 06 17  52392·549988
 1997 06 18  88392.549988
 1997 06 19  92396.510010
 1997 06 20  41396·489990
 1997 06 23  21393.929993
 1997 06 24  55393.320007
 1997 06 25  51393.489990
 1997 06 26  83391·600006
 1997 06 27  89392.779999
 1997 06 30  99396·989990
 1997 07 01  87396.369995
 1997 07 02  47394.799988
 1997 07 03  93396·390015
 1997 07 07  90396.890015
 1997 07 08  0398·299988
 1997 07 09  63399·049988
 1997 07 10  96399·160004
 1997 07 11  21402·269989
 1997 07 14  15404·260010
 1997 07 15  89406·410004
 1997 07 16  86410·230011
 1997 07 17  12410·260010
 1997 07 18  83408.109985
 1997 07 21  5404·250000
 1997 07 22  76406.260010
 1997 07 23  6408·010010
 1997 07 24  79408.190002
 1997 07 25  20409.100006
 1997 07 28  3409·429993
 1997 07 29  73409·880005
 1997 07 30  3413·440002
 1997 07 31  64414·640015
 1997 08 01  30414.779999
 1997 08 04  8415·640015
 1997 08 05  81418·320007
 1997 08 06  93420.730011
 1997 08 07  46421·750000
 1997 08 08  28420·119995
 1997 08 11  63414·739990
 1997 08 12  91414·940002
 1997 08 13  64414.220001
 1997 08 14  79412·690002
 1997 08 15  25411.880005
 1997 08 18  62408·950012
 1997 08 19  20413.790009
 1997 08 20  29419.070007
 1997 08 21  67419.290009
 1997 08 22  40417·040009
 1997 08 25  79418.510010
 1997 08 26  73419.000000
 1997 08 27  15420·859985
 1997 08 28  80422.510010
 1997 08 29  28423·820007
 1997 09 02  30428·059998
 1997 09 03  18429·510010
 1997 09 04  64430.190002
 1997 09 05  79433·040009
 1997 09 08  43435.989990
 1997 09 09  52438·299988
 1997 09 10  99438.190002
 1997 09 11  71436.910004
 1997 09 12  82440.089996
 1997 09 15  18441·329987
 1997 09 16  16445·200012
 1997 09 17  67446.929993
 1997 09 18  42447·779999
 1997 09 19  41447.350006
 1997 09 22  72449·760010
 1997 09 23  55449·420013
 1997 09 24  41450·329987
 1997 09 25  71448·839996
 1997 09 26  50449·239990
 1997 09 29  47451.329987
 1997 09 30  23453.820007
 1997 10 01  84455.290009
 1997 10 02  54456.970001
 1997 10 03  81461·309998
 1997 10 06  58461·869995
 1997 10 07  80463·820007
 1997 10 08  18464·600006
 1997 10 09  20464·549988
 1997 10 10  39465·029999
 1997 10 13  85466.209991
 1997 10 14  97466.190002
 1997 10 15  53463.980011
 1997 10 16  87463·850006
 1997 10 17  48457·160004
 1997 10 20  74453.850006
 1997 10 21  91458·950012
 1997 10 22  44459.309998
 1997 10 23  46458.250000
 1997 10 24  54453.429993
 1997 10 27  73447·529999
 1997 10 28  81429.899994
 1997 10 29  79437.790009
 1997 10 30  70434·869995
 1997 10 31  62433.260010
 1997 11 03  91440·980011
 1997 11 04  71442·309998
 1997 11 05  79444.929993
 1997 11 06  46444·820007
 1997 11 07  93442·829987
 1997 11 10  74438.029999
 1997 11 11  61435.869995
 1997 11 12  38433.429993
 1997 11 13  31425·989990
 1997 11 14  63428·459991
 1997 11 17  23436·209991
 1997 11 18  74435·950012
 1997 11 19  76432·130005
 1997 11 20  39436.209991
 1997 11 21  98437.880005
 1997 11 24  19435.049988
 1997 11 25  20429.040009
 1997 11 26  25428.420013
 1997 11 28  42430·829987
 1997 12 01  61434·160004
 1997 12 02  84434·160004
 1997 12 03  74433·809998
 1997 12 04  36436.140015
 1997 12 05  11438.059998
 1997 12 08  10442·029999
 1997 12 09  61442.029999
 1997 12 10  87438.160004
 1997 12 11  9432.799988
 1997 12 12  69426.730011
 1997 12 15  85423·510010
 1997 12 16  27425.369995
 1997 12 17  16427.170013
 1997 12 18  54426.739990
 1997 12 19  72420·350006
 1997 12 22  12423.750000
 1997 12 23  21423.589996
 1997 12 24  84422·549988
 1997 12 26  73421·489990
 1997 12 29  24426·670013
 1997 12 30  37434.010010
 1997 12 31  4438·619995
 1998 01 02 63437·559998
 1998 01 05 70438.170013
 1998 01 06 1437·059998
 1998 01 07 84433·100006
 1998 01 08 43429·760010
 1998 01 09 81425.809998
 1998 01 12 77412.950012
 1998 01 13 16418.459991
 1998 01 14 37421.929993
 1998 01 15 13422.640015
 1998 01 16 52426·700012
 1998 01 20 20431·320007
 1998 01 21 96431.100006
 1998 01 22 50429·890015
 1998 01 23 39427.769989
 1998 01 26 40425·540009
 1998 01 27 96422.700012
 1998 01 28 97428.649994
 1998 01 29 77432.089996
 1998 01 30 46432.100006
 1998 02 02 37434.589996
 1998 02 03 85437.799988
 1998 02 04 27441.839996
 1998 02 05 31445.779999
 1998 02 06 44445·649994
 1998 02 09 72447·309998
 1998 02 10 79451.839996
 1998 02 11 15452·880005
 1998 02 12 68452·399994
 1998 02 13 39454.290009
 1998 02 17 44455.940002
 1998 02 18 42454·690002
 1998 02 19 84455.100006
 1998 02 20 93454.239990
 1998 02 23 61456.290009
 1998 02 24 81456.299988
 1998 02 25 93458·489990
 1998 02 26 65461·570007
 1998 02 27 92462.420013
 1998 03 02 25463.709991
 1998 03 03 19462.420013
 1998 03 04 12462·420013
 1998 03 05 26462·130005
 1998 03 06 95464·010010
 1998 03 09 14463.720001
 1998 03 10 16464·640015
 1998 03 11 76467.809998
 1998 03 12 35467·869995
 1998 03 13 52469.760010
 1998 03 16 83471·890015
 1998 03 17 78472.220001
 1998 03 18 13472.190002
 1998 03 19 35474·309998
 1998 03 20 45475·350006
 1998 03 23 97475.059998
 1998 03 24 23476.549988
 1998 03 25 87479.279999
 1998 03 26 59477·809998
 1998 03 27 20479.209991
 1998 03 30 85477·140015
 1998 03 31 59480·679993
 1998 04 01 6484·959991
 1998 04 02 60486.910004
 1998 04 03 44487.359985
 1998 04 06 26487·320007
 1998 04 07 93481·880005
 1998 04 08 54477·609985
 1998 04 09 67480.049988
 1998 04 13 88480·649994
 1998 04 14 51484.850006
 1998 04 15 66487.119995
 1998 04 16 50487.160004
 1998 04 17 72487·010010
 1998 04 20 38489.290009
 1998 04 21 84491·410004
 1998 04 22 10492·279999
 1998 04 23 27491.380005
 1998 04 24 34486.220001
 1998 04 27 20480·320007
 1998 04 28 94474·450012
 1998 04 29 29477.399994
 1998 04 30 47483·470001
 1998 05 01 13485·049988
 1998 05 04 69487.540009
 1998 05 05 78485·459991
 1998 05 06 7483.260010
 1998 05 07 25479.970001
 1998 05 08 30479·910004
 1998 05 11 0481·690002
 1998 05 12 73477·359985
 1998 05 13 44477.760010
 1998 05 14 95477·820007
 1998 05 15 45476.480011
 1998 05 18 25472·649994
 1998 05 19 83471.260010
 1998 05 20 10471·899994
 1998 05 21 88469·230011
 1998 05 22 70467·190002
 1998 05 26 81464.510010
 1998 05 27 43455·079987
 1998 05 28 30455.809998
 1998 05 29 39458.750000
 1998 06 01 98456.619995
 1998 06 02 88453.160004
 1998 06 03 96452.209991
 1998 06 04 90451.739990
 1998 06 05 25454·239990
 1998 06 08 65457.359985
 1998 06 09 36457·390015
 1998 06 10 4456.739990
 1998 06 11 73451·619995
 1998 06 12 17444.480011
 1998 06 15 27441·589996
 1998 06 16 87438·369995
 1998 06 17 81445.600006
 1998 06 18 14444.489990
 1998 06 19 67440·070007
 1998 06 22 72442.010010
 1998 06 23 11447.429993
 1998 06 24 51451.309998
 1998 06 25 84453·980011
 1998 06 26 14450·890015
 1998 06 29 52453·829987
 1998 06 30 45457.660004
 1998 07 01 27459.859985
 1998 07 02 96459·850006
 1998 07 06 15460·440002
 1998 07 07 41460·290009
 1998 07 08 71459.980011
 1998 07 09 24460·440002
 1998 07 10 40460.049988
 1998 07 13 8459·079987
 1998 07 14 17460·119995
 1998 07 15 29461·980011
 1998 07 16 89463.640015
 1998 07 17 41464·329987
 1998 07 20 90463.029999
 1998 07 21 69462·480011
 1998 07 22 49456·160004
 1998 07 23 59451·290009
 1998 07 24 41444·839996
 1998 07 27 26438.579987
 1998 07 28 34433·160004
 1998 07 29 5430·399994
 1998 07 30 45429·510010
 1998 07 31 4430·160004
 1998 08 03 82420.179993
 1998 08 04 50415.540009
 1998 08 05 2402.299988
 1998 08 06 38406.619995
 1998 08 07 56418.809998
 1998 08 10 86415.980011
 1998 08 11 39411·640015
 1998 08 12 82408·700012
 1998 08 13 42408·570007
 1998 08 14 33406·329987
 1998 08 17 4404·079987
 1998 08 18 19411.429993
 1998 08 19 56412·839996
 1998 08 20 36405.910004
 1998 08 21 74401.730011
 1998 08 24 55398.119995
 1998 08 25 33396.880005
 1998 08 26 63389.769989
 1998 08 27 49380.420013
 1998 08 28 21368·429993
 1998 08 31 37360.450012
 1998 09 01 9348·170013
 1998 09 02 55356.140015
 1998 09 03 76352·649994
 1998 09 04 57348·670013
 1998 09 08 92361.929993
 1998 09 09 41361·929993
 1998 09 10 99352.690002
 1998 09 11 4353.619995
 1998 09 14 58359·609985
 1998 09 15 84357.730011
 1998 09 16 99360·200012
 1998 09 17 17359.850006
 1998 09 18 74363.260010
 1998 09 21 83363.279999
 1998 09 22 6368·820007
 1998 09 23 58376·209991
 1998 09 24 36376.970001
 1998 09 25 64370.250000
 1998 09 28 77371·489990
 1998 09 29 16368·480011
 1998 09 30 61365.799988
 1998 10 01 77363.589996
 1998 10 02 93350.649994
 1998 10 05 4349·709991
 1998 10 06 96340·850006
 1998 10 07 99332·549988
 1998 10 08 62322·230011
 1998 10 09 59318·570007
 1998 10 12 7327·630005
 1998 10 13 28325·690002
 1998 10 14 15325·869995
 1998 10 15 44334·950012
 1998 10 16 91342·880005
 1998 10 19 91352·660004
 1998 10 20 9363·739990
 1998 10 21 47360.100006
 1998 10 22 65366.399994
 1998 10 23 37367.700012
 1998 10 26 25372.119995
 1998 10 27 81376.760010
 1998 10 28 75371·500000
 1998 10 29 43374.489990
 1998 10 30 70379.230011
 1998 11 02 84386·820007
 1998 11 03 88387.790009
 1998 11 04 9393·179993
 1998 11 05 76396·799988
 1998 11 06 19400.829987
 1998 11 09 0400·609985
 1998 11 10 60398·529999
 1998 11 11 98399.390015
 1998 11 12 74393.480011
 1998 11 13 29392.559998
 1998 11 16 46392.480011
 1998 11 17 20390·420013
 1998 11 18 61392.119995
 1998 11 19 20394.640015
 1998 11 20 44394.540009
 1998 11 23 47398.760010
 1998 11 24 18398·200012
 1998 11 25 41399.320007
 1998 11 27 52402·089996
 1998 11 30 11403·140015
 1998 12 01 9398·739990
 1998 12 02 87398.739990
 1998 12 03 97399.119995
 1998 12 04 69398·369995
 1998 12 07 21401·170013
 1998 12 08 78404·049988
 1998 12 09 29403.570007
 1998 12 10 3402·230011
 1998 12 11 67396.500000
 1998 12 14 56395·369995
 1998 12 15 24390.369995
 1998 12 16 18391.149994
 1998 12 17 85393.779999
 1998 12 18 92397·489990
 1998 12 21 81402·149994
 1998 12 22 48402.190002
 1998 12 23 38404·790009
 1998 12 24 79405·570007
 1998 12 28 27409.040009
 1998 12 29 47410·410004
 1998 12 30 14412·239990
 1998 12 31 36421·980011
 1999 01 04  11424·720001
 1999 01 05  99422·600006
 1999 01 06  25427.809998
 1999 01 07  8428·160004
 1999 01 08  9432·029999
 1999 01 11  9433·239990
 1999 01 12  10434.720001
 1999 01 13  64427·359985
 1999 01 14  22426·989990
 1999 01 15  9427·049988
 1999 01 19  32431·079987
 1999 01 20  98435·299988
 1999 01 21  74430.790009
 1999 01 22  57424.049988
 1999 01 25  78423.869995
 1999 01 26  30425·570007
 1999 01 27  17427·500000
 1999 01 28  33424.190002
 1999 01 29  61427.390015
 1999 02 01  2429.130005
 1999 02 02  25426·130005
 1999 02 03  44423·739990
 1999 02 04  19424·350006
 1999 02 05  85418·489990
 1999 02 08  99415.690002
 1999 02 09  22411·329987
 1999 02 10  15403·130005
 1999 02 11  72406·190002
 1999 02 12  64406·209991
 1999 02 16  23402.730011
 1999 02 17  37396·399994
 1999 02 18  83391·929993
 1999 02 19  71393.660004
 1999 02 22  29397.820007
 1999 02 23  98400.070007
 1999 02 24  61400.779999
 1999 02 25  96395.260010
 1999 02 26  48393.540009
 1999 03 01  36394.390015
 1999 03 02  77398.299988
 1999 03 03  37395·660004
 1999 03 04  9394·239990
 1999 03 05  13398·190002
 1999 03 08  24400·079987
 1999 03 09  22402.549988
 1999 03 10  71401.160004
 1999 03 11  18403.369995
 1999 03 12  21401.649994
 1999 03 15  0400.839996
 1999 03 16  14401·799988
 1999 03 17  63399.799988
 1999 03 18  12399·920013
 1999 03 19  47399·850006
 1999 03 22  46397.359985
 1999 03 23  86393·200012
 1999 03 24  67384.570007
 1999 03 25  62392.989990
 1999 03 26  97394·839996
 1999 03 29  51400.000000
 1999 03 30  79400.549988
 1999 03 31  72401.480011
 1999 04 01  26400·059998
 1999 04 05  44402·290009
 1999 04 06  69403.519989
 1999 04 07  27403·179993
 1999 04 08  12399.890015
 1999 04 09  80405·859985
 1999 04 12  79413.019989
 1999 04 13  3420.519989
 1999 04 14  63425.549988
 1999 04 15  95419·250000
 1999 04 16  79423·119995
 1999 04 19  99426.119995
 1999 04 20  11416.250000
 1999 04 21  53426.570007
 1999 04 22  64432·130005
 1999 04 23  41431.820007
 1999 04 26  12435·959991
 1999 04 27  41437·690002
 1999 04 28  52436.140015
 1999 04 29  79434.359985
 1999 04 30  48436·589996
 1999 05 03  73434.779999
 1999 05 04  87436·559998
 1999 05 05  89434.269989
 1999 05 06  25435·959991
 1999 05 07  87436·109985
 1999 05 10  39442.130005
 1999 05 11  71446·940002
 1999 05 12  75449.609985
 1999 05 13  44452.500000
 1999 05 14  2450·839996
 1999 05 17  51443.130005
 1999 05 18  55443.989990
 1999 05 19  34446.769989
 1999 05 20  94450·970001
 1999 05 21  79450·739990
 1999 05 24  47450·190002
 1999 05 25  69441.200012
 1999 05 26  61436·940002
 1999 05 27  31435.410004
 1999 05 28  56438.790009
 1999 06 01  87439.049988
 1999 06 02  71437.459991
 1999 06 03  6438·820007
 1999 06 04  15442·329987
 1999 06 07  50446.649994
 1999 06 08  18447.820007
 1999 06 09  30445.239990
 1999 06 10  80445.190002
 1999 06 11  48443·959991
 1999 06 14  22438.820007
 1999 06 15  53435·410004
 1999 06 16  33441·200012
 1999 06 17  92443.640015
 1999 06 18  26447·070007
 1999 06 21  52449.440002
 1999 06 22  81450.790009
 1999 06 23  20447.329987
 1999 06 24  0447·470001
 1999 06 25  26445·429993
 1999 06 28  55448·640015
 1999 06 29  96454·429993
 1999 06 30  38460·209991
 1999 07 01  1457.709991
 1999 07 02  12456·519989
 1999 07 06  7459.309998
 1999 07 07  59456.700012
 1999 07 08  27454·799988
 1999 07 09  33457·980011
 1999 07 12  67459.829987
 1999 07 13  7459.299988
 1999 07 14  79461.459991
 1999 07 15  25465·799988
 1999 07 16  12465.799988
 1999 07 19  52465·690002
 1999 07 20  58461.369995
 1999 07 21  21455·369995
 1999 07 22  6454·630005
 1999 07 23  87451.579987
 1999 07 26  90448.380005
 1999 07 27  75446·489990
 1999 07 28  37446·920013
 1999 07 29  31446.609985
 1999 07 30  24444.769989
 1999 08 02  71445·510010
 1999 08 03  18443·750000
 1999 08 04  30436.290009
 1999 08 05  36429.790009
 1999 08 06  14430.089996
 1999 08 09  87428·899994
 1999 08 10  51425.890015
 1999 08 11  27428.190002
 1999 08 12  37429·700012
 1999 08 13  6434·049988
 1999 08 16  89434·429993
 1999 08 17  21436.000000
 1999 08 18  95436·000000
 1999 08 19  64433.100006
 1999 08 20  63434.380005
 1999 08 23  70437·269989
 1999 08 24  72437.339996
 1999 08 25  72438·260010
 1999 08 26  18438·250000
 1999 08 27  48437.299988
 1999 08 30  72433·260010
 1999 08 31  70428·130005
 1999 09 01  22431.529999
 1999 09 02  57430·989990
 1999 09 03  28435.970001
 1999 09 07  20438·250000
 1999 09 08  70438.239990
 1999 09 09  20437·769989
 1999 09 10  97441.410004
 1999 09 13  10441.260010
 1999 09 14  80439·700012
 1999 09 15  90440.820007
 1999 09 16  60436.630005
 1999 09 17  53434·459991
 1999 09 20  98434·890015
 1999 09 21  41433·200012
 1999 09 22  24427·649994
 1999 09 23  87429·230011
 1999 09 24  91420·209991
 1999 09 27  73423·299988
 1999 09 28  20421.859985
 1999 09 29  74422.149994
 1999 09 30  54427.309998
 1999 10 01  12427.299988
 1999 10 04  6426·649994
 1999 10 05  3428.160004
 1999 10 06  7429.760010
 1999 10 07  9430.720001
 1999 10 08  62428.190002
 1999 10 11  86430.190002
 1999 10 12  93430·459991
 1999 10 13  38424·679993
 1999 10 14  95420.679993
 1999 10 15  62419.309998
 1999 10 18  82414·750000
 1999 10 19  1414·529999
 1999 10 20  38413.940002
 1999 10 21  93414·269989
 1999 10 22  68419·579987
 1999 10 25  22418.690002
 1999 10 26  46420·220001
 1999 10 27  67417.250000
 1999 10 28  69422.809998
 1999 10 29  52429·510010
 1999 11 01  2432·450012
 1999 11 02  96435·339996
 1999 11 03  30438.459991
 1999 11 04  66442·390015
 1999 11 05  11444.369995
 1999 11 08  20445·130005
 1999 11 09  21447·809998
 1999 11 10  65449·920013
 1999 11 11  6450·760010
 1999 11 12  1449.709991
 1999 11 15  34452·980011
 1999 11 16  74456.880005
 1999 11 17  43458·859985
 1999 11 18  26462·040009
 1999 11 19  90463.200012
 1999 11 22  43462.399994
 1999 11 23  4461·690002
 1999 11 24  9456·040009
 1999 11 26  33458·950012
 1999 11 29  49459·929993
 1999 11 30  96456·950012
 1999 12 01  87454·790009
 1999 12 02  32460·450012
 1999 12 03  90467·700012
 1999 12 06  50468.850006
 1999 12 07  23467·290009
 1999 12 08  80468.839996
 1999 12 09  94471·760010
 1999 12 10  22467·130005
 1999 12 13  6470.390015
 1999 12 14  97470·859985
 1999 12 15  9462.739990
 1999 12 16  95465.260010
 1999 12 17  48469.209991
 1999 12 20  27469.839996
 1999 12 21  12475.790009
 1999 12 22  75478·510010
 1999 12 23  87484·170013
 1999 12 27  40484.459991
 1999 12 28  2490.329987
 1999 12 29  94497·010010
 1999 12 30  85499.269989
 1999 12 31  29504.750000
 2000 01 03 6510·959991
 2000 01 04 8497·049988
 2000 01 05 32479·480011
 2000 01 06 13480.190002
 2000 01 07 74488.309998
 2000 01 10 99505·959991
 2000 01 11 39501.910004
 2000 01 12 37494.839996
 2000 01 13 80501.190002
 2000 01 14 73508.109985
 2000 01 18 45513.460022
 2000 01 19 70520.020020
 2000 01 20 26528.229980
 2000 01 21 63533·950012
 2000 01 24 12540.599976
 2000 01 25 6525.270020
 2000 01 26 36524.390015
 2000 01 27 25526·020020
 2000 01 28 28517.109985
 2000 01 31 64504.619995
 2000 02 01 62503.750000
 2000 02 02 40511.459991
 2000 02 03 7521.630005
 2000 02 04 89527·289978
 2000 02 07 78532.400024
 2000 02 08 16539.150024
 2000 02 09 86541.429993
 2000 02 10 48542·210022
 2000 02 11 86544.020020
 2000 02 14 83539.940002
 2000 02 15 28540.359985
 2000 02 16 38549.679993
 2000 02 17 9559.080017
 2000 02 18 99560.349976
 2000 02 22 21547·549988
 2000 02 23 75549·929993
 2000 02 24 0556·239990
 2000 02 25 45561.049988
 2000 02 28 78559.809998
 2000 02 29 6577·719971
 2000 03 01 32589·380005
 2000 03 02 28591·409973
 2000 03 03 36597.880005
 2000 03 06 99604.010010
 2000 03 07 7606.869995
 2000 03 08 79600.390015
 2000 03 09 59606.049988
 2000 03 10 47614·159973
 2000 03 13 50603·809998
 2000 03 14 55600·530029
 2000 03 15 34576·479980
 2000 03 16 71574.239990
 2000 03 17 11576·580017
 2000 03 20 38574.789978
 2000 03 21 75552.789978
 2000 03 22 15571·239990
 2000 03 23 66577.909973
 2000 03 24 34583.270020
 2000 03 27 19577.799988
 2000 03 28 46573.650024
 2000 03 29 15561·770020
 2000 03 30 75545·890015
 2000 03 31 29544·320007
 2000 04 03 61539.469971
 2000 04 04 83520·130005
 2000 04 05 17526.130005
 2000 04 06 93535.679993
 2000 04 07 77542.989990
 2000 04 10 21545.900024
 2000 04 11 43519.239990
 2000 04 12 24513·049988
 2000 04 13 39502.510010
 2000 04 14 5489.230011
 2000 04 17 59459·260010
 2000 04 18 60486.089996
 2000 04 19 16493.790009
 2000 04 20 34489·459991
 2000 04 24 96481.839996
 2000 04 25 64489.029999
 2000 04 26 3495.019989
 2000 04 27 34494·579987
 2000 04 28 12506·250000
 2000 05 01 23519·630005
 2000 05 02 18520·320007
 2000 05 03 56505·350006
 2000 05 04 87502.630005
 2000 05 05 51512·840027
 2000 05 08 5512·840027
 2000 05 09 74504.070007
 2000 05 10 28490·859985
 2000 05 11 85489.390015
 2000 05 12 34498.269989
 2000 05 15 89497.809998
 2000 05 16 68507·519989
 2000 05 17 88505.980011
 2000 05 18 98501·510010
 2000 05 19 28490.950012
 2000 05 22 63480·589996
 2000 05 23 49474.170013
 2000 05 24 18461·739990
 2000 05 25 39469·920013
 2000 05 26 93458·880005
 2000 05 30 79476.700012
 2000 05 31 37481.630005
 2000 06 01 98492·470001
 2000 06 02 67513.039978
 2000 06 05 18518.030029
 2000 06 06 24523·049988
 2000 06 07 6516·539978
 2000 06 08 16519·630005
 2000 06 09 27523.349976
 2000 06 12 73523·789978
 2000 06 13 89513·760010
 2000 06 14 95517·580017
 2000 06 15 95512·280029
 2000 06 16 3514.940002
 2000 06 19 96522·789978
 2000 06 20 88526.979980
 2000 06 21 35528.440002
 2000 06 22 60530.409973
 2000 06 23 3518.219971
 2000 06 26 0516·369995
 2000 06 27 84518.570007
 2000 06 28 11521·000000
 2000 06 29 10520.989990
 2000 06 30 63517.239990
 2000 07 03 6524·210022
 2000 07 05 51524.020020
 2000 07 06 43523·320007
 2000 07 07 35528.650024
 2000 07 10 88532.179993
 2000 07 11 99533·260010
 2000 07 12 52540.260010
 2000 07 13 95542.760010
 2000 07 14 43543.840027
 2000 07 17 99545·710022
 2000 07 18 12545·179993
 2000 07 19 52536·280029
 2000 07 20 9534·820007
 2000 07 21 20534·750000
 2000 07 24 25524.109985
 2000 07 25 37517·409973
 2000 07 26 49514.330017
 2000 07 27 57513·820007
 2000 07 28 14501·630005
 2000 07 31 6500.640015
 2000 08 01 51500.679993
 2000 08 02 29501·950012
 2000 08 03 32500.220001
 2000 08 04 41504·850006
 2000 08 07 27510.250000
 2000 08 08 79511.940002
 2000 08 09 52512.450012
 2000 08 10 49507·730011
 2000 08 11 17510·320007
 2000 08 14 77514.630005
 2000 08 15 76514.750000
 2000 08 16 61513·330017
 2000 08 17 81516.460022
 2000 08 18 17517·450012
 2000 08 21 29518·309998
 2000 08 22 34518·979980
 2000 08 23 10518.000000
 2000 08 24 19523.320007
 2000 08 25 61525.280029
 2000 08 28 50528.830017
 2000 08 29 14529·690002
 2000 08 30 25532·380005
 2000 08 31 47539.140015
 2000 09 01 14541.909973
 2000 09 05 33542·789978
 2000 09 06 6539·239990
 2000 09 07 89542.820007
 2000 09 08 60542·820007
 2000 09 11 29539.619995
 2000 09 12 56535.950012
 2000 09 13 11534·359985
 2000 09 14 44540.010010
 2000 09 15 89539·210022
 2000 09 18 93531·229980
 2000 09 19 63523.369995
 2000 09 20 46523.549988
 2000 09 21 28521·429993
 2000 09 22 63519·150024
 2000 09 25 22521.750000
 2000 09 26 74516·469971
 2000 09 27 82513.650024
 2000 09 28 33524·090027
 2000 09 29 88524·400024
 2000 10 02 60523·409973
 2000 10 03 15515·219971
 2000 10 04 98507.790009
 2000 10 05 85508·980011
 2000 10 06 60502.989990
 2000 10 09 15491·019989
 2000 10 10 78490.859985
 2000 10 11 65481.630005
 2000 10 12 56478.670013
 2000 10 13 94480.399994
 2000 10 16 16485.649994
 2000 10 17 3483·519989
 2000 10 18 54470·880005
 2000 10 19 90481·359985
 2000 10 20 82488·820007
 2000 10 23 98490·500000
 2000 10 24 85493.839996
 2000 10 25 66487.850006
 2000 10 26 69479·790009
 2000 10 27 78483·369995
 2000 10 30 8484·079987
 2000 10 31 11497·679993
 2000 11 01 98497.679993
 2000 11 02 91506.980011
 2000 11 03 3507.750000
 2000 11 06 37508.859985
 2000 11 07 11506.010010
 2000 11 08 13506·880005
 2000 11 09 77500·679993
 2000 11 10 81495.329987
 2000 11 13 78480·920013
 2000 11 14 45486·929993
 2000 11 15 61493.040009
 2000 11 16 7491.790009
 2000 11 17 94488.399994
 2000 11 20 13482·690002
 2000 11 21 13472.440002
 2000 11 22 3466·790009
 2000 11 24 77471·869995
 2000 11 27 65478·720001
 2000 11 28 14471.700012
 2000 11 29 82459·859985
 2000 11 30 72454.600006
 2000 12 01 79461.660004
 2000 12 04 70456·890015
 2000 12 05 80471·350006
 2000 12 06 47474·109985
 2000 12 07 54463·540009
 2000 12 08 13479.079987
 2000 12 11 63487·230011
 2000 12 12 97487·230011
 2000 12 13 15480.910004
 2000 12 14 0469.910004
 2000 12 15 16461·820007
 2000 12 18 41464.779999
 2000 12 19 14466·910004
 2000 12 20 12458.779999
 2000 12 21 54450.309998
 2000 12 22 23463·410004
 2000 12 26 25467.000000
 2000 12 27 56479.299988
 2000 12 28 13494.029999
 2000 12 29 13495.839996
 2001 01 02  49483·549988
 2001 01 03  65484.390015
 2001 01 04  57484.390015
 2001 01 05  4477·309998
 2001 01 08  11463·140015
 2001 01 09  93466·399994
 2001 01 10  75475·450012
 2001 01 11  15484·529999
 2001 01 12  61487·679993
 2001 01 16  23493.459991
 2001 01 17  78501·049988
 2001 01 18  91494.750000
 2001 01 19  76496·190002
 2001 01 22  63490.690002
 2001 01 23  4502.070007
 2001 01 24  1505·149994
 2001 01 25  55502.250000
 2001 01 26  42499.779999
 2001 01 29  17507.910004
 2001 01 30  39511.670013
 2001 01 31  24515·219971
 2001 02 01  18508.940002
 2001 02 02  4509.619995
 2001 02 05  24501.019989
 2001 02 06  33507·459991
 2001 02 07  73507.470001
 2001 02 08  79508·089996
 2001 02 09  0502·890015
 2001 02 12  57505.359985
 2001 02 13  13510.940002
 2001 02 14  78503.489990
 2001 02 15  37510.019989
 2001 02 16  98508.850006
 2001 02 20  70500.380005
 2001 02 21  66491.160004
 2001 02 22  28483.519989
 2001 02 23  79477·450012
 2001 02 26  0488·309998
 2001 02 27  29488.309998
 2001 02 28  93479.579987
 2001 03 01  53474.380005
 2001 03 02  85480·299988
 2001 03 05  82479.779999
 2001 03 06  76482·279999
 2001 03 07  94485·500000
 2001 03 08  33484.839996
 2001 03 09  61481·489990
 2001 03 12  45473·649994
 2001 03 13  2462·450012
 2001 03 14  73462·260010
 2001 03 15  29457·959991
 2001 03 16  96453·470001
 2001 03 19  3451.269989
 2001 03 20  64456·170013
 2001 03 21  76445·109985
 2001 03 22  47435.739990
 2001 03 23  47443·320007
 2001 03 26  86450.589996
 2001 03 27  12452.880005
 2001 03 28  42452·880005
 2001 03 29  10446·010010
 2001 03 30  46450·529999
 2001 04 02  77450·529999
 2001 04 03  51439.760010
 2001 04 04  92429·359985
 2001 04 05  77444·730011
 2001 04 06  33444.730011
 2001 04 09  67442.809998
 2001 04 10  19452.440002
 2001 04 11  34458·010010
 2001 04 12  67455·019989
 2001 04 16  10455·010010
 2001 04 17  40455·600006
 2001 04 18  99470.709991
 2001 04 19  94472·410004
 2001 04 20  24472.399994
 2001 04 23  32466·709991
 2001 04 24  79465·350006
 2001 04 25  51472·750000
 2001 04 26  79479·809998
 2001 04 27  94483·970001
 2001 04 30  6490·250000
 2001 05 01  0490·480011
 2001 05 02  67492.380005
 2001 05 03  53491·640015
 2001 05 04  36492·890015
 2001 05 07  30494.589996
 2001 05 08  9492·470001
 2001 05 09  57492.290009
 2001 05 10  51494·329987
 2001 05 11  54492·049988
 2001 05 14  48487.359985
 2001 05 15  84490.299988
 2001 05 16  57497.899994
 2001 05 17  8504·760010
 2001 05 18  54506·769989
 2001 05 21  33515.909973
 2001 05 22  86519.890015
 2001 05 23  57517·229980
 2001 05 24  20510.410004
 2001 05 25  29510·790009
 2001 05 29  95508·619995
 2001 05 30  89502·369995
 2001 05 31  67500.790009
 2001 06 01  23501·720001
 2001 06 04  65507.320007
 2001 06 05  15516·479980
 2001 06 06  38516·479980
 2001 06 07  91514·950012
 2001 06 08  3514.880005
 2001 06 11  74511·640015
 2001 06 12  1507·529999
 2001 06 13  32510.130005
 2001 06 14  41505·119995
 2001 06 15  29496.760010
 2001 06 18  52496·339996
 2001 06 19  73495.630005
 2001 06 20  35495.869995
 2001 06 21  68498.459991
 2001 06 22  10497.809998
 2001 06 25  63490.200012
 2001 06 26  67490.820007
 2001 06 27  3496.230011
 2001 06 28  18503·309998
 2001 06 29  78514·200012
 2001 07 02  44513.280029
 2001 07 03  73499·040009
 2001 07 05  46496·829987
 2001 07 06  19492·730011
 2001 07 09  97487.239990
 2001 07 10  40487·380005
 2001 07 11  88478·140015
 2001 07 12  10489.119995
 2001 07 13  83491·690002
 2001 07 16  93491·399994
 2001 07 17  63490.570007
 2001 07 18  2490·570007
 2001 07 19  83491.130005
 2001 07 20  44489.040009
 2001 07 23  15489·510010
 2001 07 24  71482·700012
 2001 07 25  4476.989990
 2001 07 26  31485.070007
 2001 07 27  14486.269989
 2001 07 30  16485.540009
 2001 07 31  78489.149994
 2001 08 01  16489.980011
 2001 08 02  52491·890015
 2001 08 03  64489.329987
 2001 08 06  62487.140015
 2001 08 07  89481·190002
 2001 08 08  51481·730011
 2001 08 09  65474.170013
 2001 08 10  36476.190002
 2001 08 13  61478·890015
 2001 08 14  53482.609985
 2001 08 15  93481.190002
 2001 08 16  8481.679993
 2001 08 17  71481·679993
 2001 08 20  28478·880005
 2001 08 21  50479·649994
 2001 08 22  10477·190002
 2001 08 23  82479.820007
 2001 08 24  70480·980011
 2001 08 27  61481·809998
 2001 08 28  97479.269989
 2001 08 29  81475.510010
 2001 08 30  99473.339996
 2001 08 31  76470·980011
 2001 09 04  52472.809998
 2001 09 05  81466.950012
 2001 09 06  57462·510010
 2001 09 07  71453·390015
 2001 09 10  82445·190002
 2001 09 17  20440·730011
 2001 09 18  15419.250000
 2001 09 19  46413·440002
 2001 09 20  17403.200012
 2001 09 21  62387·649994
 2001 09 24  67393·790009
 2001 09 25  26397·290009
 2001 09 26  15397.660004
 2001 09 27  93393·320007
 2001 09 28  31404.880005
 2001 10 01  62404·869995
 2001 10 02  57402.119995
 2001 10 03  27413.850006
 2001 10 04  53420.570007
 2001 10 05  29417.040009
 2001 10 08  50415.130005
 2001 10 09  2412.269989
 2001 10 10  0421·660004
 2001 10 11  28433·100006
 2001 10 12  25431·040009
 2001 10 15  81430.089996
 2001 10 16  67434·540009
 2001 10 17  84437.230011
 2001 10 18  39424·859985
 2001 10 19  51426.160004
 2001 10 22  74430.500000
 2001 10 23  47431·989990
 2001 10 24  74428.000000
 2001 10 25  26435.970001
 2001 10 26  64439.809998
 2001 10 29  92438·880005
 2001 10 30  37429·410004
 2001 10 31  43429.480011
 2001 11 01  6434.880005
 2001 11 02  21435·339996
 2001 11 05  58438.239990
 2001 11 06  65442·790009
 2001 11 07  96444.660004
 2001 11 08  59446·109985
 2001 11 09  95439·290009
 2001 11 12  81440·480011
 2001 11 13  51448·339996
 2001 11 14  55452·820007
 2001 11 15  29453.040009
 2001 11 16  2451·600006
 2001 11 19  16457·709991
 2001 11 20  86458·820007
 2001 11 21  68453.899994
 2001 11 23  67458·640015
 2001 11 26  61461·440002
 2001 11 27  51463·250000
 2001 11 28  42460·709991
 2001 11 29  39465·920013
 2001 11 30  78464.119995
 2001 12 03  76460.790009
 2001 12 04  8467.850006
 2001 12 05  5480.429993
 2001 12 06  88482.799988
 2001 12 07  12483.040009
 2001 12 10  48481·209991
 2001 12 11  80478·190002
 2001 12 12  35476·320007
 2001 12 13  34475·309998
 2001 12 14  68471.399994
 2001 12 17  99479.940002
 2001 12 18  87485·489990
 2001 12 19  42485.489990
 2001 12 20  1482·070007
 2001 12 21  27484.290009
 2001 12 24  39485·929993
 2001 12 26  62490·600006
 2001 12 27  2493·279999
 2001 12 28  51494.709991
 2001 12 31  10494.200012
 2002 01 02 44489.850006
 2002 01 03 54495.519989
 2002 01 04 84500·670013
 2002 01 07 45501·299988
 2002 01 08 63497·899994
 2002 01 09 63503.079987
 2002 01 10 65495·510010
 2002 01 11 11496·570007
 2002 01 14 20489.940002
 2002 01 15 61485.209991
 2002 01 16 55485·000000
 2002 01 17 4482·399994
 2002 01 18 40482·390015
 2002 01 22 3476·959991
 2002 01 23 43477.450012
 2002 01 24 42481·329987
 2002 01 25 74480·459991
 2002 01 28 73481.570007
 2002 01 29 41482·380005
 2002 01 30 70479.779999
 2002 01 31 97483·100006
 2002 02 01 77484·000000
 2002 02 04 88480·079987
 2002 02 05 57470.600006
 2002 02 06 9469.480011
 2002 02 07 46463·140015
 2002 02 08 47466.670013
 2002 02 11 97472.140015
 2002 02 12 36473.549988
 2002 02 13 36476.329987
 2002 02 14 5477·359985
 2002 02 15 9471.320007
 2002 02 19 28469·250000
 2002 02 20 31467·290009
 2002 02 21 75467.709991
 2002 02 22 37465·149994
 2002 02 25 61468·200012
 2002 02 26 35471.929993
 2002 02 27 95474·859985
 2002 02 28 51473·399994
 2002 03 01 34478·339996
 2002 03 04 81488·899994
 2002 03 05 29490.950012
 2002 03 06 44494·799988
 2002 03 07 74497·290009
 2002 03 08 26500.649994
 2002 03 11 63502·059998
 2002 03 12 36500·750000
 2002 03 13 31498·899994
 2002 03 14 51499·480011
 2002 03 15 11499·950012
 2002 03 18 70503.549988
 2002 03 19 80504·970001
 2002 03 20 62504.730011
 2002 03 21 11505.450012
 2002 03 22 17507.529999
 2002 03 25 21503·299988
 2002 03 26 92501·739990
 2002 03 27 25506·049988
 2002 03 28 69509.190002
 2002 04 01 81506.459991
 2002 04 02 97504·500000
 2002 04 03 42501·529999
 2002 04 04 47498.579987
 2002 04 05 8501·149994
 2002 04 08 59503.019989
 2002 04 09 74505·440002
 2002 04 10 94511.299988
 2002 04 11 79511·299988
 2002 04 12 84515.469971
 2002 04 15 59517·390015
 2002 04 16 80522·960022
 2002 04 17 95523.789978
 2002 04 18 4519.559998
 2002 04 19 61520.359985
 2002 04 22 98517·400024
 2002 04 23 80512·070007
 2002 04 24 76514·570007
 2002 04 25 67509·070007
 2002 04 26 69509·950012
 2002 04 29 84502.359985
 2002 04 30 80510·679993
 2002 05 01 89512·070007
 2002 05 02 35514.169983
 2002 05 03 84513·369995
 2002 05 06 25513·080017
 2002 05 07 66504·070007
 2002 05 08 66509·829987
 2002 05 09 80509·850006
 2002 05 10 41502.279999
 2002 05 13 62499·850006
 2002 05 14 56512.109985
 2002 05 15 96515·260010
 2002 05 16 85513.539978
 2002 05 17 62510.179993
 2002 05 20 25508.940002
 2002 05 21 84504.890015
 2002 05 22 40497·140015
 2002 05 23 81501·339996
 2002 05 24 16501.239990
 2002 05 28 19495·220001
 2002 05 29 10492.410004
 2002 05 30 57489.570007
 2002 05 31 99492.700012
 2002 06 03 1487.589996
 2002 06 04 29475.109985
 2002 06 05 52475.709991
 2002 06 06 67475.040009
 2002 06 07 55470.910004
 2002 06 10 52473·500000
 2002 06 11 53471·959991
 2002 06 12 41464·029999
 2002 06 13 33463·899994
 2002 06 14 62459·170013
 2002 06 17 75470·750000
 2002 06 18 63474·640015
 2002 06 19 9473·829987
 2002 06 20 64466·609985
 2002 06 21 55465·390015
 2002 06 24 4462.589996
 2002 06 25 83463·130005
 2002 06 26 92453.459991
 2002 06 27 56458·739990
 2002 06 28 57464.940002
 2002 07 01 82462.630005
 2002 07 02 0447·730011
 2002 07 03 66432·839996
 2002 07 05 42440·929993
 2002 07 08 56441·549988
 2002 07 09 72435·190002
 2002 07 10 97430.619995
 2002 07 11 2419·779999
 2002 07 12 79421.059998
 2002 07 15 13413·279999
 2002 07 16 87413.480011
 2002 07 17 7415.260010
 2002 07 18 52409.690002
 2002 07 19 55396.709991
 2002 07 22 0389.109985
 2002 07 23 51380·940002
 2002 07 24 2378.559998
 2002 07 25 56385·220001
 2002 07 26 23382.320007
 2002 07 29 53400.820007
 2002 07 30 77402.320007
 2002 07 31 95400·910004
 2002 08 01 70394·470001
 2002 08 02 57389.209991
 2002 08 05 54376·769989
 2002 08 06 81380.790009
 2002 08 07 77385·209991
 2002 08 08 32390·040009
 2002 08 09 33391.299988
 2002 08 12 44389.510010
 2002 08 13 9389·570007
 2002 08 14 73389.410004
 2002 08 15 39392·369995
 2002 08 16 42396.890015
 2002 08 19 52401.500000
 2002 08 20 98401·290009
 2002 08 21 23406·790009
 2002 08 22 56410·920013
 2002 08 23 20409.670013
 2002 08 26 52407.730011
 2002 08 27 60408·880005
 2002 08 28 93397.450012
 2002 08 29 51396.100006
 2002 08 30 5396.700012
 2002 09 03 50390.959991
 2002 09 04 84389.760010
 2002 09 05 7389·750000
 2002 09 06 49391.959991
 2002 09 09 19393·549988
 2002 09 10 86394·579987
 2002 09 11 77397·549988
 2002 09 12 4393.369995
 2002 09 13 17390.140015
 2002 09 16 80389.989990
 2002 09 17 73388·459991
 2002 09 18 14379.829987
 2002 09 19 20376·750000
 2002 09 20 74370·470001
 2002 09 23 33367·279999
 2002 09 24 49360.429993
 2002 09 25 28365·179993
 2002 09 26 99370.829987
 2002 09 27 20371.029999
 2002 09 30 3363.790009
 2002 10 01 66368.089996
 2002 10 02 11369.679993
 2002 10 03 22364·079987
 2002 10 04 94357.190002
 2002 10 07 86347.980011
 2002 10 08 93341·040009
 2002 10 09 52340·320007
 2002 10 10 67336·179993
 2002 10 11 61347.769989
 2002 10 14 50346·630005
 2002 10 15 48360.630005
 2002 10 16 92360·519989
 2002 10 17 93362.570007
 2002 10 18 15364·290009
 2002 10 21 72368.630005
 2002 10 22 61368.630005
 2002 10 23 7368.970001
 2002 10 24 43371·269989
 2002 10 25 13372·640015
 2002 10 28 95374.859985
 2002 10 29 53369.010010
 2002 10 30 18374·170013
 2002 10 31 83376·709991
 2002 11 01 37383.450012
 2002 11 04 7391·339996
 2002 11 05 45386.970001
 2002 11 06 21392.730011
 2002 11 07 56392·730011
 2002 11 08 69385.480011
 2002 11 11 56379·000000
 2002 11 12 89377·609985
 2002 11 13 47379.079987
 2002 11 14 65386.239990
 2002 11 15 7387.140015
 2002 11 18 75388·079987
 2002 11 19 30383.269989
 2002 11 20 44388·589996
 2002 11 21 81397.890015
 2002 11 22 92400·700012
 2002 11 25 47404·850006
 2002 11 26 83404·850006
 2002 11 27 84410.260010
 2002 11 29 78411·130005
 2002 12 02 68413·640015
 2002 12 03 82408·540009
 2002 12 04 47400·829987
 2002 12 05 95399·200012
 2002 12 06 88397·589996
 2002 12 09 65396·720001
 2002 12 10 28393·970001
 2002 12 11 33395.359985
 2002 12 12 25396.369995
 2002 12 13 84395.359985
 2002 12 16 7394.899994
 2002 12 17 3394·899994
 2002 12 18 23391·250000
 2002 12 19 14387·690002
 2002 12 20 92387·040009
 2002 12 23 43390.049988
 2002 12 24 52389.730011
 2002 12 26 56392·209991
 2002 12 27 14389.399994
 2002 12 30 16384.390015
 2002 12 31 6388·089996
 2003 01 02  34392·600006
 2003 01 03  30392·579987
 2003 01 06  11397·769989
 2003 01 07  5397.359985
 2003 01 08  99393·950012
 2003 01 09  21396·869995
 2003 01 10  40397·989990
 2003 01 13  91399·549988
 2003 01 14  26398·450012
 2003 01 15  94398.450012
 2003 01 16  41398.869995
 2003 01 17  34394.880005
 2003 01 21  16389.040009
 2003 01 22  81383·440002
 2003 01 23  77384.390015
 2003 01 24  29383·679993
 2003 01 27  95375.059998
 2003 01 28  39373.440002
 2003 01 29  36375·269989
 2003 01 30  94375·799988
 2003 01 31  12372·170013
 2003 02 03  48373.730011
 2003 02 04  30370·250000
 2003 02 05  74371.529999
 2003 02 06  43368·149994
 2003 02 07  16366·679993
 2003 02 10  98362.100006
 2003 02 11  38363·579987
 2003 02 12  88360·500000
 2003 02 13  74355·399994
 2003 02 14  2358·700012
 2003 02 18  80364·589996
 2003 02 19  73364·529999
 2003 02 20  80360.940002
 2003 02 21  31364.929993
 2003 02 24  19364.359985
 2003 02 25  49361.200012
 2003 02 26  13361.200012
 2003 02 27  97362.350006
 2003 02 28  99363.730011
 2003 03 03  89364.630005
 2003 03 04  82359·309998
 2003 03 05  38357.059998
 2003 03 06  89356·540009
 2003 03 07  96355.609985
 2003 03 10  18354.179993
 2003 03 11  17350·790009
 2003 03 12  85347.029999
 2003 03 13  95355.459991
 2003 03 14  77357.500000
 2003 03 17  22365·399994
 2003 03 18  3368·019989
 2003 03 19  34368·559998
 2003 03 20  41371.269989
 2003 03 21  65376·369995
 2003 03 24  90376·239990
 2003 03 25  92372.220001
 2003 03 26  17371.790009
 2003 03 27  86369.730011
 2003 03 28  13370.700012
 2003 03 31  66368·670013
 2003 04 01  37368·690002
 2003 04 02  46377·109985
 2003 04 03  68377·630005
 2003 04 04  84377·440002
 2003 04 07  56382.980011
 2003 04 08  33376·570007
 2003 04 09  73378·660004
 2003 04 10  94373.679993
 2003 04 11  57375.899994
 2003 04 14  61377.609985
 2003 04 15  72379·619995
 2003 04 16  74381.809998
 2003 04 17  47383·769989
 2003 04 21  67385.299988
 2003 04 22  34391·529999
 2003 04 23  22395·010010
 2003 04 24  56394.970001
 2003 04 25  15392.269989
 2003 04 28  55395·200012
 2003 04 29  65398·399994
 2003 04 30  42399·850006
 2003 05 01  91399·899994
 2003 05 02  52407·670013
 2003 05 05  53410·179993
 2003 05 06  86413.790009
 2003 05 07  9412.750000
 2003 05 08  70410·230011
 2003 05 09  61413·529999
 2003 05 12  96418.200012
 2003 05 13  7420·399994
 2003 05 14  78420·970001
 2003 05 15  90422·239990
 2003 05 16  1422·049988
 2003 05 19  48416·109985
 2003 05 20  70411·359985
 2003 05 21  65410.730011
 2003 05 22  60415.290009
 2003 05 23  19418.640015
 2003 05 27  66427.730011
 2003 05 28  36431.339996
 2003 05 29  53435.119995
 2003 05 30  34441.010010
 2003 06 02  9447.470001
 2003 06 03  79443·920013
 2003 06 04  88451.579987
 2003 06 05  30456.690002
 2003 06 06  69465.730011
 2003 06 09  94453·940002
 2003 06 10  97451.049988
 2003 06 11  71455.500000
 2003 06 12  39458.010010
 2003 06 13  7457·459991
 2003 06 16  34457.470001
 2003 06 17  43458·489990
 2003 06 18  40458·649994
 2003 06 19  67460.079987
 2003 06 20  84452·880005
 2003 06 23  61449.779999
 2003 06 24  14442·399994
 2003 06 25  51446.359985
 2003 06 26  51450.299988
 2003 06 27  62455.140015
 2003 06 30  32452·640015
 2003 07 01  59449.239990
 2003 07 02  67458·899994
 2003 07 03  8459·029999
 2003 07 07  87465·709991
 2003 07 08  16474.130005
 2003 07 09  91477·880005
 2003 07 10  88476·989990
 2003 07 11  98474·040009
 2003 07 14  73481·369995
 2003 07 15  2480.850006
 2003 07 16  15477.970001
 2003 07 17  11473.679993
 2003 07 18  4464.970001
 2003 07 21  7464·760010
 2003 07 22  26464·000000
 2003 07 23  92466·149994
 2003 07 24  11472.510010
 2003 07 25  39469·760010
 2003 07 28  85474·420013
 2003 07 29  38476.040009
 2003 07 30  19474·230011
 2003 07 31  53478.799988
 2003 08 01  79476·019989
 2003 08 04  67468·119995
 2003 08 05  77464.769989
 2003 08 06  33458.239990
 2003 08 07  21454.220001
 2003 08 08  23455.489990
 2003 08 11  62459·269989
 2003 08 12  83466·950012
 2003 08 13  49468.369995
 2003 08 14  75471.220001
 2003 08 15  74473·649994
 2003 08 18  36480.920013
 2003 08 19  26488.700012
 2003 08 20  18490·239990
 2003 08 21  39494·820007
 2003 08 22  48497.790009
 2003 08 25  40485·510010
 2003 08 26  71486.540009
 2003 08 27  6491.440002
 2003 08 28  1495.809998
 2003 08 29  4499.420013
 2003 09 02  77507·649994
 2003 09 03  51512.010010
 2003 09 04  3512·559998
 2003 09 05  56514·909973
 2003 09 08  6517.210022
 2003 09 09  74517.130005
 2003 09 10  83513·570007
 2003 09 11  57507·899994
 2003 09 12  52509·760010
 2003 09 15  1511.950012
 2003 09 16  99515·909973
 2003 09 17  98516.710022
 2003 09 18  34519·479980
 2003 09 19  83520.609985
 2003 09 22  33520·200012
 2003 09 23  89519·489990
 2003 09 24  96519·849976
 2003 09 25  94509·309998
 2003 09 26  92495.059998
 2003 09 29  70492.859985
 2003 09 30  8492.709991
 2003 10 01  35500.350006
 2003 10 02  6504·250000
 2003 10 03  3513.619995
 2003 10 06  64516·739990
 2003 10 07  32520.780029
 2003 10 08  33521·049988
 2003 10 09  76526.400024
 2003 10 10  82521.840027
 2003 10 13  34528·909973
 2003 10 14  53531·869995
 2003 10 15  2534.219971
 2003 10 16  7530.489990
 2003 10 17  18530·289978
 2003 10 20  75523.369995
 2003 10 21  18526·419983
 2003 10 22  8525·530029
 2003 10 23  83513·549988
 2003 10 24  29510.489990
 2003 10 27  88516·150024
 2003 10 28  80525.859985
 2003 10 29  55531.989990
 2003 10 30  72536·409973
 2003 10 31  0533·260010
 2003 11 03  40537·840027
 2003 11 04  84540.320007
 2003 11 05  86539.049988
 2003 11 06  66542·950012
 2003 11 07  34546.919983
 2003 11 10  47543.299988
 2003 11 11  78533·419983
 2003 11 12  24540·659973
 2003 11 13  31542·390015
 2003 11 14  42544.919983
 2003 11 17  78532.960022
 2003 11 18  38531·390015
 2003 11 19  24527.150024
 2003 11 20  96529·010010
 2003 11 21  44527.070007
 2003 11 24  95539·510010
 2003 11 25  33544.330017
 2003 11 26  58547.320007
 2003 11 28  57547·559998
 2003 12 01  7554.640015
 2003 12 02  2557·419983
 2003 12 03  6556·739990
 2003 12 04  25545.890015
 2003 12 05  14544·150024
 2003 12 08  1543.150024
 2003 12 09  37544.849976
 2003 12 10  77535·580017
 2003 12 11  77542·929993
 2003 12 12  22547.590027
 2003 12 15  79553·380005
 2003 12 16  72537.770020
 2003 12 17  85539.080017
 2003 12 18  86547.619995
 2003 12 19  81548·869995
 2003 12 22  91549.369995
 2003 12 23  51555.030029
 2003 12 24  37555.030029
 2003 12 26  20555.099976
 2003 12 29  41563.880005
 2003 12 30  12565.469971
 2003 12 31  43566·739990
 2004 01 02 94564.500000
 2004 01 05 52569.450012
 2004 01 06 31572·669983
 2004 01 07 99574.619995
 2004 01 08 30580.219971
 2004 01 09 82581·900024
 2004 01 12 96583·010010
 2004 01 13 24583.179993
 2004 01 14 78586·119995
 2004 01 15 13587.309998
 2004 01 16 21591.989990
 2004 01 20 62597.979980
 2004 01 21 14598·750000
 2004 01 22 51600·609985
 2004 01 23 43596.140015
 2004 01 26 82601.500000
 2004 01 27 37601.500000
 2004 01 28 27598.460022
 2004 01 29 24586.799988
 2004 01 30 79583.549988
 2004 02 02 74585·070007
 2004 02 03 99581.190002
 2004 02 04 53579·150024
 2004 02 05 71570.900024
 2004 02 06 74584.349976
 2004 02 09 48588.030029
 2004 02 10 43592·830017
 2004 02 11 3597·080017
 2004 02 12 13597.070007
 2004 02 13 80594·809998
 2004 02 17 32594·479980
 2004 02 18 44595·409973
 2004 02 19 92596.000000
 2004 02 20 28583·700012
 2004 02 23 82581.859985
 2004 02 24 88575.909973
 2004 02 25 35579·090027
 2004 02 26 48583·859985
 2004 02 27 81587·059998
 2004 03 01 54594·770020
 2004 03 02 94596.219971
 2004 03 03 21592.929993
 2004 03 04 43598.390015
 2004 03 05 86603.159973
 2004 03 08 43603·109985
 2004 03 09 54593·239990
 2004 03 10 5589·780029
 2004 03 11 53581·020020
 2004 03 12 83582.840027
 2004 03 15 79582·960022
 2004 03 16 29573.849976
 2004 03 17 50578·919983
 2004 03 18 40578·570007
 2004 03 19 53577.409973
 2004 03 22 5570·739990
 2004 03 23 96566·049988
 2004 03 24 63562·260010
 2004 03 25 57571·690002
 2004 03 26 45575·559998
 2004 03 29 34583·469971
 2004 03 30 28589·409973
 2004 03 31 97591.669983
 2004 04 01 86596·150024
 2004 04 02 35604.219971
 2004 04 05 36606.419983
 2004 04 06 6606.390015
 2004 04 07 91603.760010
 2004 04 08 91605.989990
 2004 04 12 11603·039978
 2004 04 13 40601.039978
 2004 04 14 50588.010010
 2004 04 15 23586·010010
 2004 04 16 5585·640015
 2004 04 19 81587.380005
 2004 04 20 73591.929993
 2004 04 21 74583·219971
 2004 04 22 93593·669983
 2004 04 23 35594·359985
 2004 04 26 0596·390015
 2004 04 27 14594.979980
 2004 04 28 75590.760010
 2004 04 29 33580.419983
 2004 04 30 93570·190002
 2004 05 03 36568·380005
 2004 05 04 76575.359985
 2004 05 05 34573·280029
 2004 05 06 40570.059998
 2004 05 07 60566·280029
 2004 05 10 47548·559998
 2004 05 11 18548.690002
 2004 05 12 54549.250000
 2004 05 13 30552·400024
 2004 05 14 63549·760010
 2004 05 17 91543·760010
 2004 05 18 73542.559998
 2004 05 19 15552.750000
 2004 05 20 25544·049988
 2004 05 21 86546.799988
 2004 05 24 59552·669983
 2004 05 25 9565.429993
 2004 05 26 58567·770020
 2004 05 27 59571.869995
 2004 05 28 1569·500000
 2004 06 01 32572.739990
 2004 06 02 12574·799988
 2004 06 03 92573·559998
 2004 06 04 12571·099976
 2004 06 07 27578.909973
 2004 06 08 64578.900024
 2004 06 09 92578.090027
 2004 06 10 29571·320007
 2004 06 14 64569.119995
 2004 06 15 12569.690002
 2004 06 16 89570.150024
 2004 06 17 15571.159973
 2004 06 18 36572·419983
 2004 06 21 83571·849976
 2004 06 22 42571·950012
 2004 06 23 58580·789978
 2004 06 24 64583.059998
 2004 06 25 27587.700012
 2004 06 28 30588·820007
 2004 06 29 71590·059998
 2004 06 30 90591.530029
 2004 07 01 19591.520020
 2004 07 02 62582.919983
 2004 07 06 93582·719971
 2004 07 07 85575.840027
 2004 07 08 60572.030029
 2004 07 09 68565·309998
 2004 07 12 85564·559998
 2004 07 13 42564.929993
 2004 07 14 75565·880005
 2004 07 15 6564.349976
 2004 07 16 36564·010010
 2004 07 19 80556.750000
 2004 07 20 15564·250000
 2004 07 21 56566·020020
 2004 07 22 58549·599976
 2004 07 23 44546·520020
 2004 07 26 55542.289978
 2004 07 27 26544.630005
 2004 07 28 90544.609985
 2004 07 29 3549·900024
 2004 07 30 95552·140015
 2004 08 02 47551.929993
 2004 08 03 95551·929993
 2004 08 04 51546·070007
 2004 08 05 61542·739990
 2004 08 06 76532.359985
 2004 08 09 59522·559998
 2004 08 10 7529.840027
 2004 08 11 2529·830017
 2004 08 12 95526.630005
 2004 08 13 97521.039978
 2004 08 16 15528.059998
 2004 08 17 96533.270020
 2004 08 18 10541.700012
 2004 08 19 46541.609985
 2004 08 20 44547.919983
 2004 08 23 41549.969971
 2004 08 24 52548.549988
 2004 08 25 69550.159973
 2004 08 26 89550.140015
 2004 08 27 63551·890015
 2004 08 30 79551·669983
 2004 08 31 54548·450012
 2004 09 01 68563·380005
 2004 09 02 14559.799988
 2004 09 03 72561·609985
 2004 09 07 13563·020020
 2004 09 08 26565·789978
 2004 09 09 67567.729980
 2004 09 10 37570·039978
 2004 09 13 85575·020020
 2004 09 14 32573·099976
 2004 09 15 24570.969971
 2004 09 16 7575·099976
 2004 09 17 33576·049988
 2004 09 20 80573.950012
 2004 09 21 9577·150024
 2004 09 22 38576·919983
 2004 09 23 44567·760010
 2004 09 24 89569·630005
 2004 09 27 74565·969971
 2004 09 28 11565.729980
 2004 09 29 31571·070007
 2004 09 30 4574·710022
 2004 10 01 93585.260010
 2004 10 04 34592·020020
 2004 10 05 33590.080017
 2004 10 06 92592.659973
 2004 10 07 67592·659973
 2004 10 08 38583.140015
 2004 10 11 11577·559998
 2004 10 12 50578·090027
 2004 10 13 22580.700012
 2004 10 14 79570·059998
 2004 10 15 55572.419983
 2004 10 18 95573·190002
 2004 10 19 8576.630005
 2004 10 20 39570.349976
 2004 10 21 76576.700012
 2004 10 22 72577·609985
 2004 10 25 0573.640015
 2004 10 26 25577·989990
 2004 10 27 13587.179993
 2004 10 28 50587.190002
 2004 10 29 98586·820007
 2004 11 01 69587·419983
 2004 11 02 29591.539978
 2004 11 03 24596.590027
 2004 11 04 28602·130005
 2004 11 05 27607.250000
 2004 11 08 11605.510010
 2004 11 09 11607·000000
 2004 11 10 41611.929993
 2004 11 11 80616.299988
 2004 11 12 73621.979980
 2004 11 15 57623.859985
 2004 11 16 11623.859985
 2004 11 17 36627.890015
 2004 11 18 52623.159973
 2004 11 19 30622·059998
 2004 11 22 40621·590027
 2004 11 23 26624·530029
 2004 11 24 12630.289978
 2004 11 26 26632·770020
 2004 11 29 52635.979980
 2004 11 30 6635.809998
 2004 12 01 39644.099976
 2004 12 02 62644·559998
 2004 12 03 98644·700012
 2004 12 06 59642.210022
 2004 12 07 47639.780029
 2004 12 08 83631.359985
 2004 12 09 53631.150024
 2004 12 10 90633·669983
 2004 12 13 75638.059998
 2004 12 14 58643.599976
 2004 12 15 18648·609985
 2004 12 16 33648.609985
 2004 12 17 84642·390015
 2004 12 20 82645·169983
 2004 12 21 18646·200012
 2004 12 22 42649·719971
 2004 12 23 62650·729980
 2004 12 27 72651.700012
 2004 12 28 3654·599976
 2004 12 29 0654·570007
 2004 12 30 24654·450012
 2004 12 31 75656·109985
 2005 01 03  50654.270020
 2005 01 04  14643.049988
 2005 01 05  5628·659973
 2005 01 06  58624·289978
 2005 01 07  58622.419983
 2005 01 10  15623.299988
 2005 01 11  70617.739990
 2005 01 12  16613·700012
 2005 01 13  52616·570007
 2005 01 14  60617·530029
 2005 01 18  6625.809998
 2005 01 19  68625·320007
 2005 01 20  83617.909973
 2005 01 21  30616.900024
 2005 01 24  27614·510010
 2005 01 25  58612·419983
 2005 01 26  27616·590027
 2005 01 27  32620.390015
 2005 01 28  69617.429993
 2005 01 31  55624.309998
 2005 02 01  84628·609985
 2005 02 02  98631·979980
 2005 02 03  96631.979980
 2005 02 04  54637·450012
 2005 02 07  78639·840027
 2005 02 08  85638.969971
 2005 02 09  96639·510010
 2005 02 10  73627·979980
 2005 02 11  62635·479980
 2005 02 14  73636.190002
 2005 02 15  82638.559998
 2005 02 16  57640·590027
 2005 02 17  9640·510010
 2005 02 18  70634.150024
 2005 02 22  91630.169983
 2005 02 23  75624·440002
 2005 02 24  21627.609985
 2005 02 25  7637.530029
 2005 02 28  87637.929993
 2005 03 01  21639·349976
 2005 03 02  23642.750000
 2005 03 03  41641.090027
 2005 03 04  57646·000000
 2005 03 07  13647.640015
 2005 03 08  65645.059998
 2005 03 09  54637.979980
 2005 03 10  14631·650024
 2005 03 11  98631·539978
 2005 03 14  22630·299988
 2005 03 15  51635·090027
 2005 03 16  97627·109985
 2005 03 17  42626·869995
 2005 03 18  95626·960022
 2005 03 21  66623·049988
 2005 03 22  67628·090027
 2005 03 23  41618·580017
 2005 03 24  10619.650024
 2005 03 28  54618.330017
 2005 03 29  14618·820007
 2005 03 30  14614.900024
 2005 03 31  16615.760010
 2005 04 01  97620·739990
 2005 04 04  49615·130005
 2005 04 05  4616·400024
 2005 04 06  89620.900024
 2005 04 07  2620.809998
 2005 04 08  11619·760010
 2005 04 11  81611·789978
 2005 04 12  30613·669983
 2005 04 13  1613·030029
 2005 04 14  62603.619995
 2005 04 15  40592·469971
 2005 04 18  64586·770020
 2005 04 19  49594·940002
 2005 04 20  91595.950012
 2005 04 21  98599·140015
 2005 04 22  41598.979980
 2005 04 25  29596·440002
 2005 04 26  10598.309998
 2005 04 27  2590·590027
 2005 04 28  37587·140015
 2005 04 29  47579·729980
 2005 05 02  58585.859985
 2005 05 03  18589·260010
 2005 05 04  52595.260010
 2005 05 05  36598·330017
 2005 05 06  96599.030029
 2005 05 09  42602·919983
 2005 05 10  12602·909973
 2005 05 11  51596.469971
 2005 05 12  14597.369995
 2005 05 13  93588·760010
 2005 05 16  66591.710022
 2005 05 17  74595.650024
 2005 05 18  24607.880005
 2005 05 19  15611.059998
 2005 05 20  90610·580017
 2005 05 23  12615.080017
 2005 05 24  63613·690002
 2005 05 25  77612.950012
 2005 05 26  85614.700012
 2005 05 27  96617.590027
 2005 05 31  95619.390015
 2005 06 01  73624·830017
 2005 06 02  77625·679993
 2005 06 03  84626.380005
 2005 06 06  8623.080017
 2005 06 07  23630·919983
 2005 06 08  14626.049988
 2005 06 09  56626.289978
 2005 06 10  14627·690002
 2005 06 13  70630·400024
 2005 06 14  74634·390015
 2005 06 15  20637·190002
 2005 06 16  52644.030029
 2005 06 17  84648·190002
 2005 06 20  55644·190002
 2005 06 21  7643·309998
 2005 06 22  84645·640015
 2005 06 23  58644.270020
 2005 06 24  84634.119995
 2005 06 27  74630·409973
 2005 06 28  98641.549988
 2005 06 29  12643.239990
 2005 06 30  11646.039978
 2005 07 01  2643.039978
 2005 07 05  7653·229980
 2005 07 06  91654·320007
 2005 07 07  12649.530029
 2005 07 08  98662.690002
 2005 07 11  49672.320007
 2005 07 12  63674.330017
 2005 07 13  86671.280029
 2005 07 14  94673.239990
 2005 07 15  87664·669983
 2005 07 18  21663·739990
 2005 07 19  60669.070007
 2005 07 20  46677.869995
 2005 07 21  8677.559998
 2005 07 22  87677·780029
 2005 07 25  83679.599976
 2005 07 26  36676·369995
 2005 07 27  27675·359985
 2005 07 28  3683.049988
 2005 07 29  30684·809998
 2005 08 01  70685.179993
 2005 08 02  79688.510010
 2005 08 03  39688·510010
 2005 08 04  4683.380005
 2005 08 05  81671·840027
 2005 08 08  29666·299988
 2005 08 09  88663·219971
 2005 08 10  28668·200012
 2005 08 11  24666.369995
 2005 08 12  65666.369995
 2005 08 15  71667·229980
 2005 08 16  53665·640015
 2005 08 17  82658.359985
 2005 08 18  98654·820007
 2005 08 19  31654·099976
 2005 08 22  54657.469971
 2005 08 23  61658·619995
 2005 08 24  68662.309998
 2005 08 25  37659·109985
 2005 08 26  33657.700012
 2005 08 29  93655·320007
 2005 08 30  36655.320007
 2005 08 31  84666.530029
 2005 09 01  13670.520020
 2005 09 02  35668·710022
 2005 09 06  92674·489990
 2005 09 07  90677·320007
 2005 09 08  47677·320007
 2005 09 09  67678·049988
 2005 09 12  47682.489990
 2005 09 13  0680·820007
 2005 09 14  8675.460022
 2005 09 15  97668·619995
 2005 09 16  40671·989990
 2005 09 19  83672·460022
 2005 09 20  98670·690002
 2005 09 21  56660·630005
 2005 09 22  33652·820007
 2005 09 23  33656·559998
 2005 09 26  42662.140015
 2005 09 27  2662.270020
 2005 09 28  15660·020020
 2005 09 29  69665·030029
 2005 09 30  90667.799988
 2005 10 03  14673.239990
 2005 10 04  98674.169983
 2005 10 05  36663·840027
 2005 10 06  17648·539978
 2005 10 07  2645.640015
 2005 10 10  20645.609985
 2005 10 11  1642.090027
 2005 10 12  25631.130005
 2005 10 13  95624·099976
 2005 10 14  44633·150024
 2005 10 17  61635·859985
 2005 10 18  38633.369995
 2005 10 19  50638·280029
 2005 10 20  59638·739990
 2005 10 21  33636.260010
 2005 10 24  6646.599976
 2005 10 25  50646·599976
 2005 10 26  76648·010010
 2005 10 27  62638·409973
 2005 10 28  6635.559998
 2005 10 31  1648·260010
 2005 11 01  34646.609985
 2005 11 02  17657.049988
 2005 11 03  38663·900024
 2005 11 04  34660·130005
 2005 11 07  95663·070007
 2005 11 08  92661·239990
 2005 11 09  26663.750000
 2005 11 10  6665.140015
 2005 11 11  48667.820007
 2005 11 14  7667.989990
 2005 11 15  22664.760010
 2005 11 16  99657·940002
 2005 11 17  6667·140015
 2005 11 18  5672·979980
 2005 11 21  1679·320007
 2005 11 22  19683.729980
 2005 11 23  5686·219971
 2005 11 25  55684.109985
 2005 11 28  62683.580017
 2005 11 29  98678·059998
 2005 11 30  10680·179993
 2005 12 01  52690.909973
 2005 12 02  33690.640015
 2005 12 05  93690·570007
 2005 12 06  8693·099976
 2005 12 07  15688.210022
 2005 12 08  62690.229980
 2005 12 09  85689·890015
 2005 12 12  13691.840027
 2005 12 13  88692·250000
 2005 12 14  25693·630005
 2005 12 15  81691.099976
 2005 12 16  61687·119995
 2005 12 19  41683.239990
 2005 12 20  24676·859985
 2005 12 21  13681.950012
 2005 12 22  15684.169983
 2005 12 23  66686.950012
 2005 12 27  82688.400024
 2005 12 28  37681·179993
 2005 12 29  65681.950012
 2005 12 30  84677.960022
 2006 01 03 51685·229980
 2006 01 04 35690.159973
 2006 01 05 22692·409973
 2006 01 06 38700.440002
 2006 01 09 5708.039978
 2006 01 10 13711·000000
 2006 01 11 24711.190002
 2006 01 12 98711·679993
 2006 01 13 46708·989990
 2006 01 17 3708·440002
 2006 01 18 35704.520020
 2006 01 19 58715.789978
 2006 01 20 99716·530029
 2006 01 23 63709·679993
 2006 01 24 42718·510010
 2006 01 25 37720.299988
 2006 01 26 13728·570007
 2006 01 27 72736.250000
 2006 01 30 58734·010010
 2006 01 31 79734·010010
 2006 02 01 65736.450012
 2006 02 02 39735.530029
 2006 02 03 21729·200012
 2006 02 06 53727.890015
 2006 02 07 55729·770020
 2006 02 08 94722·299988
 2006 02 09 94727.489990
 2006 02 10 54718·419983
 2006 02 13 8717.130005
 2006 02 14 95721.619995
 2006 02 15 64725.099976
 2006 02 16 0731·919983
 2006 02 17 75733·260010
 2006 02 21 23733·330017
 2006 02 22 46734.000000
 2006 02 23 36736·619995
 2006 02 24 30737·210022
 2006 02 27 84742·770020
 2006 02 28 76740.630005
 2006 03 01 31742.349976
 2006 03 02 75743.039978
 2006 03 03 11745·179993
 2006 03 06 17738.940002
 2006 03 07 79731.159973
 2006 03 08 35723·799988
 2006 03 09 59726.419983
 2006 03 10 58726.340027
 2006 03 13 98734.250000
 2006 03 14 60736.119995
 2006 03 15 11742·940002
 2006 03 16 11748.349976
 2006 03 17 34746.750000
 2006 03 20 25747.159973
 2006 03 21 74749·599976
 2006 03 22 14745·679993
 2006 03 23 56747·630005
 2006 03 24 32753.869995
 2006 03 27 78754.320007
 2006 03 28 30757·909973
 2006 03 29 57764·169983
 2006 03 30 5767.159973
 2006 03 31 80765·140015
 2006 04 03 47768·979980
 2006 04 04 56764·539978
 2006 04 05 94766·789978
 2006 04 06 63767·080017
 2006 04 07 78771.539978
 2006 04 10 99759·200012
 2006 04 11 76755·390015
 2006 04 12 32748·330017
 2006 04 13 61753·630005
 2006 04 17 53754·080017
 2006 04 18 50770·049988
 2006 04 19 20778·419983
 2006 04 20 58778.419983
 2006 04 21 13778·570007
 2006 04 24 42772.119995
 2006 04 25 83767.450012
 2006 04 26 57771.859985
 2006 04 27 99771.049988
 2006 04 28 3767·760010
 2006 05 01 2770.820007
 2006 05 02 72767·609985
 2006 05 03 54769.390015
 2006 05 04 7774·789978
 2006 05 05 85784.619995
 2006 05 08 41782.789978
 2006 05 09 47782·479980
 2006 05 10 55780·690002
 2006 05 11 63775.880005
 2006 05 12 25757·450012
 2006 05 15 74742.380005
 2006 05 16 72742.140015
 2006 05 17 92737.450012
 2006 05 18 13732·559998
 2006 05 19 52725.450012
 2006 05 22 10722.539978
 2006 05 23 55727·520020
 2006 05 24 19717·150024
 2006 05 25 25725·580017
 2006 05 26 42731.140015
 2006 05 30 57729·479980
 2006 05 31 79721·289978
 2006 06 01 64736.500000
 2006 06 02 71742·260010
 2006 06 05 31737.450012
 2006 06 06 57716.049988
 2006 06 07 63721.489990
 2006 06 08 20707·280029
 2006 06 09 33714·150024
 2006 06 12 40701.929993
 2006 06 13 39691.349976
 2006 06 14 41679.429993
 2006 06 15 45702.820007
 2006 06 16 42701.039978
 2006 06 19 38694.739990
 2006 06 20 8686·130005
 2006 06 21 74693·799988
 2006 06 22 0690.669983
 2006 06 23 29694.559998
 2006 06 26 23698.739990
 2006 06 27 50702·309998
 2006 06 28 78688.780029
 2006 06 29 5714·320007
 2006 06 30 11724·669983
 2006 07 03 31730·799988
 2006 07 05 63730·750000
 2006 07 06 86725.500000
 2006 07 07 21720.640015
 2006 07 10 99715·950012
 2006 07 11 67714·400024
 2006 07 12 17714·669983
 2006 07 13 30701.159973
 2006 07 14 59687·289978
 2006 07 17 30685·169983
 2006 07 18 65685·679993
 2006 07 19 37703·580017
 2006 07 20 44705·169983
 2006 07 21 14683.609985
 2006 07 24 26690·760010
 2006 07 25 69701.020020
 2006 07 26 11699.590027
 2006 07 27 6701·869995
 2006 07 28 19700·690002
 2006 07 31 75701·640015
 2006 08 01 40700.559998
 2006 08 02 20700.539978
 2006 08 03 87706.359985
 2006 08 04 31716.049988
 2006 08 07 39701.250000
 2006 08 08 93700·919983
 2006 08 09 99695.190002
 2006 08 10 37688.960022
 2006 08 11 39686.219971
 2006 08 14 89691.169983
 2006 08 15 51697·849976
 2006 08 16 20708.229980
 2006 08 17 97713·859985
 2006 08 18 95712·380005
 2006 08 21 61711·679993
 2006 08 22 28709·250000
 2006 08 23 95711.090027
 2006 08 24 24701·570007
 2006 08 25 72703.799988
 2006 08 28 38707.799988
 2006 08 29 38715.179993
 2006 08 30 15721·969971
 2006 08 31 56725.039978
 2006 09 01 49724·789978
 2006 09 05 59727.859985
 2006 09 06 29727.460022
 2006 09 07 4713.880005
 2006 09 08 88709·510010
 2006 09 11 15711·130005
 2006 09 12 55725.630005
 2006 09 13 38731·299988
 2006 09 14 5730·700012
 2006 09 15 87732.219971
 2006 09 18 6733·150024
 2006 09 19 0729·080017
 2006 09 20 74737·280029
 2006 09 21 81738.159973
 2006 09 22 19727·130005
 2006 09 25 59728·799988
 2006 09 26 97732.049988
 2006 09 27 30733·940002
 2006 09 28 58736·760010
 2006 09 29 11734·020020
 2006 10 02 99726.950012
 2006 10 03 90722·520020
 2006 10 04 11733.619995
 2006 10 05 74743·380005
 2006 10 06 30743.090027
 2006 10 09 42745.690002
 2006 10 10 90747·840027
 2006 10 11 93747.260010
 2006 10 12 66757.150024
 2006 10 13 94763.369995
 2006 10 16 33769.859985
 2006 10 17 36769·479980
 2006 10 18 7771.820007
 2006 10 19 77768·390015
 2006 10 20 2768·320007
 2006 10 23 97767.049988
 2006 10 24 78763·700012
 2006 10 25 47768·789978
 2006 10 26 87776.039978
 2006 10 27 96775.929993
 2006 10 30 30771.460022
 2006 10 31 86772·090027
 2006 11 01 0769.890015
 2006 11 02 77753.229980
 2006 11 03 38755.690002
 2006 11 06 1764·849976
 2006 11 07 79772.219971
 2006 11 08 9771.799988
 2006 11 09 3771.070007
 2006 11 10 23769·150024
 2006 11 13 86773·729980
 2006 11 14 86785.169983
 2006 11 15 50794.179993
 2006 11 16 10793.640015
 2006 11 17 10790.739990
 2006 11 20 28792·429993
 2006 11 21 29792.450012
 2006 11 22 42795.169983
 2006 11 24 63794·250000
 2006 11 27 77790.789978
 2006 11 28 15775.130005
 2006 11 29 27785·039978
 2006 11 30 83789·580017
 2006 12 01 5787.109985
 2006 12 04 10796·559998
 2006 12 05 96801.010010
 2006 12 06 34798·359985
 2006 12 07 4798·450012
 2006 12 08 39796·349976
 2006 12 11 5795.159973
 2006 12 12 3793·719971
 2006 12 13 94792·880005
 2006 12 14 51798.619995
 2006 12 15 37798.130005
 2006 12 18 3795·400024
 2006 12 19 19784·039978
 2006 12 20 23788·820007
 2006 12 21 97789.609985
 2006 12 22 71783·500000
 2006 12 26 48788.590027
 2006 12 27 54797·789978
 2006 12 28 18798·530029
 2006 12 29 72795.960022
 2007 01 03  75796.619995
 2007 01 04  71791·830017
 2007 01 05  57787·700012
 2007 01 08  92778.830017
 2007 01 09  20778·739990
 2007 01 10  23779.450012
 2007 01 11  94791·000000
 2007 01 12  45794.270020
 2007 01 16  27799.299988
 2007 01 17  85793·570007
 2007 01 18  37788.190002
 2007 01 19  68785·450012
 2007 01 22  64785.039978
 2007 01 23  59788.690002
 2007 01 24  17794.059998
 2007 01 25  24794.640015
 2007 01 26  25789.070007
 2007 01 29  70795·130005
 2007 01 30  90798.239990
 2007 01 31  2803.460022
 2007 02 01  31807.770020
 2007 02 02  68810.349976
 2007 02 05  39810·489990
 2007 02 06  13810·409973
 2007 02 07  25816·200012
 2007 02 08  28816·900024
 2007 02 09  70817·010010
 2007 02 12  97808·309998
 2007 02 13  76812·530029
 2007 02 14  51818.070007
 2007 02 15  15817·640015
 2007 02 16  16818·460022
 2007 02 20  79827.179993
 2007 02 21  62827·330017
 2007 02 22  30830·010010
 2007 02 23  57828·840027
 2007 02 26  52829·400024
 2007 02 27  12817·659973
 2007 02 28  98797·450012
 2007 03 01  34795.940002
 2007 03 02  40788·609985
 2007 03 05  76777·369995
 2007 03 06  23781.830017
 2007 03 07  85781·130005
 2007 03 08  12786·750000
 2007 03 09  54787·489990
 2007 03 12  39789·880005
 2007 03 13  72786·409973
 2007 03 14  61776.770020
 2007 03 15  72783·609985
 2007 03 16  2784.789978
 2007 03 19  84789·289978
 2007 03 20  8793·609985
 2007 03 21  80808.559998
 2007 03 22  94809.280029
 2007 03 23  32810.380005
 2007 03 26  96811.049988
 2007 03 27  54808·880005
 2007 03 28  21800.869995
 2007 03 29  56803.090027
 2007 03 30  94804.330017
 2007 04 02  94803·219971
 2007 04 03  14813·369995
 2007 04 04  18811.830017
 2007 04 05  97813.900024
 2007 04 09  25814.309998
 2007 04 10  31816·130005
 2007 04 11  6814.929993
 2007 04 12  24815·049988
 2007 04 13  98819·380005
 2007 04 16  53831·489990
 2007 04 17  32831.710022
 2007 04 18  18827.549988
 2007 04 19  87823·820007
 2007 04 20  87829.429993
 2007 04 23  36830.729980
 2007 04 24  49829·309998
 2007 04 25  95834·890015
 2007 04 26  64835·169983
 2007 04 27  78832.570007
 2007 04 30  12830·429993
 2007 05 01  45816·940002
 2007 05 02  42829.900024
 2007 05 03  49830·869995
 2007 05 04  24832·880005
 2007 05 07  89835·130005
 2007 05 08  1830.900024
 2007 05 09  59836.989990
 2007 05 10  31832.710022
 2007 05 11  1829·539978
 2007 05 14  48831.150024
 2007 05 15  48827·599976
 2007 05 16  2820·210022
 2007 05 17  82819.450012
 2007 05 18  15825·250000
 2007 05 21  78837.190002
 2007 05 22  30841.380005
 2007 05 23  58845.940002
 2007 05 24  59840.609985
 2007 05 25  38831.750000
 2007 05 29  35838·580017
 2007 05 30  79843.380005
 2007 05 31  61849.260010
 2007 06 01  39856.390015
 2007 06 04  61855·190002
 2007 06 05  20853·479980
 2007 06 06  28845·580017
 2007 06 07  19839·500000
 2007 06 08  77836.109985
 2007 06 11  81837·229980
 2007 06 12  91831·909973
 2007 06 13  43833·880005
 2007 06 14  77840.979980
 2007 06 15  89851.150024
 2007 06 18  8849.239990
 2007 06 19  97849.479980
 2007 06 20  80850·799988
 2007 06 21  93840.020020
 2007 06 22  59839.169983
 2007 06 25  95837·950012
 2007 06 26  31832.210022
 2007 06 27  68838·599976
 2007 06 28  52845·500000
 2007 06 29  74845.669983
 2007 07 02  99845.059998
 2007 07 03  16849.159973
 2007 07 05  18850·770020
 2007 07 06  97853.520020
 2007 07 09  77854·500000
 2007 07 10  62851.190002
 2007 07 11  13840·690002
 2007 07 12  52855·179993
 2007 07 13  85856.479980
 2007 07 16  55855·500000
 2007 07 17  20854·669983
 2007 07 18  53849·640015
 2007 07 19  68853·369995
 2007 07 20  72850·690002
 2007 07 23  45842.039978
 2007 07 24  36832·369995
 2007 07 25  93821.270020
 2007 07 26  13807.159973
 2007 07 27  20794.760010
 2007 07 30  66787.599976
 2007 07 31  56794·619995
 2007 08 01  3780.659973
 2007 08 02  1785.140015
 2007 08 03  29784·280029
 2007 08 06  75766·760010
 2007 08 07  92778·340027
 2007 08 08  70803·510010
 2007 08 09  38796·320007
 2007 08 10  95800·150024
 2007 08 13  57800.140015
 2007 08 14  33784.010010
 2007 08 15  32775·710022
 2007 08 16  85768·909973
 2007 08 17  96796.929993
 2007 08 20  23791.739990
 2007 08 21  74792.820007
 2007 08 22  39799.580017
 2007 08 23  36802·570007
 2007 08 24  95798.929993
 2007 08 27  51797.780029
 2007 08 28  75787.210022
 2007 08 29  28787·609985
 2007 08 30  32791.669983
 2007 08 31  76795·669983
 2007 09 04  39805.679993
 2007 09 05  46798.219971
 2007 09 06  40795.460022
 2007 09 07  87787·320007
 2007 09 10  99780.679993
 2007 09 11  91782.659973
 2007 09 12  51783.380005
 2007 09 13  47787·020020
 2007 09 14  50783·489990
 2007 09 17  88782·659973
 2007 09 18  21806·679993
 2007 09 19  43822·869995
 2007 09 20  10816.960022
 2007 09 21  88817·239990
 2007 09 24  32815.210022
 2007 09 25  90804·429993
 2007 09 26  24812.280029
 2007 09 27  65814.080017
 2007 09 28  91815·450012
 2007 10 01  24825·750000
 2007 10 02  61832·250000
 2007 10 03  22831.119995
 2007 10 04  29830·250000
 2007 10 05  9847.320007
 2007 10 08  14845.289978
 2007 10 09  82846·619995
 2007 10 10  4845·650024
 2007 10 11  32852·059998
 2007 10 12  4843.780029
 2007 10 15  96842.150024
 2007 10 16  95828·530029
 2007 10 17  6832·190002
 2007 10 18  75826.780029
 2007 10 19  40825.030029
 2007 10 22  11812.140015
 2007 10 23  70818·539978
 2007 10 24  95814·510010
 2007 10 25  14817·510010
 2007 10 26  83821.429993
 2007 10 29  86826.909973
 2007 10 30  58821.859985
 2007 10 31  43830.390015
 2007 11 01  68822·880005
 2007 11 02  41801·919983
 2007 11 05  84797.770020
 2007 11 06  79802·260010
 2007 11 07  47796·000000
 2007 11 08  50782·450012
 2007 11 09  17779.479980
 2007 11 12  95783·130005
 2007 11 13  26789.760010
 2007 11 14  49794·250000
 2007 11 15  26782.109985
 2007 11 16  93773·440002
 2007 11 19  38765·219971
 2007 11 20  2757·280029
 2007 11 21  5748.750000
 2007 11 23  98759.460022
 2007 11 26  39757.640015
 2007 11 27  96745·590027
 2007 11 28  73770.609985
 2007 11 29  60771·340027
 2007 11 30  11780·039978
 2007 12 03  45769·270020
 2007 12 04  75757.559998
 2007 12 05  55767.669983
 2007 12 06  60786.950012
 2007 12 07  87787.299988
 2007 12 10  79794·309998
 2007 12 11  83796·340027
 2007 12 12  18787·270020
 2007 12 13  83770·250000
 2007 12 14  81769·700012
 2007 12 17  70751.469971
 2007 12 18  42754.729980
 2007 12 19  22758.320007
 2007 12 20  97767·539978
 2007 12 21  65785·609985
 2007 12 24  13794.390015
 2007 12 26  18799.570007
 2007 12 27  74795·659973
 2007 12 28  45782.349976
 2007 12 31  38770.900024
 2008 01 02 7768·460022
 2008 01 03 80758·890015
 2008 01 04 10741.299988
 2008 01 07 49730.929993
 2008 01 08 53735.239990
 2008 01 09 10712.429993
 2008 01 10 84725·640015
 2008 01 11 1719.489990
 2008 01 14 44714.489990
 2008 01 15 82707·390015
 2008 01 16 20709·570007
 2008 01 17 78703·559998
 2008 01 18 93689.830017
 2008 01 22 40683·229980
 2008 01 23 91693.750000
 2008 01 24 85704.059998
 2008 01 25 36703·280029
 2008 01 28 54702·390015
 2008 01 29 98706.440002
 2008 01 30 55715·710022
 2008 01 31 38718·250000
 2008 02 01 18731·239990
 2008 02 04 67731·130005
 2008 02 05 43721·799988
 2008 02 06 87711.099976
 2008 02 07 50707·090027
 2008 02 08 48708.419983
 2008 02 11 31704.140015
 2008 02 12 94712.580017
 2008 02 13 96721.929993
 2008 02 14 16722·830017
 2008 02 15 27703·710022
 2008 02 19 99710.479980
 2008 02 20 25710·900024
 2008 02 21 72719·010010
 2008 02 22 61697.169983
 2008 02 25 63712·070007
 2008 02 26 29723·830017
 2008 02 27 42723.929993
 2008 02 28 91715·250000
 2008 02 29 75702·020020
 2008 03 03 29689·130005
 2008 03 04 75684.190002
 2008 03 05 98688.260010
 2008 03 06 48682.450012
 2008 03 07 69669.270020
 2008 03 10 47660.760010
 2008 03 11 88673.809998
 2008 03 12 19681·210022
 2008 03 13 18680·940002
 2008 03 14 58681.940002
 2008 03 17 93659·859985
 2008 03 18 52682·099976
 2008 03 19 69689·489990
 2008 03 20 35682·140015
 2008 03 24 71705·119995
 2008 03 25 34705.989990
 2008 03 26 43704.489990
 2008 03 27 26703·830017
 2008 03 28 2695.320007
 2008 03 31 79693.859985
 2008 04 01 83710.650024
 2008 04 02 8716.669983
 2008 04 03 93716·280029
 2008 04 04 23720.489990
 2008 04 07 58720.039978
 2008 04 08 81714·359985
 2008 04 09 76714.429993
 2008 04 10 31710·390015
 2008 04 11 63704.119995
 2008 04 14 70693·830017
 2008 04 15 7692·260010
 2008 04 16 89713·390015
 2008 04 17 16712·059998
 2008 04 18 26723.859985
 2008 04 21 69719.479980
 2008 04 22 12715.979980
 2008 04 23 63711.130005
 2008 04 24 24720·880005
 2008 04 25 67723.840027
 2008 04 28 36728·440002
 2008 04 29 71724·960022
 2008 04 30 65726.770020
 2008 05 01 34729.750000
 2008 05 02 24735·789978
 2008 05 05 35727.989990
 2008 05 06 73731·619995
 2008 05 07 25733.489990
 2008 05 08 65720.859985
 2008 05 09 75721.630005
 2008 05 12 0733.640015
 2008 05 13 24737·440002
 2008 05 14 71744.340027
 2008 05 15 34743·789978
 2008 05 16 20745.750000
 2008 05 19 36747.989990
 2008 05 20 81737.119995
 2008 05 21 81742.570007
 2008 05 22 35736·109985
 2008 05 23 92731·030029
 2008 05 27 57734.489990
 2008 05 28 11738.460022
 2008 05 29 69750·690002
 2008 05 30 51749·250000
 2008 06 02 87748·000000
 2008 06 03 43746·609985
 2008 06 04 73749.780029
 2008 06 05 92763·270020
 2008 06 06 83759·929993
 2008 06 09 21743·440002
 2008 06 10 22736·489990
 2008 06 11 23732·030029
 2008 06 12 85730.390015
 2008 06 13 14733·609985
 2008 06 16 16740·940002
 2008 06 17 76742.809998
 2008 06 18 54735.659973
 2008 06 19 16737.840027
 2008 06 20 82735·919983
 2008 06 23 7728.710022
 2008 06 24 79718·419983
 2008 06 25 46720·250000
 2008 06 26 69711.880005
 2008 06 27 98701·130005
 2008 06 30 72701.260010
 2008 07 01 49691·590027
 2008 07 02 53694.159973
 2008 07 03 55673·590027
 2008 07 07 72671.929993
 2008 07 08 94682.719971
 2008 07 09 34684·289978
 2008 07 10 11675.669983
 2008 07 11 41678.549988
 2008 07 14 74680.619995
 2008 07 15 38673.760010
 2008 07 16 21686.750000
 2008 07 17 67696.830017
 2008 07 18 9697.270020
 2008 07 21 15698·830017
 2008 07 22 67716·820007
 2008 07 23 63726·270020
 2008 07 24 43720·640015
 2008 07 25 40715.469971
 2008 07 28 57710.330017
 2008 07 29 68715·349976
 2008 07 30 46721·679993
 2008 07 31 14720.880005
 2008 08 01 21718.450012
 2008 08 04 43715.559998
 2008 08 05 11721.260010
 2008 08 06 62727·710022
 2008 08 07 16724.270020
 2008 08 08 76735·090027
 2008 08 11 57757.099976
 2008 08 12 35750·119995
 2008 08 13 24750.510010
 2008 08 14 82756.919983
 2008 08 15 29764.380005
 2008 08 18 7754.409973
 2008 08 19 52739.039978
 2008 08 20 96738·570007
 2008 08 21 96729·849976
 2008 08 22 80738·780029
 2008 08 25 31736·099976
 2008 08 26 84726·409973
 2008 08 27 51735·549988
 2008 08 28 78747.789978
 2008 08 29 18745.599976
 2008 09 02 31754.969971
 2008 09 03 15747.590027
 2008 09 04 53738.909973
 2008 09 05 94721·489990
 2008 09 08 52739.919983
 2008 09 09 30738.109985
 2008 09 10 79721·830017
 2008 09 11 67719.190002
 2008 09 12 83723·580017
 2008 09 15 68718.500000
 2008 09 16 57710·650024
 2008 09 17 67706·080017
 2008 09 18 89723·679993
 2008 09 19 20761·780029
 2008 09 22 13751.659973
 2008 09 23 52724.659973
 2008 09 24 57713·840027
 2008 09 25 7713·000000
 2008 09 26 96705·520020
 2008 09 29 2698.909973
 2008 09 30 99681.840027
 2008 10 01 73676.210022
 2008 10 02 82671.179993
 2008 10 03 26656·469971
 2008 10 06 54617.510010
 2008 10 07 87602·229980
 2008 10 08 71569.099976
 2008 10 09 53558.109985
 2008 10 10 84526·390015
 2008 10 13 43570.890015
 2008 10 14 89584.700012
 2008 10 15 42551·799988
 2008 10 16 78537.020020
 2008 10 17 60552.700012
 2008 10 20 87546·840027
 2008 10 21 73545·309998
 2008 10 22 48525·349976
 2008 10 23 82507·559998
 2008 10 24 39480·720001
 2008 10 27 54474·329987
 2008 10 28 32482·720001
 2008 10 29 79506.029999
 2008 10 30 46514.179993
 2008 10 31 15539·580017
 2008 11 03 94544·619995
 2008 11 04 44551.020020
 2008 11 05 34542.840027
 2008 11 06 14514.559998
 2008 11 07 20509.059998
 2008 11 10 97515.190002
 2008 11 11 52497·429993
 2008 11 12 32480.089996
 2008 11 13 24491·709991
 2008 11 14 82486.440002
 2008 11 17 77463·959991
 2008 11 18 76458·149994
 2008 11 19 44448.809998
 2008 11 20 68417·350006
 2008 11 21 8406·750000
 2008 11 24 78438·980011
 2008 11 25 43443.179993
 2008 11 26 49468.859985
 2008 11 28 71473·140015
 2008 12 01 93466·540009
 2008 12 02 8441.829987
 2008 12 03 44456.480011
 2008 12 04 16461·970001
 2008 12 05 4461·089996
 2008 12 08 53483·660004
 2008 12 09 98491·779999
 2008 12 10 20481.720001
 2008 12 11 18476·359985
 2008 12 12 15468·429993
 2008 12 15 79470.940002
 2008 12 16 81482.850006
 2008 12 17 66492.470001
 2008 12 18 57493.809998
 2008 12 19 82497.529999
 2008 12 22 26486·929993
 2008 12 23 4480.230011
 2008 12 24 67471·690002
 2008 12 26 26476·809998
 2008 12 29 5476·179993
 2008 12 30 14482.769989
 2008 12 31 58503·260010
 2009 01 02  55508.450012
 2009 01 05  93508·230011
 2009 01 06  4519·000000
 2009 01 07  68510.320007
 2009 01 08  38502·010010
 2009 01 09  90502·130005
 2009 01 12  4481·029999
 2009 01 13  60476.230011
 2009 01 14  69469·440002
 2009 01 15  23464·970001
 2009 01 16  71467.720001
 2009 01 20  22464·450012
 2009 01 21  68457.399994
 2009 01 22  42456·160004
 2009 01 23  87449.839996
 2009 01 26  66458.820007
 2009 01 27  78458.019989
 2009 01 28  21474.470001
 2009 01 29  59469.440002
 2009 01 30  30459.390015
 2009 02 02  69451·269989
 2009 02 03  61455.260010
 2009 02 04  18461·109985
 2009 02 05  78459.929993
 2009 02 06  35471.529999
 2009 02 09  88471.190002
 2009 02 10  20470·529999
 2009 02 11  97451·769989
 2009 02 12  95451.420013
 2009 02 13  53456·190002
 2009 02 17  48448.350006
 2009 02 18  0431·609985
 2009 02 19  93429·320007
 2009 02 20  29415.410004
 2009 02 23  8414·799988
 2009 02 24  25413·170013
 2009 02 25  98411·070007
 2009 02 26  19406.690002
 2009 02 27  32397.640015
 2009 03 02  35389·010010
 2009 03 03  4372.579987
 2009 03 04  46375.500000
 2009 03 05  76367·420013
 2009 03 06  18356·869995
 2009 03 09  31355·049988
 2009 03 10  63367·750000
 2009 03 11  22376·529999
 2009 03 12  87390·940002
 2009 03 13  23395.380005
 2009 03 16  43400·359985
 2009 03 17  77403·589996
 2009 03 18  79419·809998
 2009 03 19  49422·010010
 2009 03 20  87416.720001
 2009 03 23  72433.720001
 2009 03 24  57430.399994
 2009 03 25  2432·250000
 2009 03 26  22445.299988
 2009 03 27  64440.549988
 2009 03 30  10423.839996
 2009 03 31  3432·540009
 2009 04 01  96429·510010
 2009 04 02  34454·920013
 2009 04 03  50456·130005
 2009 04 06  95453·079987
 2009 04 07  87446.929993
 2009 04 08  90442·140015
 2009 04 09  15468.200012
 2009 04 13  47469·589996
 2009 04 14  93465.399994
 2009 04 15  62461.130005
 2009 04 16  69476·380005
 2009 04 17  54482.179993
 2009 04 20  40477·980011
 2009 04 21  8470·049988
 2009 04 22  98480·910004
 2009 04 23  34472.480011
 2009 04 24  79482·220001
 2009 04 27  9477.700012
 2009 04 28  16479.070007
 2009 04 29  32494.739990
 2009 04 30  85501.459991
 2009 05 01  72492·459991
 2009 05 04  61506·820007
 2009 05 05  17505.989990
 2009 05 06  59509·369995
 2009 05 07  28511·279999
 2009 05 08  95511.820007
 2009 05 11  84507·149994
 2009 05 12  26506·519989
 2009 05 13  34490.519989
 2009 05 14  6486·290009
 2009 05 15  50483.730011
 2009 05 18  36495.019989
 2009 05 19  72498.309998
 2009 05 20  9505.589996
 2009 05 21  61486.739990
 2009 05 22  65485.049988
 2009 05 26  48500.339996
 2009 05 27  39502·619995
 2009 05 28  85495·540009
 2009 05 29  12501·579987
 2009 06 01  94522.369995
 2009 06 02  60528·719971
 2009 06 03  18524.599976
 2009 06 04  4531.679993
 2009 06 05  67535.859985
 2009 06 08  61531.090027
 2009 06 09  76531·429993
 2009 06 10  91532.299988
 2009 06 11  48532.900024
 2009 06 12  53526·840027
 2009 06 15  6523.359985
 2009 06 16  49516·599976
 2009 06 17  44511.850006
 2009 06 18  76511·329987
 2009 06 19  76517·619995
 2009 06 22  77510.299988
 2009 06 23  86496.630005
 2009 06 24  91500·670013
 2009 06 25  80509·179993
 2009 06 26  1514·590027
 2009 06 29  32513·599976
 2009 06 30  86513.830017
 2009 07 01  37520.059998
 2009 07 02  71513.109985
 2009 07 06  62495·720001
 2009 07 07  75494.410004
 2009 07 08  92486.829987
 2009 07 09  63483·910004
 2009 07 10  84481.929993
 2009 07 13  96493·309998
 2009 07 14  14496·690002
 2009 07 15  78515·760010
 2009 07 16  29523·130005
 2009 07 17  10522·419983
 2009 07 20  96526·960022
 2009 07 21  40529·250000
 2009 07 22  53531.309998
 2009 07 23  7547·419983
 2009 07 24  58548·460022
 2009 07 27  99550·900024
 2009 07 28  39551.950012
 2009 07 29  99550.469971
 2009 07 30  44563·479980
 2009 07 31  33562.070007
 2009 08 03  93565.780029
 2009 08 04  24572.479980
 2009 08 05  24571·239990
 2009 08 06  40569·530029
 2009 08 07  46577.469971
 2009 08 10  44574·559998
 2009 08 11  90570·359985
 2009 08 12  46577·570007
 2009 08 13  56576·700012
 2009 08 14  49574.700012
 2009 08 17  64556·770020
 2009 08 18  2557.880005
 2009 08 19  4561.650024
 2009 08 20  50568·679993
 2009 08 21  87582·099976
 2009 08 24  83586·030029
 2009 08 25  96588·049988
 2009 08 26  85586.289978
 2009 08 27  31584.780029
 2009 08 28  89589.789978
 2009 08 31  65577·020020
 2009 09 01  18579.900024
 2009 09 02  89559.049988
 2009 09 03  45562.489990
 2009 09 04  66570.500000
 2009 09 08  36576·380005
 2009 09 09  79588.700012
 2009 09 10  3594.900024
 2009 09 11  82597.979980
 2009 09 14  53600·030029
 2009 09 15  47605·599976
 2009 09 16  38617.380005
 2009 09 17  19621·619995
 2009 09 18  5619·169983
 2009 09 21  61617.830017
 2009 09 22  49622·419983
 2009 09 23  8625.309998
 2009 09 24  57616·299988
 2009 09 25  15602·469971
 2009 09 28  62615·109985
 2009 09 29  7616.979980
 2009 09 30  95611·789978
 2009 10 01  30603·270020
 2009 10 02  28584·469971
 2009 10 05  98592.150024
 2009 10 06  33603·630005
 2009 10 07  47603.109985
 2009 10 08  23612.239990
 2009 10 09  85614·919983
 2009 10 12  8618.750000
 2009 10 13  38614.130005
 2009 10 14  45623·940002
 2009 10 15  3623·890015
 2009 10 16  85621·500000
 2009 10 19  96624.130005
 2009 10 20  22623.280029
 2009 10 21  6622.690002
 2009 10 22  49615.130005
 2009 10 23  40615.619995
 2009 10 26  3610.460022
 2009 10 27  76597·260010
 2009 10 28  15586.479980
 2009 10 29  14581.539978
 2009 10 30  63578.020020
 2009 11 02  21570·119995
 2009 11 03  20570·619995
 2009 11 04  88576·260010
 2009 11 05  3581·150024
 2009 11 06  72584.020020
 2009 11 09  27592·309998
 2009 11 10  55593.570007
 2009 11 11  49596·929993
 2009 11 12  86595.789978
 2009 11 13  24588.059998
 2009 11 16  35605.440002
 2009 11 17  51603·390015
 2009 11 18  43602·549988
 2009 11 19  24596.690002
 2009 11 20  72586·599976
 2009 11 23  84601.359985
 2009 11 24  52594·840027
 2009 11 25  65595.109985
 2009 11 27  35585.130005
 2009 11 30  48580·390015
 2009 12 01  42590.799988
 2009 12 02  9599.919983
 2009 12 03  18601·590027
 2009 12 04  69606.770020
 2009 12 07  72606.200012
 2009 12 08  45603.270020
 2009 12 09  40598·760010
 2009 12 10  98601.960022
 2009 12 11  23600·549988
 2009 12 14  85609·789978
 2009 12 15  46612.789978
 2009 12 16  9613.710022
 2009 12 17  1609·010010
 2009 12 18  68610·570007
 2009 12 21  4618.909973
 2009 12 22  4624·210022
 2009 12 23  38632·020020
 2009 12 24  56634·150024
 2009 12 28  9635·989990
 2009 12 29  7634·549988
 2009 12 30  91634.090027
 2009 12 31  36635.200012
 2010 01 04 80640.099976
 2010 01 05 69641·890015
 2010 01 06 41641·260010
 2010 01 07 23642·070007
 2010 01 08 60644·690002
 2010 01 11 65648.400024
 2010 01 12 95641.140015
 2010 01 13 54644·789978
 2010 01 14 20647·869995
 2010 01 15 96648·119995
 2010 01 19 84649.150024
 2010 01 20 92645·780029
 2010 01 21 54643.770020
 2010 01 22 87630.599976
 2010 01 25 66621.780029
 2010 01 26 24619.979980
 2010 01 27 79618·760010
 2010 01 28 89620·179993
 2010 01 29 22616·030029
 2010 02 01 64609.270020
 2010 02 02 42615·599976
 2010 02 03 76615.739990
 2010 02 04 58610.630005
 2010 02 05 49592·989990
 2010 02 08 9595·289978
 2010 02 09 50597.390015
 2010 02 10 6596.830017
 2010 02 11 42605.599976
 2010 02 12 77610.719971
 2010 02 16 35620.840027
 2010 02 17 23625.169983
 2010 02 18 32629.320007
 2010 02 19 64632·840027
 2010 02 22 82633.549988
 2010 02 23 90631.520020
 2010 02 24 31632·280029
 2010 02 25 14630·460022
 2010 02 26 67630·809998
 2010 03 01 15642·650024
 2010 03 02 77650.260010
 2010 03 03 96653·880005
 2010 03 04 90652·510010
 2010 03 05 28666·020020
 2010 03 08 32668.159973
 2010 03 09 4673.429993
 2010 03 10 76677.469971
 2010 03 11 87677·219971
 2010 03 12 86678.900024
 2010 03 15 58676.210022
 2010 03 16 75679·580017
 2010 03 17 72686.940002
 2010 03 18 50685.969971
 2010 03 19 2683.619995
 2010 03 22 64683·289978
 2010 03 23 91690.849976
 2010 03 24 63689.359985
 2010 03 25 5693.320007
 2010 03 26 41685.500000
 2010 03 29 76683·450012
 2010 03 30 87686·640015
 2010 03 31 60687·729980
 2010 04 01 34686·500000
 2010 04 05 82697.650024
 2010 04 06 11702·650024
 2010 04 07 88702·840027
 2010 04 08 92701.520020
 2010 04 09 92702·950012
 2010 04 12 47706.460022
 2010 04 13 31707.239990
 2010 04 14 90722·400024
 2010 04 15 12725.130005
 2010 04 16 33723.989990
 2010 04 19 61716.809998
 2010 04 20 29721·549988
 2010 04 21 74726.809998
 2010 04 22 32734·359985
 2010 04 23 69741.919983
 2010 04 26 35745.950012
 2010 04 27 34741.719971
 2010 04 28 31726·690002
 2010 04 29 77737·739990
 2010 04 30 57738.630005
 2010 05 03 75732.869995
 2010 05 04 45726·359985
 2010 05 05 27708·640015
 2010 05 06 72700·890015
 2010 05 07 2675·510010
 2010 05 10 10689·890015
 2010 05 11 89704·030029
 2010 05 12 79716·219971
 2010 05 13 48719·700012
 2010 05 14 90709.320007
 2010 05 17 57703·619995
 2010 05 18 4705.340027
 2010 05 19 68686.150024
 2010 05 20 73665·909973
 2010 05 21 51654·500000
 2010 05 24 97652.799988
 2010 05 25 45640·880005
 2010 05 26 71657·950012
 2010 05 27 14670·590027
 2010 05 28 34670.080017
 2010 06 01 86662·719971
 2010 06 02 22660·520020
 2010 06 03 15669·349976
 2010 06 04 15658.599976
 2010 06 07 22639·219971
 2010 06 08 89623·830017
 2010 06 09 49632·239990
 2010 06 10 65639·789978
 2010 06 11 9649·000000
 2010 06 14 60662.950012
 2010 06 15 35669.950012
 2010 06 16 35671·739990
 2010 06 17 29669.340027
 2010 06 18 48671.549988
 2010 06 21 16677·150024
 2010 06 22 1668.210022
 2010 06 23 89650·039978
 2010 06 24 91643·369995
 2010 06 25 63646·669983
 2010 06 28 62649·719971
 2010 06 29 21635.960022
 2010 06 30 52623.710022
 2010 07 01 69611.109985
 2010 07 02 44608·690002
 2010 07 06 81613·309998
 2010 07 07 18611·679993
 2010 07 08 53620·400024
 2010 07 09 98629·549988
 2010 07 12 51631·349976
 2010 07 13 3644.330017
 2010 07 14 60643·469971
 2010 07 15 98640.299988
 2010 07 16 37631.359985
 2010 07 19 44614·020020
 2010 07 20 59624.309998
 2010 07 21 46629·419983
 2010 07 22 71635.950012
 2010 07 23 4650.880005
 2010 07 26 43665.299988
 2010 07 27 66672.159973
 2010 07 28 10663.010010
 2010 07 29 72658.479980
 2010 07 30 32654.799988
 2010 08 02 9664·460022
 2010 08 03 36664·369995
 2010 08 04 59663.369995
 2010 08 05 70661.159973
 2010 08 06 51653·659973
 2010 08 09 54660·200012
 2010 08 10 5654·840027
 2010 08 11 26639.200012
 2010 08 12 91620·580017
 2010 08 13 97616·190002
 2010 08 16 71618.020020
 2010 08 17 95630·280029
 2010 08 18 55632.770020
 2010 08 19 21626·429993
 2010 08 20 46611·090027
 2010 08 23 95617.750000
 2010 08 24 94601·770020
 2010 08 25 8605·690002
 2010 08 26 43611·359985
 2010 08 27 71617·099976
 2010 08 30 83615.349976
 2010 08 31 65607·630005
 2010 09 01 99624·989990
 2010 09 02 92632.659973
 2010 09 03 22643.729980
 2010 09 07 23641·059998
 2010 09 08 78638·340027
 2010 09 09 51641.880005
 2010 09 10 37639·400024
 2010 09 13 39653·590027
 2010 09 14 67654.320007
 2010 09 15 69653.859985
 2010 09 16 78651.880005
 2010 09 17 94653.400024
 2010 09 20 79670·340027
 2010 09 21 88672.380005
 2010 09 22 21666.729980
 2010 09 23 95661.109985
 2010 09 24 52671.010010
 2010 09 27 79671·549988
 2010 09 28 65675·880005
 2010 09 29 75678·890015
 2010 09 30 49684.590027
 2010 10 01 36681·729980
 2010 10 04 37679.960022
 2010 10 05 88689.590027
 2010 10 06 58689.440002
 2010 10 07 77689·380005
 2010 10 08 86696.179993
 2010 10 11 18698·010010
 2010 10 12 92697.609985
 2010 10 13 47710·640015
 2010 10 14 89708·619995
 2010 10 15 70711·429993
 2010 10 18 88710·130005
 2010 10 19 14706·929993
 2010 10 20 45705.489990
 2010 10 21 77709·419983
 2010 10 22 10703.570007
 2010 10 25 74714·049988
 2010 10 26 79710.840027
 2010 10 27 94705.659973
 2010 10 28 45709·710022
 2010 10 29 45705.599976
 2010 11 01 43710·299988
 2010 11 02 4712·890015
 2010 11 03 7715·140015
 2010 11 04 71733.469971
 2010 11 05 12738·729980
 2010 11 08 14737·880005
 2010 11 09 32738·989990
 2010 11 10 22734·869995
 2010 11 11 86734·210022
 2010 11 12 54729.260010
 2010 11 15 85727·020020
 2010 11 16 91715·330017
 2010 11 17 90709.270020
 2010 11 18 82724·109985
 2010 11 19 53725.059998
 2010 11 22 98728·400024
 2010 11 23 74721·109985
 2010 11 24 79736.530029
 2010 11 26 49736·520020
 2010 11 29 87733.539978
 2010 11 30 15730·710022
 2010 12 01 52743.929993
 2010 12 02 10751.200012
 2010 12 03 26757.520020
 2010 12 06 13762.130005
 2010 12 07 32770·510010
 2010 12 08 0767.969971
 2010 12 09 11768.869995
 2010 12 10 92777.559998
 2010 12 13 77779.859985
 2010 12 14 7775.190002
 2010 12 15 61778.289978
 2010 12 16 4778·289978
 2010 12 17 67779.549988
 2010 12 20 42785.859985
 2010 12 21 18790·669983
 2010 12 22 24793·280029
 2010 12 23 9792·219971
 2010 12 27 46792·539978
 2010 12 28 53793.219971
 2010 12 29 52791·570007
 2010 12 30 36793·039978
 2010 12 31 79789·820007
 2011 01 03  60800.940002
 2011 01 04  13801.130005
 2011 01 05  3795.090027
 2011 01 06  31796.330017
 2011 01 07  58794·659973
 2011 01 10  58793·799988
 2011 01 11  92797·859985
 2011 01 12  14802.400024
 2011 01 13  91803.820007
 2011 01 14  62807.890015
 2011 01 18  11807.659973
 2011 01 19  65807·210022
 2011 01 20  28785·780029
 2011 01 21  27786.890015
 2011 01 24  90781.520020
 2011 01 25  48780·059998
 2011 01 26  63793.929993
 2011 01 27  76797·530029
 2011 01 28  86796.039978
 2011 01 31  51785.469971
 2011 02 01  16800·539978
 2011 02 02  61801.479980
 2011 02 03  81799.200012
 2011 02 04  87800.880005
 2011 02 07  30812·679993
 2011 02 08  56813·690002
 2011 02 09  81813·359985
 2011 02 10  92813·359985
 2011 02 11  75822.109985
 2011 02 14  63826.460022
 2011 02 15  19824·969971
 2011 02 16  32828.590027
 2011 02 17  44835.520020
 2011 02 18  7838.000000
 2011 02 22  51830.140015
 2011 02 23  92814·440002
 2011 02 24  58807·049988
 2011 02 25  37822·049988
 2011 02 28  57828·429993
 2011 03 01  87825·789978
 2011 03 02  60813·799988
 2011 03 03  30830.039978
 2011 03 04  46828·919983
 2011 03 07  53828·340027
 2011 03 08  19827.799988
 2011 03 09  86825·250000
 2011 03 10  49812.760010
 2011 03 11  55806·830017
 2011 03 14  29802.809998
 2011 03 15  30796·380005
 2011 03 16  22795.960022
 2011 03 17  79793·330017
 2011 03 18  10795·520020
 2011 03 21  13813.020020
 2011 03 22  47814.880005
 2011 03 23  39813.070007
 2011 03 24  6818.909973
 2011 03 25  9831·630005
 2011 03 28  31828.729980
 2011 03 29  72829·700012
 2011 03 30  85840.760010
 2011 03 31  21843.729980
 2011 04 01  5850.729980
 2011 04 04  42850.520020
 2011 04 05  43858.049988
 2011 04 06  71859.080017
 2011 04 07  25857.919983
 2011 04 08  37854.049988
 2011 04 11  97843.099976
 2011 04 12  12830·979980
 2011 04 13  75829·280029
 2011 04 14  68827.630005
 2011 04 15  93835·270020
 2011 04 18  19826.989990
 2011 04 19  59827.299988
 2011 04 20  75839·450012
 2011 04 21  99845.640015
 2011 04 25  91845.580017
 2011 04 26  11856·840027
 2011 04 27  19858·419983
 2011 04 28  10861·549988
 2011 04 29  55866·900024
 2011 05 02  85868.570007
 2011 05 03  90854.789978
 2011 05 04  44843·880005
 2011 05 05  61840.599976
 2011 05 06  65843·530029
 2011 05 09  99843·559998
 2011 05 10  46855.909973
 2011 05 11  83855·900024
 2011 05 12  57849·229980
 2011 05 13  85849.210022
 2011 05 16  86838·289978
 2011 05 17  24822·960022
 2011 05 18  92833·489990
 2011 05 19  11839·169983
 2011 05 20  56834.650024
 2011 05 23  7820·049988
 2011 05 24  27819·619995
 2011 05 25  64822.640015
 2011 05 26  76831.059998
 2011 05 27  83838·780029
 2011 05 31  44848·330017
 2011 06 01  58846.650024
 2011 06 02  91826.429993
 2011 06 03  28820·679993
 2011 06 06  49809·880005
 2011 06 07  29803.989990
 2011 06 08  69796·280029
 2011 06 09  42796·469971
 2011 06 10  74789.200012
 2011 06 13  42785·989990
 2011 06 14  5795·890015
 2011 06 15  51791·159973
 2011 06 16  75787.599976
 2011 06 17  84790.020020
 2011 06 20  18791·030029
 2011 06 21  4806·690002
 2011 06 22  35809·820007
 2011 06 23  68803·599976
 2011 06 24  51805.659973
 2011 06 27  78805.940002
 2011 06 28  60817·309998
 2011 06 29  32822·510010
 2011 06 30  75828·760010
 2011 07 01  72841·059998
 2011 07 05  81842·510010
 2011 07 06  38845.809998
 2011 07 07  83860.369995
 2011 07 08  13857.380005
 2011 07 11  56845·380005
 2011 07 12  75838.070007
 2011 07 13  94845·140015
 2011 07 14  49841.340027
 2011 07 15  65829·090027
 2011 07 18  55828·770020
 2011 07 19  53834·619995
 2011 07 20  58836·020020
 2011 07 21  15843.309998
 2011 07 22  17843·400024
 2011 07 25  29838.169983
 2011 07 26  39831·630005
 2011 07 27  39821.070007
 2011 07 28  23809.640015
 2011 07 29  15801·710022
 2011 08 01  17808·599976
 2011 08 02  93796·549988
 2011 08 03  62773.219971
 2011 08 04  31765.000000
 2011 08 05  44735.859985
 2011 08 08  57705·150024
 2011 08 09  45696·309998
 2011 08 10  21687·229980
 2011 08 11  93704.500000
 2011 08 12  40705.640015
 2011 08 15  11718·630005
 2011 08 16  54712·750000
 2011 08 17  67714·650024
 2011 08 18  73692.059998
 2011 08 19  23672·570007
 2011 08 22  25666·849976
 2011 08 23  89683·070007
 2011 08 24  11694·690002
 2011 08 25  69701·549988
 2011 08 26  52692·349976
 2011 08 29  12724·710022
 2011 08 30  38731.849976
 2011 08 31  61737.640015
 2011 09 01  80734.059998
 2011 09 02  9706.059998
 2011 09 06  59682.210022
 2011 09 07  38709.549988
 2011 09 08  77712.109985
 2011 09 09  81690.090027
 2011 09 12  6680.580017
 2011 09 13  63693.330017
 2011 09 14  39712·570007
 2011 09 15  54713.510010
 2011 09 16  37718.630005
 2011 09 19  22708·479980
 2011 09 20  83710.849976
 2011 09 21  79694.190002
 2011 09 22  31656.299988
 2011 09 23  30655·630005
 2011 09 26  55666.010010
 2011 09 27  29694·700012
 2011 09 28  97681.200012
 2011 09 29  24669·530029
 2011 09 30  23661·580017
 2011 10 03  7648.849976
 2011 10 04  66650·159973
 2011 10 05  67661·099976
 2011 10 06  81674.140015
 2011 10 07  37675.739990
 2011 10 10  94684.979980
 2011 10 11  46691·130005
 2011 10 12  49705.299988
 2011 10 13  69701·179993
 2011 10 14  63713·359985
 2011 10 17  76707.690002
 2011 10 18  71712.059998
 2011 10 19  80711.210022
 2011 10 20  80697·030029
 2011 10 21  93712.650024
 2011 10 24  16736·030029
 2011 10 25  69731.340027
 2011 10 26  76730·239990
 2011 10 27  60769.460022
 2011 10 28  77768.820007
 2011 10 31  62754·049988
 2011 11 01  8729·080017
 2011 11 02  66733.559998
 2011 11 03  75752·190002
 2011 11 04  9748·659973
 2011 11 07  57748.830017
 2011 11 08  23756·760010
 2011 11 09  53743.460022
 2011 11 10  86730·669983
 2011 11 11  31744·820007
 2011 11 14  70742.210022
 2011 11 15  81745·760010
 2011 11 16  93747.760010
 2011 11 17  61733·460022
 2011 11 18  68723·369995
 2011 11 21  52710·409973
 2011 11 22  55705·250000
 2011 11 23  3690.770020
 2011 11 25  7679·809998
 2011 11 28  86698.179993
 2011 11 29  23700.599976
 2011 11 30  40737.419983
 2011 12 01  98739·960022
 2011 12 02  26744·960022
 2011 12 05  72752.710022
 2011 12 06  77751.809998
 2011 12 07  80749·000000
 2011 12 08  43740·760010
 2011 12 09  3748·440002
 2011 12 12  47737·150024
 2011 12 13  16742.190002
 2011 12 14  30715.090027
 2011 12 15  41718.000000
 2011 12 16  6730.729980
 2011 12 19  93729.030029
 2011 12 20  6738.219971
 2011 12 21  36742·119995
 2011 12 22  35748.210022
 2011 12 23  25748·520020
 2011 12 27  16753·190002
 2011 12 28  63750·599976
 2011 12 29  42745.909973
 2011 12 30  49746·469971
 2012 01 03 28759·369995
 2012 01 04 24749·609985
 2012 01 05 58754.390015
 2012 01 06 28754·750000
 2012 01 09 37754.440002
 2012 01 10 44765·280029
 2012 01 11 40767·869995
 2012 01 12 50770.619995
 2012 01 13 62765·989990
 2012 01 17 72773·260010
 2012 01 18 69779.260010
 2012 01 19 29784·570007
 2012 01 20 47785·880005
 2012 01 23 85789.409973
 2012 01 24 52788·799988
 2012 01 25 1796.539978
 2012 01 26 60800.219971
 2012 01 27 82798.849976
 2012 01 30 20797.940002
 2012 01 31 30795·010010
 2012 02 01 98810.190002
 2012 02 02 90815·880005
 2012 02 03 31833·020020
 2012 02 06 3830.070007
 2012 02 07 77830·659973
 2012 02 08 58832·640015
 2012 02 09 65830.789978
 2012 02 10 35823·400024
 2012 02 13 43824·890015
 2012 02 14 62824.760010
 2012 02 15 30824·140015
 2012 02 16 61829·960022
 2012 02 17 65832·229980
 2012 02 21 2831·010010
 2012 02 22 57823·619995
 2012 02 23 46829.450012
 2012 02 24 37830.869995
 2012 02 27 3829·549988
 2012 02 28 3830.659973
 2012 02 29 77829·229980
 2012 03 01 77823·789978
 2012 03 02 17816·799988
 2012 03 05 50804.260010
 2012 03 06 68796·460022
 2012 03 07 31796·179993
 2012 03 08 18806.799988
 2012 03 09 3821.190002
 2012 03 12 55819·130005
 2012 03 13 67831.229980
 2012 03 14 7831·609985
 2012 03 15 95831·460022
 2012 03 16 2832.780029
 2012 03 19 79843·250000
 2012 03 20 10832.309998
 2012 03 21 83833.840027
 2012 03 22 97823·460022
 2012 03 23 87830·030029
 2012 03 26 75846.309998
 2012 03 27 47847·919983
 2012 03 28 53841·219971
 2012 03 29 35833·770020
 2012 03 30 80838.369995
 2012 04 02 95840.630005
 2012 04 03 7841·059998
 2012 04 04 91827·669983
 2012 04 05 25821.349976
 2012 04 09 58808·719971
 2012 04 10 22803·609985
 2012 04 11 51796·729980
 2012 04 12 34810.289978
 2012 04 13 94806·840027
 2012 04 16 87802·700012
 2012 04 17 32816·320007
 2012 04 18 58809.409973
 2012 04 19 82809·739990
 2012 04 20 15810.219971
 2012 04 23 80795.559998
 2012 04 24 73799·539978
 2012 04 25 31813.840027
 2012 04 26 42819·559998
 2012 04 27 63826.049988
 2012 04 30 78825.469971
 2012 05 01 72830·099976
 2012 05 02 32818·820007
 2012 05 03 76818·229980
 2012 05 04 0802.090027
 2012 05 07 61796.130005
 2012 05 08 74793·719971
 2012 05 09 37792·799988
 2012 05 10 89795.770020
 2012 05 11 81795.890015
 2012 05 14 79784·940002
 2012 05 15 91784·880005
 2012 05 16 20783·890015
 2012 05 17 37773.369995
 2012 05 18 85758·780029
 2012 05 21 7764.640015
 2012 05 22 93770.159973
 2012 05 23 61766.179993
 2012 05 24 57766·919983
 2012 05 25 79768.479980
 2012 05 29 35778·770020
 2012 05 30 11770.739990
 2012 05 31 81765·479980
 2012 06 01 27752·109985
 2012 06 04 94742.729980
 2012 06 05 67746·210022
 2012 06 06 70765.169983
 2012 06 07 93775.650024
 2012 06 08 47770.070007
 2012 06 11 37776·630005
 2012 06 12 62761·690002
 2012 06 13 49763.989990
 2012 06 14 95762.880005
 2012 06 15 51772.070007
 2012 06 18 21774.809998
 2012 06 19 86789·510010
 2012 06 20 62789.219971
 2012 06 21 67784.700012
 2012 06 22 33775·929993
 2012 06 25 26775·150024
 2012 06 26 98767.820007
 2012 06 27 66776·700012
 2012 06 28 13775.900024
 2012 06 29 12799.000000
 2012 07 02 80807.940002
 2012 07 03 56818·489990
 2012 07 05 97820.440002
 2012 07 06 12809.820007
 2012 07 09 8806·840027
 2012 07 10 66810.789978
 2012 07 11 49797·679993
 2012 07 12 22792.479980
 2012 07 13 6802·340027
 2012 07 16 55800·080017
 2012 07 17 57802.400024
 2012 07 18 60808·530029
 2012 07 19 26808.530029
 2012 07 20 4796.640015
 2012 07 23 33782.229980
 2012 07 24 71781·099976
 2012 07 25 43774·590027
 2012 07 26 19781.270020
 2012 07 27 16797·770020
 2012 07 30 24798.690002
 2012 07 31 57794·969971
 2012 08 01 32790·570007
 2012 08 02 68773.450012
 2012 08 03 12791·090027
 2012 08 06 94797·340027
 2012 08 07 0806.409973
 2012 08 08 76802·869995
 2012 08 09 55804·840027
 2012 08 10 3801.820007
 2012 08 13 4801·479980
 2012 08 14 55804.159973
 2012 08 15 97804·260010
 2012 08 16 61813·570007
 2012 08 17 51819.890015
 2012 08 20 42817·979980
 2012 08 21 7827.130005
 2012 08 22 68814·919983
 2012 08 23 73811.840027
 2012 08 24 0810·830017
 2012 08 27 80813.909973
 2012 08 28 49814.909973
 2012 08 29 26819·590027
 2012 08 30 17817·770020
 2012 08 31 34814·789978
 2012 09 04 54823·770020
 2012 09 05 92824.880005
 2012 09 06 5839.229980
 2012 09 07 13843·780029
 2012 09 10 59844.299988
 2012 09 11 78845·150024
 2012 09 12 2845.169983
 2012 09 13 88860·640015
 2012 09 14 65868.500000
 2012 09 17 15861·609985
 2012 09 18 72858.090027
 2012 09 19 51859.250000
 2012 09 20 96852.960022
 2012 09 21 60860.159973
 2012 09 24 3856·650024
 2012 09 25 23856·979980
 2012 09 26 4839·659973
 2012 09 27 94844·890015
 2012 09 28 6841.869995
 2012 10 01 46847.000000
 2012 10 02 63843.409973
 2012 10 03 24843·919983
 2012 10 04 21844·650024
 2012 10 05 91853·570007
 2012 10 08 73840.359985
 2012 10 09 82836·789978
 2012 10 10 9829.630005
 2012 10 11 52835·719971
 2012 10 12 62830.950012
 2012 10 15 25828·429993
 2012 10 16 60835·460022
 2012 10 17 46842·869995
 2012 10 18 77842·369995
 2012 10 19 33832·440002
 2012 10 22 85821·880005
 2012 10 23 20816·979980
 2012 10 24 96820.229980
 2012 10 25 14821.460022
 2012 10 26 22819.419983
 2012 10 31 42818.729980
 2012 11 01 19828.479980
 2012 11 02 0830.549988
 2012 11 05 36820.460022
 2012 11 06 5826.890015
 2012 11 07 70818.909973
 2012 11 08 46806.679993
 2012 11 09 12800.719971
 2012 11 12 30797·729980
 2012 11 13 0795.969971
 2012 11 14 35792·099976
 2012 11 15 65775·080017
 2012 11 16 60777.080017
 2012 11 19 85793.070007
 2012 11 20 74794.150024
 2012 11 21 32798·380005
 2012 11 23 65807.190002
 2012 11 26 25809·039978
 2012 11 27 93812.590027
 2012 11 28 76813·559998
 2012 11 29 38823·330017
 2012 11 30 45824·580017
 2012 12 03 50826·580017
 2012 12 04 86823.030029
 2012 12 05 99824.520020
 2012 12 06 97822·900024
 2012 12 07 26825·320007
 2012 12 10 73826·280029
 2012 12 11 91835·320007
 2012 12 12 54837·289978
 2012 12 13 27831.280029
 2012 12 14 75827.239990
 2012 12 17 85835.130005
 2012 12 18 18847·690002
 2012 12 19 87851·830017
 2012 12 20 57852·500000
 2012 12 21 74848.539978
 2012 12 24 14846.349976
 2012 12 26 60845·979980
 2012 12 27 5839·739990
 2012 12 28 77838.359985
 2012 12 31 92849·890015
 2013 01 02  29873.989990
 2013 01 03  32878·429993
 2013 01 04  39880·469971
 2013 01 07  28876·710022
 2013 01 08  0876.320007
 2013 01 09  77879.539978
 2013 01 10  28883.190002
 2013 01 11  22882·619995
 2013 01 14  6880.979980
 2013 01 15  2884.840027
 2013 01 16  39883·700012
 2013 01 17  0891.000000
 2013 01 18  2892·799988
 2013 01 22  95899·239990
 2013 01 23  90899·530029
 2013 01 24  11904.270020
 2013 01 25  70905·239990
 2013 01 28  69907·909973
 2013 01 29  27907·309998
 2013 01 30  32906·700012
 2013 01 31  17902·900024
 2013 02 01  62912.760010
 2013 02 04  18911.179993
 2013 02 05  63909.609985
 2013 02 06  75911·450012
 2013 02 07  36911·489990
 2013 02 08  57914·150024
 2013 02 11  29913·559998
 2013 02 12  0918.169983
 2013 02 13  81921·289978
 2013 02 14  63924.679993
 2013 02 15  80927·340027
 2013 02 19  74932·000000
 2013 02 20  8931.650024
 2013 02 21  82912.700012
 2013 02 22  92916.150024
 2013 02 25  4919·359985
 2013 02 26  55902·130005
 2013 02 27  80913·510010
 2013 02 28  65915·890015
 2013 03 01  20915·719971
 2013 03 04  86916.690002
 2013 03 05  54928·130005
 2013 03 06  25930.809998
 2013 03 07  81934·570007
 2013 03 08  87942.559998
 2013 03 11  21942.619995
 2013 03 12  22942.750000
 2013 03 13  67944.609985
 2013 03 14  73953·070007
 2013 03 15  27954·000000
 2013 03 18  31952·460022
 2013 03 19  84950·789978
 2013 03 20  81951·950012
 2013 03 21  40950.070007
 2013 03 22  54947.539978
 2013 03 25  66953.530029
 2013 03 26  74950.770020
 2013 03 27  54950.419983
 2013 03 28  14953.260010
 2013 04 01  68951.599976
 2013 04 02  40944·950012
 2013 04 03  89935.840027
 2013 04 04  63925.739990
 2013 04 05  72923.559998
 2013 04 08  91931.539978
 2013 04 09  89934·270020
 2013 04 10  76946·989990
 2013 04 11  84951·390015
 2013 04 12  66945·179993
 2013 04 15  22938.669983
 2013 04 16  54924·020020
 2013 04 17  37917·919983
 2013 04 18  27909·820007
 2013 04 19  84912·880005
 2013 04 22  21916·320007
 2013 04 23  87929.359985
 2013 04 24  63934·229980
 2013 04 25  92944.669983
 2013 04 26  28939.650024
 2013 04 29  15943·520020
 2013 04 30  86947·460022
 2013 05 01  92945.530029
 2013 05 02  51940·719971
 2013 05 03  28959.549988
 2013 05 06  34960.219971
 2013 05 07  52967.820007
 2013 05 08  90970·409973
 2013 05 09  59970·460022
 2013 05 10  70975.159973
 2013 05 13  66976.219971
 2013 05 14  70985·960022
 2013 05 15  62991.549988
 2013 05 16  82990·440002
 2013 05 17  55996.469971
 2013 05 20  421001·500000
 2013 05 21  211000·590027
 2013 05 22  831008·229980
 2013 05 23  61984·289978
 2013 05 24  81984.340027
 2013 05 28  421005·419983
 2013 05 29  10997·270020
 2013 05 30  54995·719971
 2013 05 31  88994·530029
 2013 06 03  56991·820007
 2013 06 04  27994·559998
 2013 06 05  28981.419983
 2013 06 06  87979·460022
 2013 06 07  20989.049988
 2013 06 10  22992·690002
 2013 06 11  2988·849976
 2013 06 12  30987.960022
 2013 06 13  15990.869995
 2013 06 14  7990.349976
 2013 06 17  21991.619995
 2013 06 18  921001·489990
 2013 06 19  49999·770020
 2013 06 20  20977.809998
 2013 06 21  53965·229980
 2013 06 24  72958.380005
 2013 06 25  53962·099976
 2013 06 26  24968·679993
 2013 06 27  93980·590027
 2013 06 28  97982.440002
 2013 07 01  84993·599976
 2013 07 02  8995·549988
 2013 07 03  59993·140015
 2013 07 05  171005·390015
 2013 07 08  231011·099976
 2013 07 09  831018·929993
 2013 07 10  971020·989990
 2013 07 11  71033.339966
 2013 07 12  761038.270020
 2013 07 15  881043·920044
 2013 07 16  751043.589966
 2013 07 17  681046.130005
 2013 07 18  761052.459961
 2013 07 19  861050.500000
 2013 07 22  861054·680054
 2013 07 23  251056·859985
 2013 07 24  801055·849976
 2013 07 25  641054·189941
 2013 07 26  521048·510010
 2013 07 29  281048·780029
 2013 07 30  681045.829956
 2013 07 31  361053.510010
 2013 08 01  141060.959961
 2013 08 02  531060.069946
 2013 08 05  471063·520020
 2013 08 06  391061.069946
 2013 08 07  431052·099976
 2013 08 08  01051.819946
 2013 08 09  501051.510010
 2013 08 12  371053·670044
 2013 08 13  341054.760010
 2013 08 14  951052.699951
 2013 08 15  321039.099976
 2013 08 16  161030.829956
 2013 08 19  41024.609985
 2013 08 20  881029.500000
 2013 08 21  761030.569946
 2013 08 22  911036.280029
 2013 08 23  981038.849976
 2013 08 26  541044·660034
 2013 08 27  881036·300049
 2013 08 28  991020.250000
 2013 08 29  851029·050049
 2013 08 30  941025·900024
 2013 09 03  991026·839966
 2013 09 04  21025.609985
 2013 09 05  591031.150024
 2013 09 06  331034·770020
 2013 09 09  661046.079956
 2013 09 10  891055.760010
 2013 09 11  401057.560059
 2013 09 12  211055.310059
 2013 09 13  721053.979980
 2013 09 16  731065.250000
 2013 09 17  721066.390015
 2013 09 18  351080·489990
 2013 09 19  221079.760010
 2013 09 20  911078·199951
 2013 09 23  241073.589966
 2013 09 24  741081·910034
 2013 09 25  481082·000000
 2013 09 26  71081.319946
 2013 09 27  891078.369995
 2013 09 30  631075.489990
 2013 10 01  71087.780029
 2013 10 02  81087.390015
 2013 10 03  871081·790039
 2013 10 04  541080·739990
 2013 10 07  811073.420044
 2013 10 08  71067·209961
 2013 10 09  631050·079956
 2013 10 10  211069·770020
 2013 10 11  761084.319946
 2013 10 14  431090.300049
 2013 10 15  851088.530029
 2013 10 16  651092.910034
 2013 10 17  231102.280029
 2013 10 18  771115.040039
 2013 10 21  471117·319946
 2013 10 22  111121·530029
 2013 10 23  801112·089966
 2013 10 24  981120·000000
 2013 10 25  691121·920044
 2013 10 28  101119·560059
 2013 10 29  281122.640015
 2013 10 30  191123.260010
 2013 10 31  941108·599976
 2013 11 01  371101.300049
 2013 11 04  741108.859985
 2013 11 05  771106.089966
 2013 11 06  931109.829956
 2013 11 07  931103.770020
 2013 11 08  491101.189941
 2013 11 11  361102.859985
 2013 11 12  591101.520020
 2013 11 13  21112.219971
 2013 11 14  101112.219971
 2013 11 15  831116.310059
 2013 11 18  101119·979980
 2013 11 19  161112·390015
 2013 11 20  381107·699951
 2013 11 21  321119.670044
 2013 11 22  921125.640015
 2013 11 25  91128·520020
 2013 11 26  411136·239990
 2013 11 27  201141·500000
 2013 11 29  741147·000000
 2013 12 02  821142.300049
 2013 12 03  501130·969971
 2013 12 04  101128.969971
 2013 12 05  491125·609985
 2013 12 06  611135.880005
 2013 12 09  211134·180054
 2013 12 10  891131.260010
 2013 12 11  371120.920044
 2013 12 12  951107·180054
 2013 12 13  361109.510010
 2013 12 16  721120·170044
 2013 12 17  811120.260010
 2013 12 18  611133·760010
 2013 12 19  31131·670044
 2013 12 20  961147.119995
 2013 12 23  521157·339966
 2013 12 24  581163·670044
 2013 12 26  511167.959961
 2013 12 27  231165.849976
 2013 12 30  431162·599976
 2013 12 31  121165.640015
 2014 01 02 391160.500000
 2014 01 03 421157·760010
 2014 01 06 731159.849976
 2014 01 07 731160.020020
 2014 01 08 471159.369995
 2014 01 09 651163·880005
 2014 01 10 861164.530029
 2014 01 13 181164.119995
 2014 01 14 831163.430054
 2014 01 15 301171.969971
 2014 01 16 521173.130005
 2014 01 17 451173.369995
 2014 01 21 781177.109985
 2014 01 22 11182·040039
 2014 01 23 651181.339966
 2014 01 24 811164.770020
 2014 01 27 891147.430054
 2014 01 28 641138·239990
 2014 01 29 441134.180054
 2014 01 30 761144.540039
 2014 01 31 971137·969971
 2014 02 03 341130·750000
 2014 02 04 331107.619995
 2014 02 05 51098·670044
 2014 02 06 81107·439941
 2014 02 07 481116.619995
 2014 02 10 01118.890015
 2014 02 11 691131.010010
 2014 02 12 561137.439941
 2014 02 13 681147.800049
 2014 02 14 411149.900024
 2014 02 18 921162.229980
 2014 02 19 951163.959961
 2014 02 20 831163.020020
 2014 02 21 751168·430054
 2014 02 24 271180·290039
 2014 02 25 91179.339966
 2014 02 26 61188.060059
 2014 02 27 451187.939941
 2014 02 28 471193.500000
 2014 03 03 21179·619995
 2014 03 04 741212.819946
 2014 03 05 211207·410034
 2014 03 06 531208.800049
 2014 03 07 91210·579956
 2014 03 10 501202·290039
 2014 03 11 961204·390015
 2014 03 12 721191·369995
 2014 03 13 831195.880005
 2014 03 14 221184·550049
 2014 03 17 911196.250000
 2014 03 18 521205·040039
 2014 03 19 91205.359985
 2014 03 20 41200.910034
 2014 03 21 481208.140015
 2014 03 24 691196.699951
 2014 03 25 911190·780029
 2014 03 26 331185.290039
 2014 03 27 381161·089966
 2014 03 28 251167.520020
 2014 03 31 621174.619995
 2014 04 01 711189·130005
 2014 04 02 541192.910034
 2014 04 03 441193.959961
 2014 04 04 781189.250000
 2014 04 07 81150.449951
 2014 04 08 161149.000000
 2014 04 09 761160·420044
 2014 04 10 221159·800049
 2014 04 11 551128·959961
 2014 04 14 681126·310059
 2014 04 15 971123·770020
 2014 04 16 991132.109985
 2014 04 17 501141·109985
 2014 04 21 781142·390015
 2014 04 22 81157·869995
 2014 04 23 411155·420044
 2014 04 24 571152·819946
 2014 04 25 411139·010010
 2014 04 28 331131.670044
 2014 04 29 51126.459961
 2014 04 30 641126.959961
 2014 05 01 771133.729980
 2014 05 02 241137·800049
 2014 05 05 731127.989990
 2014 05 06 821124.050049
 2014 05 07 281110.849976
 2014 05 08 551119.790039
 2014 05 09 511107.380005
 2014 05 12 511136·949951
 2014 05 13 651134.449951
 2014 05 14 271120.030029
 2014 05 15 701099·189941
 2014 05 16 331102.910034
 2014 05 19 821116·040039
 2014 05 20 651112·079956
 2014 05 21 881107·260010
 2014 05 22 161116·609985
 2014 05 23 971126·199951
 2014 05 27 211144.099976
 2014 05 28 871140.839966
 2014 05 29 121141.349976
 2014 05 30 551141.729980
 2014 06 02 681136·819946
 2014 06 03 721129·260010
 2014 06 04 601131·750000
 2014 06 05 251153.939941
 2014 06 06 81167·540039
 2014 06 09 751179·839966
 2014 06 10 231173·839966
 2014 06 11 11168·989990
 2014 06 12 651165.369995
 2014 06 13 541164.089966
 2014 06 16 881166·930054
 2014 06 17 21179.290039
 2014 06 18 911183.380005
 2014 06 19 891186·780029
 2014 06 20 691188·520020
 2014 06 23 731190·310059
 2014 06 24 611193·599976
 2014 06 25 871182.750000
 2014 06 26 31182.790039
 2014 06 27 821189.500000
 2014 06 30 751193·400024
 2014 07 01 801213.550049
 2014 07 02 531207·369995
 2014 07 03 241208.150024
 2014 07 07 581204.650024
 2014 07 08 251184·719971
 2014 07 09 71177·369995
 2014 07 10 181168.219971
 2014 07 11 611161.760010
 2014 07 14 41169.550049
 2014 07 15 781167·449951
 2014 07 16 71159.959961
 2014 07 17 591150·479980
 2014 07 18 221152·020020
 2014 07 21 31148·079956
 2014 07 22 621160·239990
 2014 07 23 531161·989990
 2014 07 24 111163·660034
 2014 07 25 471149·780029
 2014 07 28 751145.180054
 2014 07 29 681149·079956
 2014 07 30 291150.609985
 2014 07 31 961137·260010
 2014 08 01 681123.939941
 2014 08 04 551125·540039
 2014 08 05 571129.420044
 2014 08 06 641131·640015
 2014 08 07 821131.410034
 2014 08 08 881131.859985
 2014 08 11 11148·890015
 2014 08 12 871141.280029
 2014 08 13 881143·229980
 2014 08 14 681144.150024
 2014 08 15 931151.609985
 2014 08 18 311158.400024
 2014 08 19 801164.060059
 2014 08 20 211159·219971
 2014 08 21 891160.969971
 2014 08 22 811163·219971
 2014 08 25 771170·689941
 2014 08 26 971176.119995
 2014 08 27 731177·069946
 2014 08 28 511169.089966
 2014 08 29 231174.819946
 2014 09 02 711181·369995
 2014 09 03 491183·849976
 2014 09 04 801180.680054
 2014 09 05 881170·369995
 2014 09 08 451174.219971
 2014 09 09 491171·239990
 2014 09 10 291165·109985
 2014 09 11 641172.650024
 2014 09 12 421172·949951
 2014 09 15 321160·060059
 2014 09 16 871152·859985
 2014 09 17 721159.849976
 2014 09 18 141160·300049
 2014 09 19 771163.859985
 2014 09 22 661141.989990
 2014 09 23 561131.630005
 2014 09 24 351129.589966
 2014 09 25 911126·099976
 2014 09 26 51119.729980
 2014 09 29 841120·550049
 2014 09 30 71118·699951
 2014 10 01 71101·189941
 2014 10 02 671099·459961
 2014 10 03 511109.869995
 2014 10 06 551108.000000
 2014 10 07 801090·959961
 2014 10 08 391097·699951
 2014 10 09 771095·939941
 2014 10 10 291074·250000
 2014 10 13 931066.979980
 2014 10 14 331075·270020
 2014 10 15 41075.640015
 2014 10 16 41091·270020
 2014 10 17 531099·439941
 2014 10 20 891094.969971
 2014 10 21 31112·869995
 2014 10 22 821117.180054
 2014 10 23 901122.420044
 2014 10 24 691119·130005
 2014 10 27 671117.709961
 2014 10 28 861149.459961
 2014 10 29 611153·410034
 2014 10 30 611159.150024
 2014 10 31 161174·329956
 2014 11 03 681178.400024
 2014 11 04 481170·869995
 2014 11 05 781172·030029
 2014 11 06 941171.900024
 2014 11 07 41173·400024
 2014 11 10 581179·579956
 2014 11 11 571180·800049
 2014 11 12 691187.199951
 2014 11 13 921188.670044
 2014 11 14 231177·300049
 2014 11 17 611175.180054
 2014 11 18 371176·209961
 2014 11 19 601169.079956
 2014 11 20 981170.859985
 2014 11 21 791184.500000
 2014 11 24 151186·959961
 2014 11 25 571191·760010
 2014 11 26 661190·699951
 2014 11 28 241190·609985
 2014 12 01 491170·550049
 2014 12 02 581171·439941
 2014 12 03 341181·890015
 2014 12 04 321178.010010
 2014 12 05 81184.489990
 2014 12 08 641188.229980
 2014 12 09 321188·069946
 2014 12 10 681185.030029
 2014 12 11 851180.989990
 2014 12 12 11163·609985
 2014 12 15 171160.530029
 2014 12 16 181156·939941
 2014 12 17 01174·839966
 2014 12 18 191192·160034
 2014 12 19 721198.969971
 2014 12 22 971201.880005
 2014 12 23 961207·170044
 2014 12 24 921208·780029
 2014 12 26 31217.010010
 2014 12 29 411220.810059
 2014 12 30 441219·449951
 2014 12 31 231221.439941
 2015 01 02  411212·800049
 2015 01 05  141194.219971
 2015 01 06  371183.910034
 2015 01 07  351175·979980
 2015 01 08  431196.130005
 2015 01 09  31196·060059
 2015 01 12  941187·630005
 2015 01 13  801200·520020
 2015 01 14  911177·979980
 2015 01 15  221180.869995
 2015 01 16  591177·189941
 2015 01 20  321179·140015
 2015 01 21  911174.949951
 2015 01 22  81190.369995
 2015 01 23  21194.150024
 2015 01 26  931200.739990
 2015 01 27  761199.770020
 2015 01 28  241201·239990
 2015 01 29  171190·189941
 2015 01 30  871186·040039
 2015 02 02  11175·560059
 2015 02 03  591197·390015
 2015 02 04  221198.949951
 2015 02 05  651209.900024
 2015 02 06  481214·709961
 2015 02 09  241208·280029
 2015 02 10  631205.119995
 2015 02 11  21204.439941
 2015 02 12  241216.270020
 2015 02 13  591223·739990
 2015 02 17  81227.180054
 2015 02 18  991227.979980
 2015 02 19  611230.500000
 2015 02 20  251231.920044
 2015 02 23  511231.839966
 2015 02 24  811236·199951
 2015 02 25  151236·880005
 2015 02 26  101239·219971
 2015 02 27  111239.670044
 2015 03 02  991243.329956
 2015 03 03  681238·939941
 2015 03 04  291232·619995
 2015 03 05  331236.050049
 2015 03 06  271231.089966
 2015 03 09  261225.829956
 2015 03 10  171213.939941
 2015 03 11  861216.500000
 2015 03 12  671236·680054
 2015 03 13  221236·780029
 2015 03 16  391241.109985
 2015 03 17  631243·329956
 2015 03 18  431255·680054
 2015 03 19  111254.890015
 2015 03 20  831267.219971
 2015 03 23  851268.160034
 2015 03 24  71268·079956
 2015 03 25  761265·849976
 2015 03 26  601237.359985
 2015 03 27  941240·760010
 2015 03 30  321258·239990
 2015 03 31  221255·300049
 2015 04 01  91251·890015
 2015 04 02  611259.969971
 2015 04 06  211262.760010
 2015 04 07  831263.229980
 2015 04 08  941264.130005
 2015 04 09  801265·780029
 2015 04 10  981266·000000
 2015 04 13  141271·739990
 2015 04 14  11267·969971
 2015 04 15  681278.630005
 2015 04 16  131275.280029
 2015 04 17  971264·219971
 2015 04 20  431266·979980
 2015 04 21  721270.079956
 2015 04 22  431266·560059
 2015 04 23  381273·250000
 2015 04 24  601273·079956
 2015 04 27  591275.839966
 2015 04 28  871260.689941
 2015 04 29  701255.810059
 2015 04 30  121242.770020
 2015 05 01  241229·469971
 2015 05 04  701240.630005
 2015 05 05  481234·040039
 2015 05 06  901222·900024
 2015 05 07  871228·819946
 2015 05 08  441239.380005
 2015 05 11  551243·560059
 2015 05 12  41236.140015
 2015 05 13  901237·880005
 2015 05 14  841245·119995
 2015 05 15  981245·900024
 2015 05 18  931258.000000
 2015 05 19  41258·579956
 2015 05 20  891260·829956
 2015 05 21  71261.020020
 2015 05 22  211258·729980
 2015 05 26  231248.109985
 2015 05 27  851255.050049
 2015 05 28  391253·199951
 2015 05 29  741252.640015
 2015 06 01  651254·560059
 2015 06 02  241258.459961
 2015 06 03  771264.939941
 2015 06 04  661261.209961
 2015 06 05  751261·069946
 2015 06 08  791261·180054
 2015 06 09  271254·439941
 2015 06 10  351269.770020
 2015 06 11  221270.790039
 2015 06 12  521266·780029
 2015 06 15  201262·859985
 2015 06 16  441271·459961
 2015 06 17  01274.400024
 2015 06 18  681287·060059
 2015 06 19  121286·579956
 2015 06 22  801293·310059
 2015 06 23  281296·000000
 2015 06 24  771295.030029
 2015 06 25  871287·459961
 2015 06 26  561287.099976
 2015 06 29  511273.949951
 2015 06 30  551256.869995
 2015 07 01  501264.630005
 2015 07 02  111259·250000
 2015 07 06  371253·199951
 2015 07 07  21248.959961
 2015 07 08  331241·349976
 2015 07 09  61243·959961
 2015 07 10  801252.869995
 2015 07 13  441266.099976
 2015 07 14  921274·109985
 2015 07 15  311273·800049
 2015 07 16  11275.900024
 2015 07 17  301273·670044
 2015 07 20  101268·890015
 2015 07 21  981265.439941
 2015 07 22  421259.760010
 2015 07 23  361262.569946
 2015 07 24  921243·579956
 2015 07 27  441220·729980
 2015 07 28  741226.410034
 2015 07 29  641232·339966
 2015 07 30  711233·000000
 2015 07 31  331244·979980
 2015 08 03  901238.969971
 2015 08 04  371237.199951
 2015 08 05  41243·160034
 2015 08 06  531232·770020
 2015 08 07  91211.930054
 2015 08 10  61223·390015
 2015 08 11  711218.670044
 2015 08 12  161210·979980
 2015 08 13  751213.410034
 2015 08 14  481212.790039
 2015 08 17  791225·089966
 2015 08 18  611224.119995
 2015 08 19  581211.680054
 2015 08 20  611193·930054
 2015 08 21  601172.760010
 2015 08 24  501148.579956
 2015 08 25  521133.150024
 2015 08 26  721132·630005
 2015 08 27  721157·900024
 2015 08 28  711163·050049
 2015 08 31  761164·890015
 2015 09 01  321151·530029
 2015 09 02  941146·030029
 2015 09 03  371157·630005
 2015 09 04  741142.550049
 2015 09 08  141162.449951
 2015 09 09  351170·199951
 2015 09 10  861158·260010
 2015 09 11  151157.910034
 2015 09 14  201159·170044
 2015 09 15  251167·280029
 2015 09 16  811175.890015
 2015 09 17  941193.989990
 2015 09 18  761175·339966
 2015 09 21  221177·959961
 2015 09 22  101158·420044
 2015 09 23  291149.219971
 2015 09 24  311138·959961
 2015 09 25  61146·719971
 2015 09 28  851121.869995
 2015 09 29  641098.020020
 2015 09 30  611101.930054
 2015 10 01  851103·699951
 2015 10 02  441114.119995
 2015 10 05  701142.180054
 2015 10 06  661143·630005
 2015 10 07  901152·609985
 2015 10 08  521164.579956
 2015 10 09  391168·760010
 2015 10 12  721166·510010
 2015 10 13  781169.709961
 2015 10 14  941153.469971
 2015 10 15  911162·819946
 2015 10 16  291165.229980
 2015 10 19  311168.920044
 2015 10 20  851169·609985
 2015 10 21  711167.010010
 2015 10 22  131160.079956
 2015 10 23  541166·420044
 2015 10 26  611165.770020
 2015 10 27  461158.530029
 2015 10 28  231178·780029
 2015 10 29  811178.359985
 2015 10 30  871167.650024
 2015 11 02  131187.619995
 2015 11 03  861196.560059
 2015 11 04  671196·140015
 2015 11 05  491191·930054
 2015 11 06  881199.959961
 2015 11 09  511199·579956
 2015 11 10  941187.719971
 2015 11 11  611189·849976
 2015 11 12  181177·349976
 2015 11 13  951158.430054
 2015 11 16  681156.219971
 2015 11 17  611166.339966
 2015 11 18  701172.020020
 2015 11 19  171172·290039
 2015 11 20  221178.739990
 2015 11 23  121184·410034
 2015 11 24  401189.660034
 2015 11 25  421198.530029
 2015 11 27  121203·689941
 2015 11 30  01204·869995
 2015 12 01  461204.400024
 2015 12 02  221205·079956
 2015 12 03  191196.680054
 2015 12 04  401183·819946
 2015 12 07  311183.069946
 2015 12 08  321163·729980
 2015 12 09  511165.560059
 2015 12 10  701154·839966
 2015 12 11  671146·229980
 2015 12 14  721126·489990
 2015 12 15  391133.319946
 2015 12 16  511150·270020
 2015 12 17  461151.400024
 2015 12 18  671134.949951
 2015 12 21  391130·400024
 2015 12 22  721138·650024
 2015 12 23  881152.910034
 2015 12 24  671159.709961
 2015 12 28  331153.989990
 2015 12 29  461160.939941
 2015 12 30  361160·380005
 2015 12 31  491149.329956
 2016 01 04 281134.079956
 2016 01 05 111112·670044
 2016 01 06 611109·459961
 2016 01 07 131090·949951
 2016 01 08 561072·089966
 2016 01 11 301052·589966
 2016 01 12 551056.920044
 2016 01 13 831050.660034
 2016 01 14 721033·579956
 2016 01 15 901023.919983
 2016 01 19 391017·830017
 2016 01 20 111008·679993
 2016 01 21 601014.500000
 2016 01 22 41021·840027
 2016 01 25 571019·429993
 2016 01 26 721019.510010
 2016 01 27 241021·849976
 2016 01 28 111014.479980
 2016 01 29 771035·380005
 2016 02 01 661037.270020
 2016 02 02 981030·560059
 2016 02 03 731016·919983
 2016 02 04 941025·109985
 2016 02 05 181014.309998
 2016 02 08 38982·150024
 2016 02 09 78975·140015
 2016 02 10 26983.450012
 2016 02 11 79958.890015
 2016 02 12 24972.869995
 2016 02 16 39996·390015
 2016 02 17 191016.280029
 2016 02 18 251013·599976
 2016 02 19 651010·719971
 2016 02 22 941025.280029
 2016 02 23 401021·250000
 2016 02 24 551023·059998
 2016 02 25 911031.579956
 2016 02 26 61039.709961
 2016 02 29 851044.910034
 2016 03 01 951054·489990
 2016 03 02 601065.680054
 2016 03 03 631076.089966
 2016 03 04 731088.239990
 2016 03 07 961094·500000
 2016 03 08 521092·709961
 2016 03 09 771074.199951
 2016 03 10 471078.979980
 2016 03 11 321087.869995
 2016 03 14 751087.459961
 2016 03 15 861082.680054
 2016 03 16 761076·510010
 2016 03 17 51094·689941
 2016 03 18 601102.979980
 2016 03 21 541103.630005
 2016 03 22 561100.760010
 2016 03 23 401097.050049
 2016 03 24 641079.540039
 2016 03 28 681084.469971
 2016 03 29 41109.209961
 2016 03 30 861117·349976
 2016 03 31 681117.790039
 2016 04 01 411118·390015
 2016 04 04 661119·410034
 2016 04 05 211106·219971
 2016 04 06 791109.020020
 2016 04 07 111107·890015
 2016 04 08 91106·050049
 2016 04 11 421110.430054
 2016 04 12 291107·359985
 2016 04 13 411129·930054
 2016 04 14 301132.089966
 2016 04 15 771132·140015
 2016 04 18 741139.479980
 2016 04 19 191146·500000
 2016 04 20 451147·719971
 2016 04 21 761144.540039
 2016 04 22 961147.410034
 2016 04 25 571146.260010
 2016 04 26 11150·819946
 2016 04 27 141156.069946
 2016 04 28 21155·550049
 2016 04 29 941140.109985
 2016 05 02 651140.920044
 2016 05 03 911138·869995
 2016 05 04 231123.689941
 2016 05 05 921118·380005
 2016 05 06 321114·770020
 2016 05 09 331123.650024
 2016 05 10 161129·040039
 2016 05 11 401128·469971
 2016 05 12 211119.890015
 2016 05 13 901112.959961
 2016 05 16 631119·680054
 2016 05 17 501118.339966
 2016 05 18 771110.729980
 2016 05 19 371103.719971
 2016 05 20 701112.319946
 2016 05 23 601117·319946
 2016 05 24 681136·290039
 2016 05 25 761142·849976
 2016 05 26 681143.189941
 2016 05 27 341150.449951
 2016 05 31 881158·969971
 2016 06 01 311163.430054
 2016 06 02 151170·770020
 2016 06 03 581170.390015
 2016 06 06 571179·339966
 2016 06 07 521183.750000
 2016 06 08 931190·170044
 2016 06 09 461188.229980
 2016 06 10 191178.380005
 2016 06 13 161164·900024
 2016 06 14 71153.219971
 2016 06 15 351157·959961
 2016 06 16 431148.859985
 2016 06 17 221151.689941
 2016 06 20 891167.119995
 2016 06 21 891158.849976
 2016 06 22 231161.280029
 2016 06 23 961172.219971
 2016 06 24 961162.920044
 2016 06 27 961123·810059
 2016 06 28 781110.500000
 2016 06 29 881132·619995
 2016 06 30 101152.030029
 2016 07 01 681161.050049
 2016 07 05 531155.459961
 2016 07 06 751147·910034
 2016 07 07 381156·890015
 2016 07 08 431178.119995
 2016 07 11 161192·040039
 2016 07 12 551211.770020
 2016 07 13 101210·380005
 2016 07 14 851209.910034
 2016 07 15 621208.239990
 2016 07 18 541210.640015
 2016 07 19 841207·239990
 2016 07 20 801212.079956
 2016 07 21 91213·520020
 2016 07 22 241214·160034
 2016 07 25 411212·839966
 2016 07 26 421217.130005
 2016 07 27 31222.260010
 2016 07 28 391219.489990
 2016 07 29 881224·770020
 2016 08 01 101224.459961
 2016 08 02 111219·050049
 2016 08 03 991212.739990
 2016 08 04 561219·089966
 2016 08 05 451232.869995
 2016 08 08 291235.780029
 2016 08 09 301233·290039
 2016 08 10 31232·839966
 2016 08 11 351231.000000
 2016 08 12 751231.650024
 2016 08 15 831243.829956
 2016 08 16 91241·680054
 2016 08 17 941230·979980
 2016 08 18 931236.849976
 2016 08 19 331237·390015
 2016 08 22 821239·739990
 2016 08 23 591251·329956
 2016 08 24 531248·910034
 2016 08 25 791243.300049
 2016 08 26 531250.180054
 2016 08 29 941248.219971
 2016 08 30 491248.430054
 2016 08 31 491245·640015
 2016 09 01 791242.089966
 2016 09 02 861251·829956
 2016 09 06 01254·410034
 2016 09 07 911261·119995
 2016 09 08 411260·479980
 2016 09 09 471256.300049
 2016 09 12 501235·869995
 2016 09 13 821234.550049
 2016 09 14 461219.930054
 2016 09 15 171227.359985
 2016 09 16 681227.089966
 2016 09 19 211239·979980
 2016 09 20 261238·250000
 2016 09 21 581245.239990
 2016 09 22 491263·459961
 2016 09 23 351262.939941
 2016 09 26 371253.949951
 2016 09 27 571247·119995
 2016 09 28 111255·939941
 2016 09 29 731255·589966
 2016 09 30 611255·709961
 2016 10 03 281251·280029
 2016 10 04 981249·930054
 2016 10 05 111254.089966
 2016 10 06 41247.770020
 2016 10 07 81247.579956
 2016 10 10 801253.810059
 2016 10 11 501249.959961
 2016 10 12 991232·609985
 2016 10 13 611225.140015
 2016 10 14 511226.010010
 2016 10 17 141215·420044
 2016 10 18 11222.199951
 2016 10 19 741226.349976
 2016 10 20 311222.609985
 2016 10 21 541220·030029
 2016 10 24 931231·930054
 2016 10 25 611226.160034
 2016 10 26 621216.079956
 2016 10 27 461208·180054
 2016 10 28 811196·239990
 2016 10 31 581192.979980
 2016 11 01 151194.479980
 2016 11 02 901177·770020
 2016 11 03 971168.130005
 2016 11 04 291174.780029
 2016 11 07 831193.390015
 2016 11 08 111200·219971
 2016 11 09 971233.660034
 2016 11 10 631258·479980
 2016 11 11 861282·819946
 2016 11 14 591306·560059
 2016 11 15 641304.380005
 2016 11 16 701304.979980
 2016 11 17 671313.060059
 2016 11 18 111316.219971
 2016 11 21 31323.719971
 2016 11 22 911334.829956
 2016 11 23 971342.349976
 2016 11 25 661347.199951
 2016 11 28 461346.880005
 2016 11 29 871335.439941
 2016 11 30 681337.329956
 2016 12 01 501331.729980
 2016 12 02 501319.349976
 2016 12 05 461338·229980
 2016 12 06 11353.569946
 2016 12 07 131366·609985
 2016 12 08 971386·449951
 2016 12 09 821392·709961
 2016 12 12 391388.530029
 2016 12 13 311382·439941
 2016 12 14 931374·540039
 2016 12 15 321374.819946
 2016 12 16 511379·030029
 2016 12 19 41375.589966
 2016 12 20 701385·060059
 2016 12 21 591384.359985
 2016 12 22 321375.459961
 2016 12 23 571371.510010
 2016 12 27 851381·979980
 2016 12 28 511379·270020
 2016 12 29 01367.450000
 2016 12 30 411364.980000
 2017 01 03  191375·090000
 2017 01 04  211388.600000
 2017 01 05  11387·710000
 2017 01 06  311375·060000
 2017 01 09  781367.130000
 2017 01 10  71371.500000
 2017 01 11  31375.540000
 2017 01 12  281372·840000
 2017 01 13  951376·170000
 2017 01 17  711371.510000
 2017 01 18  991358.840000
 2017 01 19  571360.760000
 2017 01 20  261355·210000
 2017 01 23  21353·130000
 2017 01 24  101370·970000
 2017 01 25  681383·360000
 2017 01 26  531384.130000
 2017 01 27  121375·930000
 2017 01 30  801369.490000
 2017 01 31  361363·600000
 2017 02 01  831374·190000
 2017 02 02  391364·100000
 2017 02 03  761377.930000
 2017 02 06  631377.330000
 2017 02 07  461371·880000
 2017 02 08  471360.470000
 2017 02 09  951379.730000
 2017 02 10  741391·180000
 2017 02 13  01398·600000
 2017 02 14  231397.140000
 2017 02 15  551405.210000
 2017 02 16  181404·840000
 2017 02 17  261399·860000
 2017 02 21  801410.400000
 2017 02 22  991410·110000
 2017 02 23  721406.560000
 2017 02 24  311394·530000
 2017 02 27  551407·970000
 2017 02 28  981406·870000
 2017 03 01  351414.820000
 2017 03 02  471413·160000
 2017 03 03  131399.080000
 2017 03 06  451392·340000
 2017 03 07  341383·660000
 2017 03 08  301381·960000
 2017 03 09  401371.040000
 2017 03 10  591369·050000
 2017 03 13  181373·250000
 2017 03 14  611369.160000
 2017 03 15  501385·690000
 2017 03 16  851389·790000
 2017 03 17  631393·180000
 2017 03 20  491391.480000
 2017 03 21  801390·200000
 2017 03 22  911348·640000
 2017 03 23  691361·220000
 2017 03 24  231362.790000
 2017 03 27  931359.330000
 2017 03 28  731367·940000
 2017 03 29  621373·130000
 2017 03 30  411382·930000
 2017 03 31  781389·950000
 2017 04 03  481388·740000
 2017 04 04  911374·050000
 2017 04 05  851381.340000
 2017 04 06  471364.520000
 2017 04 07  621367·500000
 2017 04 10  341376·560000
 2017 04 11  601377·230000
 2017 04 12  371376.860000
 2017 04 13  821361·320000
 2017 04 17  891361·250000
 2017 04 18  01362·490000
 2017 04 19  131376·690000
 2017 04 20  51384·580000
 2017 04 21  821383.130000
 2017 04 24  601399.960000
 2017 04 25  621415·550000
 2017 04 26  471425.700000
 2017 04 27  641423.520000
 2017 04 28  211419·210000
 2017 05 01  961411·040000
 2017 05 02  551409.050000
 2017 05 03  101399·130000
 2017 05 04  921394.160000
 2017 05 05  531397.210000
 2017 05 08  961397.430000
 2017 05 09  201395·480000
 2017 05 10  21400·810000
 2017 05 11  981399·200000
 2017 05 12  651389.390000
 2017 05 15  201398·990000
 2017 05 16  101396·350000
 2017 05 17  161388·300000
 2017 05 18  811365·010000
 2017 05 19  601374.420000
 2017 05 22  961378·300000
 2017 05 23  221383.080000
 2017 05 24  891386.070000
 2017 05 25  161391.420000
 2017 05 26  671383.680000
 2017 05 30  531381·170000
 2017 05 31  571374.430000
 2017 06 01  881396·200000
 2017 06 02  551414.960000
 2017 06 05  711405.140000
 2017 06 06  791401·790000
 2017 06 07  11400.410000
 2017 06 08  171419.320000
 2017 06 09  661433·790000
 2017 06 12  751426.100000
 2017 06 13  51427·550000
 2017 06 14  331426·130000
 2017 06 15  501415.470000
 2017 06 16  891407·220000
 2017 06 19  771420.190000
 2017 06 20  121417·760000
 2017 06 21  601411·880000
 2017 06 22  901408·340000
 2017 06 23  171415·770000
 2017 06 26  831420·770000
 2017 06 27  601420·610000
 2017 06 28  721426.330000
 2017 06 29  491428·030000
 2017 06 30  51420.990000
 2017 07 03  371429.370000
 2017 07 05  541426.530000
 2017 07 06  251418·860000
 2017 07 07  591416·680000
 2017 07 10  51418·050000
 2017 07 11  801413·470000
 2017 07 12  191431·340000
 2017 07 13  501425.740000
 2017 07 14  11432·970000
 2017 07 17  201434·450000
 2017 07 18  321431.110000
 2017 07 19  121441.770000
 2017 07 20  881445·060000
 2017 07 21  681452.050000
 2017 07 24  901438·600000
 2017 07 25  01452·090000
 2017 07 26  541452·020000
 2017 07 27  421446.630000
 2017 07 28  431432.590000
 2017 07 31  971432·460000
 2017 08 01  121430.660000
 2017 08 02  881428·030000
 2017 08 03  661414.720000
 2017 08 04  81413.040000
 2017 08 07  01417·420000
 2017 08 08  731426.290000
 2017 08 09  591409.780000
 2017 08 10  661396.600000
 2017 08 11  811376·370000
 2017 08 14  931394·530000
 2017 08 15  491395·880000
 2017 08 16  271391.680000
 2017 08 17  421384·740000
 2017 08 18  661362·340000
 2017 08 21  851358·090000
 2017 08 22  731372.330000
 2017 08 23  971373·280000
 2017 08 24  361377·050000
 2017 08 25  431380.600000
 2017 08 28  111382.530000
 2017 08 29  831385.190000
 2017 08 30  731392·770000
 2017 08 31  231406·440000
 2017 09 01  711413·860000
 2017 09 05  631414·550000
 2017 09 06  711406·020000
 2017 09 07  501404·310000
 2017 09 08  111403·530000
 2017 09 11  251415.750000
 2017 09 12  491423.930000
 2017 09 13  761428.740000
 2017 09 14  131427·920000
 2017 09 15  831431·990000
 2017 09 18  511444.270000
 2017 09 19  751442.580000
 2017 09 20  821446·480000
 2017 09 21  731448·840000
 2017 09 22  461451.510000
 2017 09 25  471455.220000
 2017 09 26  511460·950000
 2017 09 27  601487·950000
 2017 09 28  281489.350000
 2017 09 29  191493·560000
 2017 10 02  771509·480000
 2017 10 03  301512·260000
 2017 10 04  171514.770000
 2017 10 05  411514.940000
 2017 10 06  401511·410000
 2017 10 09  961513·300000
 2017 10 10  571511·330000
 2017 10 11  871510.620000
 2017 10 12  481508.430000
 2017 10 13  981508·220000
 2017 10 16  161511.290000
 2017 10 17  591505·800000
 2017 10 18  321505.140000
 2017 10 19  960.000000
 2017 10 20  891512·750000
 2017 10 23  811511·480000
 2017 10 24  491505.570000
 2017 10 25  801500·420000
 2017 10 26  951501·360000
 2017 10 27  41508.320000
 2017 10 30  811490.900000
 2017 10 31  621506·780000
 2017 11 01  791512.400000
 2017 11 02  41499.940000
 2017 11 03  331497.140000
 2017 11 06  801501.490000
 2017 11 07  81498·000000
 2017 11 08  811482.860000
 2017 11 09  381481·620000
 2017 11 10  971479.110000
 2017 11 13  781476.680000
 2017 11 14  601474.270000
 2017 11 15  531470.900000
 2017 11 16  11490·970000
 2017 11 17  81496·860000
 2017 11 20  921503·400000
 2017 11 21  591519·530000
 2017 11 22  41524·180000
 2017 11 24  421521.380000
 2017 11 27  521522.030000
 2017 12 14  621526.460000
 2017 12 15  461538.060000
 2017 12 18  481552·320000
 2017 12 19  401552.210000
 2017 12 20  951544.350000
 2017 12 21  871551.210000
 2017 12 22  211548.250000
 2017 12 26  831546·590000
 2017 12 27  141550·620000
 2017 12 28  171549·040000
 2017 12 29  811551.940000
 2018 01 02 291550.300000
 2018 01 03 01555·080000
 2018 01 04 491560.840000
 2018 01 05 711560.070000
 2018 01 08 551562.990000
 2018 01 09 611565.580000
 2018 01 10 201561.910000
 2018 01 11 601586.790000
 2018 01 12 611598·180000
 2018 01 16 271604.020000
 2018 01 17 921589.130000
 2018 01 18 431586.310000
 2018 01 19 721597.630000
 2018 01 22 561605·170000
 2018 01 23 551612·550000
 2018 01 24 381615.520000
 2018 01 25 391607.790000
 2018 01 26 301608.060000
 2018 01 29 201607.950000
 2018 01 30 911595.640000
 2018 01 31 381594·270000
 2018 02 01 541582·280000
 2018 02 02 271577.030000
 2018 02 05 691547.030000
 2018 02 06 681512·980000
 2018 02 07 601517.000000
 2018 02 08 371511·210000
 2018 02 09 681487·580000
 2018 02 12 551498.110000
 2018 02 13 61497·020000
 2018 02 14 381523·890000
 2018 02 15 61537.770000
 2018 02 16 491551·510000
 2018 02 20 721546·430000
 2018 02 21 441555.280000
 2018 02 22 271548·290000
 2018 02 23 261549·190000
 2018 02 26 661560·740000
 2018 02 27 921564·630000
 2018 02 28 11543.750000
 2018 03 01 861522·470000
 2018 03 02 181535·200000
 2018 03 05 461550·760000
 2018 03 06 221562·200000
 2018 03 07 551576·730000
 2018 03 08 871580·490000
 2018 03 09 921597·300000
 2018 03 12 81603·790039
 2018 03 13 821609.050049
 2018 03 14 521598·329956
 2018 03 15 451588.020020
 2018 03 16 51588.920044
 2018 03 19 441585·829956
 2018 03 20 221575·780029
 2018 03 21 411587.739990
 2018 03 22 801576·589966
 2018 03 23 411548.729980
 2018 03 26 271543·810060
 2018 03 27 441547·709961
 2018 03 28 291521·349976
 2018 03 29 981540.020020
 2018 04 02 241529·140015
 2018 04 03 421514.560059
 2018 04 04 701534.569946
 2018 04 05 651545·280029
 2018 04 06 961541·069946
 2018 04 09 481533·939941
 2018 04 10 481548·079956
 2018 04 11 181551·369995
 2018 04 12 471562·459961
 2018 04 13 981563.750000
 2018 04 16 321566·400024
 2018 04 17 571582·989990
 2018 04 18 111592·040039
 2018 04 19 581582·949951
 2018 04 20 151574.239990
 2018 04 23 81571.469971
 2018 04 24 441574.479980
 2018 04 25 131556.089966
 2018 04 26 171562.500000
 2018 04 27 211562.979980


 2018 05 01 271550.859985
 2018 05 02 771565.369995
 2018 05 03 831554.339966
 2018 05 04 721572.770020
 2018 05 07 671586·410034
 2018 05 08 891586·589966
 2018 05 09 811598.760010
 2018 05 10 601609.445435
 2018 05 11 961609·359985
 2018 05 14 101614.239990
 2018 05 15 51603·160034
 2018 05 16 111620·640015
 2018 05 17 701627·319946
 2018 05 18 291630.326294
 2018 05 21 741639.040039
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.