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  57168·979996
 1987 09 11  36170.539993
 1987 09 14  16170.949997
 1987 09 15  29170·440002
 1987 09 16  36170.029999
 1987 09 17  94169·250000
 1987 09 18  67169.039993
 1987 09 21  46169.130005
 1987 09 22  6167·559998
 1987 09 23  75168·649994
 1987 09 24  44169.059998
 1987 09 25  87168.850006
 1987 09 28  17169·800003
 1987 09 29  61169.690002
 1987 09 30  59170·809998
 1987 10 01  95171·399994
 1987 10 02  46172.089996
 1987 10 05  59172·550003
 1987 10 06  52172·619995
 1987 10 07  41170.210007
 1987 10 08  93168·979996
 1987 10 09  0167.110001
 1987 10 12  83166.110001
 1987 10 13  17164·419998
 1987 10 14  82164.160004
 1987 10 15  42161.800003
 1987 10 16  43159.660004
 1987 10 19  44152·740005
 1987 10 20  65133.600006
 1987 10 21  65130·770004
 1987 10 22  43130·649994
 1987 10 23  65124.580002
 1987 10 26  16121·580002
 1987 10 27  76113·120003
 1987 10 28  21108·500000
 1987 10 29  49110.800003
 1987 10 30  36118.260002
 1987 11 02  7120·220001
 1987 11 03  40122·050003
 1987 11 04  92117.750000
 1987 11 05  51118.940002
 1987 11 06  15120·089996
 1987 11 09  88119·320000
 1987 11 10  11117·620003
 1987 11 11  11116·680000
 1987 11 12  81118.669998
 1987 11 13  78118.639999
 1987 11 16  50119·019997
 1987 11 17  91118.269997
 1987 11 18  12116.690002
 1987 11 19  48116·690002
 1987 11 20  80115.150002
 1987 11 23  92114.500000
 1987 11 24  40115·879997
 1987 11 25  60115·970001
 1987 11 27  95115.959999
 1987 11 30  38115.629997
 1987 12 01  20112·089996
 1987 12 02  4111·300003
 1987 12 03  12111·150002
 1987 12 04  81108.940002
 1987 12 07  36106.519997
 1987 12 08  90107·239998
 1987 12 09  77108.889999
 1987 12 10  96109.059998
 1987 12 11  93109·320000
 1987 12 14  58112·070000
 1987 12 15  59114.360001
 1987 12 16  83116·839996
 1987 12 17  22117.309998
 1987 12 18  71119·459999
 1987 12 21  51119·919998
 1987 12 22  68119.930000
 1987 12 23  82120.820000
 1987 12 24  15121.589996
 1987 12 28  73121·589996
 1987 12 29  0118·989998
 1987 12 30  53119.500000
 1987 12 31  5120·419998
 1988 01 04 70123.510002
 1988 01 05 56126·550003
 1988 01 06 42127.000000
 1988 01 07 77128.029999
 1988 01 08 9128·190002
 1988 01 11 36123·839996
 1988 01 12 81122·669998
 1988 01 13 96121·449997
 1988 01 14 86121.980003
 1988 01 15 65124.199997
 1988 01 18 26124.099998
 1988 01 19 48124·440002
 1988 01 20 20124.440002
 1988 01 21 93121.760002
 1988 01 22 59122.790001
 1988 01 25 46123.680000
 1988 01 26 54123.680000
 1988 01 27 97123.639999
 1988 01 28 86124.320000
 1988 01 29 30125.349998
 1988 02 01 57126.220001
 1988 02 02 75125.940002
 1988 02 03 40126·320000
 1988 02 04 60125.599998
 1988 02 05 25125·989998
 1988 02 08 55125·769997
 1988 02 09 76125.519997
 1988 02 10 26127.180000
 1988 02 11 76128.220001
 1988 02 12 85129.210007
 1988 02 16 77129.910004
 1988 02 17 40130.660004
 1988 02 18 54130·679993
 1988 02 19 42131.229996
 1988 02 22 49132·369995
 1988 02 23 40132·559998
 1988 02 24 28133.419998
 1988 02 25 26134.800003
 1988 02 26 24134·169998
 1988 02 29 89137·690002
 1988 03 01 93136.479996
 1988 03 02 62137.380005
 1988 03 03 58137·929993
 1988 03 04 75138.059998
 1988 03 07 67139.059998
 1988 03 08 1140·559998
 1988 03 09 34141.690002
 1988 03 10 11141.899994
 1988 03 11 95140·589996
 1988 03 14 18140·880005
 1988 03 15 57141.089996
 1988 03 16 34141·910004
 1988 03 17 46142·690002
 1988 03 18 13143·380005
 1988 03 21 59142·759995
 1988 03 22 8142·350006
 1988 03 23 14143·070007
 1988 03 24 13143·100006
 1988 03 25 97141.570007
 1988 03 28 20140.369995
 1988 03 29 18140.360001
 1988 03 30 66140.839996
 1988 03 31 53142·160004
 1988 04 04 83142·139999
 1988 04 05 2140.720001
 1988 04 06 49142·110001
 1988 04 07 33143·009995
 1988 04 08 36144·119995
 1988 04 11 36144·690002
 1988 04 12 62145.330002
 1988 04 13 69145.460007
 1988 04 14 41145·199997
 1988 04 15 13141.679993
 1988 04 18 30142.089996
 1988 04 19 18143·289993
 1988 04 20 85142·559998
 1988 04 21 53142·139999
 1988 04 22 5141·699997
 1988 04 25 61142.460007
 1988 04 26 83143·220001
 1988 04 27 0143.669998
 1988 04 28 60144.160004
 1988 04 29 4145·009995
 1988 05 02 71145.050003
 1988 05 03 23145.350006
 1988 05 04 97145.529999
 1988 05 05 80145.250000
 1988 05 06 13144.899994
 1988 05 09 17144·649994
 1988 05 10 41143·750000
 1988 05 11 45143.350006
 1988 05 12 97141·350006
 1988 05 13 99142.169998
 1988 05 16 42142·429993
 1988 05 17 81143.070007
 1988 05 18 35141.729996
 1988 05 19 15139·919998
 1988 05 20 76140.149994
 1988 05 23 94140·149994
 1988 05 24 65139·460007
 1988 05 25 33139.889999
 1988 05 26 44140.279999
 1988 05 27 16140.309998
 1988 05 31 50141.369995
 1988 06 01 48142.869995
 1988 06 02 69142·929993
 1988 06 03 4143·500000
 1988 06 06 79144.190002
 1988 06 07 79144.410004
 1988 06 08 4145.789993
 1988 06 09 39146·550003
 1988 06 10 64147·089996
 1988 06 13 70147.330002
 1988 06 14 23148·100006
 1988 06 15 29148.130005
 1988 06 16 42148.179993
 1988 06 17 91147.770004
 1988 06 20 26147.279999
 1988 06 21 3147.610001
 1988 06 22 77148.830002
 1988 06 23 34148·949997
 1988 06 24 40149·229996
 1988 06 27 20149.259995
 1988 06 28 57149·500000
 1988 06 29 20149.910004
 1988 06 30 14151.300003
 1988 07 01 61151·309998
 1988 07 05 94151·279999
 1988 07 06 92151·649994
 1988 07 07 25151·160004
 1988 07 08 32151·160004
 1988 07 11 27151.250000
 1988 07 12 20151·279999
 1988 07 13 71150·869995
 1988 07 14 66151·160004
 1988 07 15 18151·419998
 1988 07 18 98151·470001
 1988 07 19 79151·699997
 1988 07 20 18151.100006
 1988 07 21 56151·110001
 1988 07 22 45150·369995
 1988 07 25 99149·539993
 1988 07 26 70149.660004
 1988 07 27 52149.639999
 1988 07 28 5148.970001
 1988 07 29 6149.889999
 1988 08 01 30150.500000
 1988 08 02 46150.809998
 1988 08 03 47150·690002
 1988 08 04 2150.880005
 1988 08 05 28150.639999
 1988 08 08 99150.369995
 1988 08 09 66150·199997
 1988 08 10 10148.929993
 1988 08 11 22146·960007
 1988 08 12 0146.949997
 1988 08 15 80146·960007
 1988 08 16 82145.580002
 1988 08 17 93145·759995
 1988 08 18 62145.639999
 1988 08 19 34145.750000
 1988 08 22 93145.679993
 1988 08 23 47144·259995
 1988 08 24 23144·949997
 1988 08 25 97144·960007
 1988 08 26 44144·449997
 1988 08 29 17144.889999
 1988 08 30 45145.139999
 1988 08 31 62145·740005
 1988 09 01 59145.740005
 1988 09 02 58145·479996
 1988 09 06 16145·759995
 1988 09 07 50146·149994
 1988 09 08 90146·649994
 1988 09 09 53147·229996
 1988 09 12 49147.360001
 1988 09 13 4147·380005
 1988 09 14 10147.929993
 1988 09 15 8147·869995
 1988 09 16 83148·029999
 1988 09 19 93148.020004
 1988 09 20 22147.949997
 1988 09 21 55147·970001
 1988 09 22 80147.850006
 1988 09 23 12147·839996
 1988 09 26 51147.830002
 1988 09 27 51147·169998
 1988 09 28 27146·990005
 1988 09 29 80148.000000
 1988 09 30 46149·089996
 1988 10 03 77149·190002
 1988 10 04 38147·880005
 1988 10 05 40148·080002
 1988 10 06 83148·320007
 1988 10 07 39148.600006
 1988 10 10 52148.830002
 1988 10 11 62148.610001
 1988 10 12 62148.509995
 1988 10 13 70148.020004
 1988 10 14 29148·300003
 1988 10 17 41148·199997
 1988 10 18 10148·710007
 1988 10 19 25149·070007
 1988 10 20 59149·160004
 1988 10 21 94149·029999
 1988 10 24 76148·979996
 1988 10 25 88148·750000
 1988 10 26 55148·470001
 1988 10 27 67148.139999
 1988 10 28 35147.179993
 1988 10 31 64147·250000
 1988 11 01 53147.279999
 1988 11 02 29147.210007
 1988 11 03 89147·160004
 1988 11 04 84147·139999
 1988 11 07 18146.250000
 1988 11 08 73145.279999
 1988 11 09 62145·270004
 1988 11 10 7145.009995
 1988 11 11 37145.009995
 1988 11 14 19143·710007
 1988 11 15 5143.190002
 1988 11 16 12143.039993
 1988 11 17 23141.330002
 1988 11 18 11140·899994
 1988 11 21 93140.869995
 1988 11 22 8139.949997
 1988 11 23 13140.410004
 1988 11 25 18140·399994
 1988 11 28 27140.199997
 1988 11 29 25140.649994
 1988 11 30 72142·009995
 1988 12 01 34142.559998
 1988 12 02 32142·770004
 1988 12 05 20143·449997
 1988 12 06 86143·929993
 1988 12 07 78144·029999
 1988 12 08 58144·020004
 1988 12 09 75143·899994
 1988 12 12 68143.910004
 1988 12 13 95143·460007
 1988 12 14 81143.320007
 1988 12 15 96143.250000
 1988 12 16 57144.339996
 1988 12 19 54144·529999
 1988 12 20 1144.729996
 1988 12 21 15144·490005
 1988 12 22 15144·539993
 1988 12 23 48144.880005
 1988 12 27 44144.919998
 1988 12 28 89144·940002
 1988 12 29 30145.710007
 1988 12 30 97147.369995
 1989 01 03  60147·369995
 1989 01 04  0148.399994
 1989 01 05  15148.929993
 1989 01 06  46149·839996
 1989 01 09  24149·919998
 1989 01 10  53149.660004
 1989 01 11  9149.270004
 1989 01 12  62149·860001
 1989 01 13  37149·929993
 1989 01 16  82150·110001
 1989 01 17  73149·960007
 1989 01 18  41150·830002
 1989 01 19  24151.539993
 1989 01 20  41151.550003
 1989 01 23  95151·539993
 1989 01 24  1151·460007
 1989 01 25  36151·779999
 1989 01 26  13152·520004
 1989 01 27  90153·199997
 1989 01 30  87153·059998
 1989 01 31  47153.850006
 1989 02 01  5154·419998
 1989 02 02  94155.089996
 1989 02 03  68155.690002
 1989 02 06  59155·839996
 1989 02 07  48156.839996
 1989 02 08  70157.240005
 1989 02 09  38157.110001
 1989 02 10  97156·559998
 1989 02 13  99155.059998
 1989 02 14  6155.240005
 1989 02 15  15155·580002
 1989 02 16  10156·300003
 1989 02 17  40157·270004
 1989 02 21  16157·199997
 1989 02 22  45156.759995
 1989 02 23  76155·419998
 1989 02 24  76155.419998
 1989 02 27  37154·259995
 1989 02 28  96154.559998
 1989 03 01  93155·130005
 1989 03 02  40155·690002
 1989 03 03  32156·699997
 1989 03 06  63157·240005
 1989 03 07  87157.630005
 1989 03 08  89157.979996
 1989 03 09  88157.940002
 1989 03 10  64157.789993
 1989 03 13  9158·020004
 1989 03 14  4158.100006
 1989 03 15  19158.330002
 1989 03 16  44159.270004
 1989 03 17  34159·279999
 1989 03 20  91156.710007
 1989 03 21  63156.169998
 1989 03 22  72156·169998
 1989 03 23  63156·240005
 1989 03 27  83155.910004
 1989 03 28  83156·649994
 1989 03 29  42156.839996
 1989 03 30  20156.839996
 1989 03 31  36157.899994
 1989 04 03  66158·369995
 1989 04 04  73158.279999
 1989 04 05  57158·529999
 1989 04 06  31158.559998
 1989 04 07  25159.270004
 1989 04 10  9159·550003
 1989 04 11  48160.339996
 1989 04 12  76161.210007
 1989 04 13  98161.210007
 1989 04 14  20161.630005
 1989 04 17  94161·630005
 1989 04 18  1162·289993
 1989 04 19  49162.479996
 1989 04 20  99162.679993
 1989 04 21  21163.320007
 1989 04 24  64163·339996
 1989 04 25  64163·470001
 1989 04 26  66163·600006
 1989 04 27  78164·279999
 1989 04 28  46164·690002
 1989 05 01  58164·679993
 1989 05 02  65164.699997
 1989 05 03  42164·779999
 1989 05 04  54165·190002
 1989 05 05  67166·210007
 1989 05 08  65165.740005
 1989 05 09  12165.559998
 1989 05 10  20165.639999
 1989 05 11  54166·070007
 1989 05 12  60167.160004
 1989 05 15  14167.320007
 1989 05 16  99167·309998
 1989 05 17  8168.270004
 1989 05 18  70169.000000
 1989 05 19  99169·649994
 1989 05 22  75170.070007
 1989 05 23  42169.520004
 1989 05 24  38169.490005
 1989 05 25  41170.119995
 1989 05 26  52171·009995
 1989 05 30  93171.259995
 1989 05 31  33171.529999
 1989 06 01  41172.399994
 1989 06 02  64173·410004
 1989 06 05  24173.500000
 1989 06 06  50172·419998
 1989 06 07  25172.949997
 1989 06 08  66173.320007
 1989 06 09  24173.369995
 1989 06 12  8173.440002
 1989 06 13  43173·339996
 1989 06 14  41172.710007
 1989 06 15  4173.250000
 1989 06 16  51171.449997
 1989 06 19  70171.589996
 1989 06 20  94171·240005
 1989 06 21  3170·740005
 1989 06 22  48170.619995
 1989 06 23  7171·440002
 1989 06 26  59171·559998
 1989 06 27  84171.899994
 1989 06 28  93171·820007
 1989 06 29  79170·820007
 1989 06 30  90168·089996
 1989 07 03  34167.619995
 1989 07 05  6167·960007
 1989 07 06  36168.940002
 1989 07 07  70170.199997
 1989 07 10  67170·740005
 1989 07 11  30171.380005
 1989 07 12  55171·929993
 1989 07 13  6172·279999
 1989 07 14  21172.529999
 1989 07 17  35173·000000
 1989 07 18  34172.990005
 1989 07 19  29174·089996
 1989 07 20  58174·419998
 1989 07 21  15173.929993
 1989 07 24  0173.919998
 1989 07 25  95173.320007
 1989 07 26  66173.399994
 1989 07 27  89174.229996
 1989 07 28  4174·250000
 1989 07 31  87174.500000
 1989 08 01  58174·960007
 1989 08 02  1174·380005
 1989 08 03  19175·360001
 1989 08 04  11175.380005
 1989 08 07  72176·589996
 1989 08 08  20176·809998
 1989 08 09  48176·960007
 1989 08 10  99177·119995
 1989 08 11  72177.979996
 1989 08 14  41176.559998
 1989 08 15  15175·869995
 1989 08 16  7176·410004
 1989 08 17  43176.029999
 1989 08 18  82175.940002
 1989 08 21  70175.990005
 1989 08 22  18174.669998
 1989 08 23  1175·679993
 1989 08 24  88177.009995
 1989 08 25  89177.240005
 1989 08 28  36177.100006
 1989 08 29  82177·330002
 1989 08 30  27177·449997
 1989 08 31  73178.199997
 1989 09 01  95178·710007
 1989 09 05  50178·860001
 1989 09 06  95178·830002
 1989 09 07  46178·539993
 1989 09 08  51179·160004
 1989 09 11  92179·179993
 1989 09 12  10178·869995
 1989 09 13  60179·470001
 1989 09 14  86178.820007
 1989 09 15  21177.860001
 1989 09 18  16176·679993
 1989 09 19  89176.550003
 1989 09 20  5176·399994
 1989 09 21  75176·649994
 1989 09 22  82176.800003
 1989 09 25  34176.919998
 1989 09 26  42176·600006
 1989 09 27  17176·559998
 1989 09 28  3177·380005
 1989 09 29  21178.210007
 1989 10 02  52178·850006
 1989 10 03  36179·380005
 1989 10 04  97179·550003
 1989 10 05  99179.929993
 1989 10 06  17180·479996
 1989 10 09  43180·789993
 1989 10 10  10180·949997
 1989 10 11  44180·279999
 1989 10 12  44179·860001
 1989 10 13  76179.639999
 1989 10 16  9172·850006
 1989 10 17  57170·350006
 1989 10 18  64170.970001
 1989 10 19  0173.440002
 1989 10 20  89173·639999
 1989 10 23  63173.330002
 1989 10 24  34172·110001
 1989 10 25  1170·300003
 1989 10 26  70170·229996
 1989 10 27  12168·869995
 1989 10 30  36167.179993
 1989 10 31  92167·470001
 1989 11 01  95167.979996
 1989 11 02  80167·809998
 1989 11 03  76167.429993
 1989 11 06  11169.990005
 1989 11 07  33165.789993
 1989 11 08  66167·220001
 1989 11 09  87167.509995
 1989 11 10  22167·630005
 1989 11 13  79167.729996
 1989 11 14  98167.800003
 1989 11 15  23168·419998
 1989 11 16  11168·000000
 1989 11 17  52168·259995
 1989 11 20  24168·360001
 1989 11 21  68167.300003
 1989 11 22  93167.190002
 1989 11 24  96167.910004
 1989 11 27  20168.279999
 1989 11 28  28168·490005
 1989 11 29  4168·509995
 1989 11 30  80168·179993
 1989 12 01  87168·589996
 1989 12 04  35168.669998
 1989 12 05  8168.750000
 1989 12 06  98168·880005
 1989 12 07  50169·059998
 1989 12 08  44168·779999
 1989 12 11  93168·770004
 1989 12 12  69168.130005
 1989 12 13  60168.429993
 1989 12 14  39168·369995
 1989 12 15  71167.470001
 1989 12 18  38166.539993
 1989 12 19  91163·940002
 1989 12 20  24163·029999
 1989 12 21  80163·940002
 1989 12 22  74165·199997
 1989 12 26  44165.429993
 1989 12 27  33166.020004
 1989 12 28  84166.279999
 1989 12 29  70168·309998
 1990 01 02 45169.960007
 1990 01 03 22170·800003
 1990 01 04 70170·789993
 1990 01 05 46170·119995
 1990 01 08 44169·679993
 1990 01 09 72169·860001
 1990 01 10 51169.309998
 1990 01 11 47168.369995
 1990 01 12 17168·020004
 1990 01 15 90164·369995
 1990 01 16 65163·300003
 1990 01 17 40164·259995
 1990 01 18 63163·500000
 1990 01 19 7163·589996
 1990 01 22 74163·690002
 1990 01 23 21161·369995
 1990 01 24 8160.419998
 1990 01 25 81158·929993
 1990 01 26 68157.979996
 1990 01 29 8156.750000
 1990 01 30 3154·970001
 1990 01 31 93153·529999
 1990 02 01 58154·360001
 1990 02 02 46156.029999
 1990 02 05 23156·889999
 1990 02 06 49156·899994
 1990 02 07 83158.250000
 1990 02 08 4159·220001
 1990 02 09 68159.139999
 1990 02 12 82159.199997
 1990 02 13 5158.589996
 1990 02 14 75158·570007
 1990 02 15 64159·199997
 1990 02 16 47160.350006
 1990 02 20 12159·309998
 1990 02 21 80157·850006
 1990 02 22 61158·270004
 1990 02 23 27157.789993
 1990 02 26 17156.639999
 1990 02 27 62156.979996
 1990 02 28 34157.880005
 1990 03 01 28158·059998
 1990 03 02 59159·190002
 1990 03 05 90159·470001
 1990 03 06 84160·399994
 1990 03 07 82160.919998
 1990 03 08 99162·070007
 1990 03 09 58162·199997
 1990 03 12 37162·229996
 1990 03 13 45162·630005
 1990 03 14 26162.789993
 1990 03 15 86163·320007
 1990 03 16 42164.289993
 1990 03 19 99164·380005
 1990 03 20 53164·839996
 1990 03 21 18164.350006
 1990 03 22 75164·250000
 1990 03 23 51163.630005
 1990 03 26 18164·119995
 1990 03 27 23164.080002
 1990 03 28 37164.080002
 1990 03 29 32163·809998
 1990 03 30 83163·639999
 1990 04 02 95163·630005
 1990 04 03 53163.440002
 1990 04 04 99163·669998
 1990 04 05 37163·139999
 1990 04 06 53163.000000
 1990 04 09 73162.399994
 1990 04 10 34161.949997
 1990 04 11 92162.169998
 1990 04 12 41162.630005
 1990 04 16 72163·059998
 1990 04 17 43162·529999
 1990 04 18 86162.440002
 1990 04 19 29161·399994
 1990 04 20 51160.929993
 1990 04 23 58160.080002
 1990 04 24 82159.000000
 1990 04 25 10158.630005
 1990 04 26 36159.070007
 1990 04 27 36158·789993
 1990 04 30 68158.089996
 1990 05 01 4158.539993
 1990 05 02 77159·139999
 1990 05 03 57159.960007
 1990 05 04 57160.389999
 1990 05 07 55160.740005
 1990 05 08 49160·929993
 1990 05 09 30161.130005
 1990 05 10 87161·679993
 1990 05 11 32163.139999
 1990 05 14 52164.220001
 1990 05 15 85163·860001
 1990 05 16 20163.860001
 1990 05 17 29164.910004
 1990 05 18 12165·440002
 1990 05 21 79166.649994
 1990 05 22 45167.410004
 1990 05 23 66167.809998
 1990 05 24 80168.250000
 1990 05 25 93168.050003
 1990 05 29 74168·199997
 1990 05 30 85168·929993
 1990 05 31 31169.110001
 1990 06 01 35169·830002
 1990 06 04 46170·649994
 1990 06 05 58171·080002
 1990 06 06 64170·229996
 1990 06 07 36170·289993
 1990 06 08 23169·809998
 1990 06 11 77169.089996
 1990 06 12 6170.029999
 1990 06 13 53170.979996
 1990 06 14 93170.880005
 1990 06 15 62170·960007
 1990 06 18 7170.899994
 1990 06 19 67168.740005
 1990 06 20 69168·740005
 1990 06 21 56168.449997
 1990 06 22 43168.820007
 1990 06 25 85168.130005
 1990 06 26 89167.660004
 1990 06 27 31167.250000
 1990 06 28 13168·410004
 1990 06 29 39169.139999
 1990 07 02 15169·119995
 1990 07 03 78169·009995
 1990 07 05 43168.940002
 1990 07 06 85168·199997
 1990 07 09 37168·309998
 1990 07 10 18168.229996
 1990 07 11 83168.679993
 1990 07 12 4169·429993
 1990 07 13 65170·470001
 1990 07 16 94170·229996
 1990 07 17 10170·039993
 1990 07 18 5168·919998
 1990 07 19 40167·860001
 1990 07 20 76167.550003
 1990 07 23 23166.820007
 1990 07 24 17163.240005
 1990 07 25 22163.789993
 1990 07 26 58164.550003
 1990 07 27 47164.089996
 1990 07 30 98163·169998
 1990 07 31 1162·160004
 1990 08 01 58161·649994
 1990 08 02 34160.779999
 1990 08 03 29158.600006
 1990 08 06 89154·350006
 1990 08 07 22150·479996
 1990 08 08 57151.169998
 1990 08 09 18152·539993
 1990 08 10 24153·520004
 1990 08 13 18150·839996
 1990 08 14 19151.139999
 1990 08 15 95151·860001
 1990 08 16 69151·309998
 1990 08 17 41148.490005
 1990 08 20 44145.690002
 1990 08 21 18144.160004
 1990 08 22 11141·320007
 1990 08 23 9138.990005
 1990 08 24 83134·360001
 1990 08 27 67138.820007
 1990 08 28 65139·589996
 1990 08 29 67140.360001
 1990 08 30 10140·330002
 1990 08 31 51139·619995
 1990 09 04 66139·500000
 1990 09 05 83140.020004
 1990 09 06 27140·089996
 1990 09 07 99140.110001
 1990 09 10 80141.020004
 1990 09 11 53140·360001
 1990 09 12 59140.169998
 1990 09 13 70139.960007
 1990 09 14 92138·710007
 1990 09 17 95137·889999
 1990 09 18 55137·479996
 1990 09 19 43137·070007
 1990 09 20 17136.779999
 1990 09 21 52134·699997
 1990 09 24 93133·759995
 1990 09 25 28130.520004
 1990 09 26 92130·580002
 1990 09 27 96129·149994
 1990 09 28 71126·750000
 1990 10 01 54128·429993
 1990 10 02 80129·960007
 1990 10 03 18129·070007
 1990 10 04 16128·080002
 1990 10 05 78127.699997
 1990 10 08 69127·379997
 1990 10 09 40126.919998
 1990 10 10 77124·339996
 1990 10 11 82122·870003
 1990 10 12 72120·470001
 1990 10 15 4120.879997
 1990 10 16 31120·570000
 1990 10 17 74119·669998
 1990 10 18 26120.959999
 1990 10 19 80122.370003
 1990 10 22 77122·800003
 1990 10 23 83122·449997
 1990 10 24 95122.440002
 1990 10 25 63122.680000
 1990 10 26 41122.389999
 1990 10 29 68121·010002
 1990 10 30 67119·690002
 1990 10 31 70119·169998
 1990 11 01 73118·959999
 1990 11 02 9120·360001
 1990 11 05 54121.290001
 1990 11 06 47121·629997
 1990 11 07 49121·330002
 1990 11 08 14120·459999
 1990 11 09 94121.300003
 1990 11 12 62123·230003
 1990 11 13 69123.669998
 1990 11 14 14124·739998
 1990 11 15 50124·760002
 1990 11 16 10124·400002
 1990 11 19 58124·790001
 1990 11 20 65124·830002
 1990 11 21 10124·150002
 1990 11 23 10124.330002
 1990 11 26 68124.260002
 1990 11 27 49125.239998
 1990 11 28 88126.220001
 1990 11 29 6126·129997
 1990 11 30 72127·519997
 1990 12 03 74128.279999
 1990 12 04 20128·729996
 1990 12 05 67130·699997
 1990 12 06 72132·770004
 1990 12 07 70131.179993
 1990 12 10 69130.940002
 1990 12 11 87130.690002
 1990 12 12 94130·580002
 1990 12 13 94130.990005
 1990 12 14 25130.940002
 1990 12 17 85130·169998
 1990 12 18 86129.970001
 1990 12 19 27130.580002
 1990 12 20 98130.729996
 1990 12 21 6130·929993
 1990 12 24 26130·860001
 1990 12 26 78130.830002
 1990 12 27 29130.820007
 1990 12 28 19130·630005
 1990 12 31 12132.199997
 1991 01 02  76132.190002
 1991 01 03  78131·639999
 1991 01 04  17130.350006
 1991 01 07  72130·199997
 1991 01 08  79128·190002
 1991 01 09  35128·720001
 1991 01 10  20127.559998
 1991 01 11  54127·650002
 1991 01 14  68127.599998
 1991 01 15  11125.389999
 1991 01 16  72126.800003
 1991 01 17  34131·110001
 1991 01 18  51130·240005
 1991 01 21  46130.339996
 1991 01 22  43131·360001
 1991 01 23  14132.639999
 1991 01 24  58135.070007
 1991 01 25  1136.520004
 1991 01 28  26137.800003
 1991 01 29  17139·229996
 1991 01 30  46142·029999
 1991 01 31  66144·169998
 1991 02 01  40145.639999
 1991 02 04  95148·199997
 1991 02 05  97150.199997
 1991 02 06  51152·300003
 1991 02 07  30153.220001
 1991 02 08  23151.740005
 1991 02 11  18154·169998
 1991 02 12  97154.610001
 1991 02 13  64155·899994
 1991 02 14  2156.889999
 1991 02 15  40156.970001
 1991 02 19  64157·020004
 1991 02 20  38156·770004
 1991 02 21  56156.410004
 1991 02 22  20158·229996
 1991 02 25  42159.210007
 1991 02 26  69158·429993
 1991 02 27  36158·570007
 1991 02 28  39160.009995
 1991 03 01  43161.259995
 1991 03 04  3163.500000
 1991 03 05  17166.779999
 1991 03 06  5168.600006
 1991 03 07  6167.679993
 1991 03 08  8168.419998
 1991 03 11  1167·970001
 1991 03 12  48166·470001
 1991 03 13  92166.089996
 1991 03 14  79167·429993
 1991 03 15  12166.419998
 1991 03 18  26165·729996
 1991 03 19  90165·389999
 1991 03 20  34165·539993
 1991 03 21  0166.380005
 1991 03 22  19165.800003
 1991 03 25  12166·820007
 1991 03 26  18168·649994
 1991 03 27  42169.820007
 1991 03 28  36171.009995
 1991 04 01  98171·020004
 1991 04 02  99172.639999
 1991 04 03  36174·000000
 1991 04 04  6174·830002
 1991 04 05  9174·960007
 1991 04 08  73174·029999
 1991 04 09  10174.429993
 1991 04 10  88173.539993
 1991 04 11  33174.860001
 1991 04 12  58175·929993
 1991 04 15  13176.020004
 1991 04 16  62177·320007
 1991 04 17  83178.789993
 1991 04 18  98178.720001
 1991 04 19  21177.570007
 1991 04 22  36176·440002
 1991 04 23  98174·710007
 1991 04 24  63175·000000
 1991 04 25  34175.050003
 1991 04 26  40174.600006
 1991 04 29  40174.110001
 1991 04 30  46172·080002
 1991 05 01  77172·199997
 1991 05 02  32173·660004
 1991 05 03  97173·960007
 1991 05 06  67173.970001
 1991 05 07  0174·630005
 1991 05 08  93174.690002
 1991 05 09  82175·789993
 1991 05 10  70176·160004
 1991 05 13  80174·860001
 1991 05 14  30174·369995
 1991 05 15  32172·600006
 1991 05 16  24170.770004
 1991 05 17  17170·710007
 1991 05 20  74170.660004
 1991 05 21  11171.520004
 1991 05 22  23171.940002
 1991 05 23  36172·470001
 1991 05 24  83173.220001
 1991 05 28  7174.330002
 1991 05 29  86175·240005
 1991 05 30  87176·880005
 1991 05 31  37178·339996
 1991 06 03  32178·520004
 1991 06 04  58178.550003
 1991 06 05  45178·940002
 1991 06 06  43178·809998
 1991 06 07  24178.399994
 1991 06 10  7177·169998
 1991 06 11  12177·300003
 1991 06 12  34176.630005
 1991 06 13  47174·710007
 1991 06 14  28175·639999
 1991 06 17  12175·649994
 1991 06 18  65175·479996
 1991 06 19  87174.669998
 1991 06 20  40172.949997
 1991 06 21  97172.860001
 1991 06 24  19172.460007
 1991 06 25  59169·740005
 1991 06 26  87168·330002
 1991 06 27  40168.229996
 1991 06 28  1168.270004
 1991 07 01  0168.470001
 1991 07 02  38168.690002
 1991 07 03  43168.210007
 1991 07 05  44169.490005
 1991 07 08  72167·460007
 1991 07 09  87168·330002
 1991 07 10  32169.470001
 1991 07 11  5169·309998
 1991 07 12  64170·050003
 1991 07 15  54171·089996
 1991 07 16  56171·589996
 1991 07 17  64171.380005
 1991 07 18  88172·289993
 1991 07 19  82172·869995
 1991 07 22  90172.970001
 1991 07 23  28172.660004
 1991 07 24  83171·250000
 1991 07 25  41170.570007
 1991 07 26  36170·710007
 1991 07 29  30170·710007
 1991 07 30  12171·559998
 1991 07 31  25172.779999
 1991 08 01  19172.770004
 1991 08 02  26173·179993
 1991 08 05  61173.059998
 1991 08 06  53172·919998
 1991 08 07  88173.279999
 1991 08 08  96173·490005
 1991 08 09  45173·389999
 1991 08 12  68173·570007
 1991 08 13  20174·539993
 1991 08 14  49175.110001
 1991 08 15  0175·149994
 1991 08 16  41174.919998
 1991 08 19  15174.070007
 1991 08 20  16170.899994
 1991 08 21  91174.960007
 1991 08 22  66175.559998
 1991 08 23  98176·210007
 1991 08 26  53176·600006
 1991 08 27  4176.759995
 1991 08 28  61178.210007
 1991 08 29  20178.639999
 1991 08 30  42179.110001
 1991 09 03  53179·190002
 1991 09 04  71178.009995
 1991 09 05  56177.429993
 1991 09 06  90177.639999
 1991 09 09  76177.479996
 1991 09 10  64177·490005
 1991 09 11  6176·089996
 1991 09 12  28177.110001
 1991 09 13  35177·639999
 1991 09 16  36176·759995
 1991 09 17  96176.690002
 1991 09 18  13176·910004
 1991 09 19  18178.240005
 1991 09 20  4179·470001
 1991 09 23  76179·360001
 1991 09 24  26179.169998
 1991 09 25  39179·210007
 1991 09 26  14179.229996
 1991 09 27  22179.589996
 1991 09 30  75180.160004
 1991 10 01  34180.160004
 1991 10 02  34180·119995
 1991 10 03  33179·830002
 1991 10 04  90178.369995
 1991 10 07  68178.009995
 1991 10 08  59177.089996
 1991 10 09  36177.139999
 1991 10 10  29176.429993
 1991 10 11  28176.979996
 1991 10 14  8178.479996
 1991 10 15  81180·600006
 1991 10 16  73182.860001
 1991 10 17  26183.059998
 1991 10 18  24183·429993
 1991 10 21  42183·440002
 1991 10 22  29183·470001
 1991 10 23  1183·419998
 1991 10 24  77183.169998
 1991 10 25  22180·899994
 1991 10 28  28180.750000
 1991 10 29  16181·929993
 1991 10 30  61183·350006
 1991 10 31  44185.000000
 1991 11 01  27185.119995
 1991 11 04  58184.630005
 1991 11 05  96184.339996
 1991 11 06  59184.440002
 1991 11 07  8185·800003
 1991 11 08  41186·699997
 1991 11 11  24186·800003
 1991 11 12  43188.020004
 1991 11 13  77188.039993
 1991 11 14  2188.339996
 1991 11 15  17187·830002
 1991 11 18  96181·720001
 1991 11 19  66181.639999
 1991 11 20  4178·339996
 1991 11 21  67178·850006
 1991 11 22  44178·990005
 1991 11 25  32177·360001
 1991 11 26  35176.470001
 1991 11 27  94175.669998
 1991 11 29  37176·369995
 1991 12 02  56176.660004
 1991 12 03  7177·410004
 1991 12 04  41177·899994
 1991 12 05  49177·860001
 1991 12 06  44177.740005
 1991 12 09  60177·869995
 1991 12 10  79176·729996
 1991 12 11  83176.059998
 1991 12 12  30175·800003
 1991 12 13  56177.509995
 1991 12 16  1178.550003
 1991 12 17  62178.600006
 1991 12 18  68177.660004
 1991 12 19  82177.389999
 1991 12 20  26177·500000
 1991 12 23  38177.899994
 1991 12 24  41179·559998
 1991 12 26  51182·369995
 1991 12 27  99184·229996
 1991 12 30  86187·850006
 1991 12 31  56189.940002
 1992 01 02 2189.979996
 1992 01 03 89192.149994
 1992 01 06 6194·449997
 1992 01 07 44195.770004
 1992 01 08 97198·110001
 1992 01 09 89200.679993
 1992 01 10 23200·600006
 1992 01 13 61199·860001
 1992 01 14 24202·350006
 1992 01 15 19204.309998
 1992 01 16 88204.820007
 1992 01 17 90205.130005
 1992 01 20 97205·050003
 1992 01 21 23204.309998
 1992 01 22 77203.729996
 1992 01 23 37204·940002
 1992 01 24 52205.490005
 1992 01 27 71205.940002
 1992 01 28 90205.389999
 1992 01 29 33206·009995
 1992 01 30 53204.940002
 1992 01 31 55205·389999
 1992 02 03 51205.919998
 1992 02 04 36207·850006
 1992 02 05 88209·539993
 1992 02 06 96210.710007
 1992 02 07 13211.220001
 1992 02 10 27210·550003
 1992 02 11 70210·839996
 1992 02 12 38212·619995
 1992 02 13 49213.000000
 1992 02 14 12211.779999
 1992 02 18 36212·119995
 1992 02 19 50210·070007
 1992 02 20 60211.600006
 1992 02 21 24211.070007
 1992 02 24 49210.399994
 1992 02 25 25208.979996
 1992 02 26 73210·210007
 1992 02 27 18211.190002
 1992 02 28 98211·710007
 1992 03 02 84211·800003
 1992 03 03 36212·149994
 1992 03 04 77212·259995
 1992 03 05 94211.270004
 1992 03 06 70208·710007
 1992 03 09 26207.449997
 1992 03 10 7208.320007
 1992 03 11 77208.320007
 1992 03 12 52206.869995
 1992 03 13 42206.809998
 1992 03 16 39206·770004
 1992 03 17 9207·229996
 1992 03 18 24208.160004
 1992 03 19 11208.470001
 1992 03 20 31208.759995
 1992 03 23 78208.419998
 1992 03 24 6207.949997
 1992 03 25 83207.089996
 1992 03 26 64207·419998
 1992 03 27 96206·259995
 1992 03 30 42203.910004
 1992 03 31 33203·729996
 1992 04 01 45203.699997
 1992 04 02 2202.550003
 1992 04 03 1200·500000
 1992 04 06 61199·589996
 1992 04 07 5199·860001
 1992 04 08 59196.000000
 1992 04 09 76196.229996
 1992 04 10 93198·089996
 1992 04 13 1197.300003
 1992 04 14 54199·169998
 1992 04 15 88199.740005
 1992 04 16 79199.770004
 1992 04 20 15198·440002
 1992 04 21 0195·289993
 1992 04 22 80195.119995
 1992 04 23 95195.570007
 1992 04 24 53195.039993
 1992 04 27 36194.550003
 1992 04 28 22193·240005
 1992 04 29 41193·570007
 1992 04 30 47196·259995
 1992 05 01 23196·850006
 1992 05 04 7197·789993
 1992 05 05 42198·500000
 1992 05 06 53199.220001
 1992 05 07 51200.839996
 1992 05 08 55199.289993
 1992 05 11 49199.830002
 1992 05 12 54200.000000
 1992 05 13 31199·350006
 1992 05 14 10199·089996
 1992 05 15 37197.589996
 1992 05 18 55197.470001
 1992 05 19 2197.300003
 1992 05 20 41197.440002
 1992 05 21 7197.399994
 1992 05 22 89198.089996
 1992 05 26 27198·089996
 1992 05 27 42197·000000
 1992 05 28 84197·440002
 1992 05 29 12198.580002
 1992 06 01 94199.399994
 1992 06 02 32200·119995
 1992 06 03 18200·059998
 1992 06 04 5200·210007
 1992 06 05 14200·009995
 1992 06 08 56199.169998
 1992 06 09 85198·830002
 1992 06 10 77198.990005
 1992 06 11 27195.020004
 1992 06 12 82194.809998
 1992 06 15 85194·990005
 1992 06 16 57194·020004
 1992 06 17 96192·839996
 1992 06 18 5189·309998
 1992 06 19 43188.339996
 1992 06 22 2188·279999
 1992 06 23 7187.289993
 1992 06 24 44187.020004
 1992 06 25 11186·899994
 1992 06 26 95186·100006
 1992 06 29 74187.259995
 1992 06 30 43188·910004
 1992 07 01 63189.600006
 1992 07 02 42190.059998
 1992 07 06 36188.350006
 1992 07 07 70188·059998
 1992 07 08 99186.570007
 1992 07 09 75187·669998
 1992 07 10 54188·899994
 1992 07 13 22189·550003
 1992 07 14 46190·839996
 1992 07 15 49191.259995
 1992 07 16 16191·240005
 1992 07 17 15191·250000
 1992 07 20 53190.419998
 1992 07 21 48189.779999
 1992 07 22 36189.779999
 1992 07 23 95189.360001
 1992 07 24 95189·600006
 1992 07 27 77189.820007
 1992 07 28 52191·490005
 1992 07 29 31193.000000
 1992 07 30 75193·830002
 1992 07 31 68194·750000
 1992 08 03 26195·360001
 1992 08 04 17195·860001
 1992 08 05 15195·399994
 1992 08 06 78194·460007
 1992 08 07 46193.860001
 1992 08 10 72193.429993
 1992 08 11 68193.059998
 1992 08 12 89192.860001
 1992 08 13 26192.589996
 1992 08 14 40192.619995
 1992 08 17 9193·210007
 1992 08 18 6192·809998
 1992 08 19 2192·600006
 1992 08 20 90191.550003
 1992 08 21 37191·610001
 1992 08 24 62190.000000
 1992 08 25 38187·479996
 1992 08 26 16187·289993
 1992 08 27 78188.460007
 1992 08 28 14188.820007
 1992 08 31 22189.110001
 1992 09 01 38189·229996
 1992 09 02 83190.710007
 1992 09 03 42191.779999
 1992 09 04 67191·479996
 1992 09 08 0191·330002
 1992 09 09 27190.619995
 1992 09 10 54192.130005
 1992 09 11 10192.789993
 1992 09 14 70194·729996
 1992 09 15 10194.720001
 1992 09 16 82193.199997
 1992 09 17 15193.320007
 1992 09 18 44193·570007
 1992 09 21 58193.610001
 1992 09 22 81193·529999
 1992 09 23 69192.380005
 1992 09 24 39192.929993
 1992 09 25 21193.139999
 1992 09 28 34190.899994
 1992 09 29 85190.720001
 1992 09 30 1192·919998
 1992 10 01 75192·910004
 1992 10 02 47191.380005
 1992 10 05 2189.490005
 1992 10 06 98187·830002
 1992 10 07 20188·539993
 1992 10 08 52189.259995
 1992 10 09 81189·259995
 1992 10 12 25189.139999
 1992 10 13 81194·250000
 1992 10 14 5190.600006
 1992 10 15 11190·360001
 1992 10 16 0191.610001
 1992 10 19 9193·619995
 1992 10 20 88194·830002
 1992 10 21 6195.539993
 1992 10 22 68195.619995
 1992 10 23 79195·899994
 1992 10 26 9196.649994
 1992 10 27 1197.009995
 1992 10 28 98197·800003
 1992 10 29 91198.270004
 1992 10 30 97198.910004
 1992 11 02 62199.910004
 1992 11 03 85200·449997
 1992 11 04 72199·660004
 1992 11 05 11200.770004
 1992 11 06 75201·559998
 1992 11 09 46203.179993
 1992 11 10 70204·619995
 1992 11 11 31206.910004
 1992 11 12 53207·350006
 1992 11 13 27207.440002
 1992 11 16 63207·509995
 1992 11 17 65207.289993
 1992 11 18 34207·830002
 1992 11 19 96208.690002
 1992 11 20 49209.779999
 1992 11 23 43209.850006
 1992 11 24 82210.869995
 1992 11 25 48211·940002
 1992 11 27 55212.550003
 1992 11 30 23213·809998
 1992 12 01 84213.820007
 1992 12 02 2214·210007
 1992 12 03 31214·860001
 1992 12 04 87215·979996
 1992 12 07 52217·460007
 1992 12 08 1217·889999
 1992 12 09 51217·800003
 1992 12 10 40216.889999
 1992 12 11 26215.460007
 1992 12 14 16215.410004
 1992 12 15 18214·970001
 1992 12 16 15213.869995
 1992 12 17 67214.210007
 1992 12 18 40215.550003
 1992 12 21 56215·580002
 1992 12 22 68215·160004
 1992 12 23 64215·259995
 1992 12 24 92216·259995
 1992 12 28 15216.279999
 1992 12 29 80217.100006
 1992 12 30 29218·429993
 1992 12 31 17221·009995
 1993 01 04  71221.029999
 1993 01 05  59220·110001
 1993 01 06  0221·619995
 1993 01 07  84222·699997
 1993 01 08  24221.119995
 1993 01 11  37221.169998
 1993 01 12  41221·160004
 1993 01 13  86221·490005
 1993 01 14  99223·789993
 1993 01 15  69225.270004
 1993 01 18  39225·240005
 1993 01 19  43225.800003
 1993 01 20  48226·279999
 1993 01 21  37226.559998
 1993 01 22  7227.529999
 1993 01 25  99229·410004
 1993 01 26  45230·690002
 1993 01 27  48230.559998
 1993 01 28  83227·990005
 1993 01 29  23228.100006
 1993 02 01  91229·029999
 1993 02 02  34229·710007
 1993 02 03  30231.960007
 1993 02 04  10232.449997
 1993 02 05  11232·389999
 1993 02 08  51230·600006
 1993 02 09  36230·550003
 1993 02 10  78228·940002
 1993 02 11  55229·740005
 1993 02 12  81229.880005
 1993 02 16  13228.720001
 1993 02 17  72221.210007
 1993 02 18  99221.050003
 1993 02 19  31221·169998
 1993 02 22  0220·929993
 1993 02 23  60218.410004
 1993 02 24  44219·610001
 1993 02 25  32220.759995
 1993 02 26  59222.410004
 1993 03 01  38222·919998
 1993 03 02  15224.110001
 1993 03 03  41225.710007
 1993 03 04  78225·839996
 1993 03 05  23226.529999
 1993 03 08  61227·960007
 1993 03 09  39228·770004
 1993 03 10  71229·910004
 1993 03 11  61230.619995
 1993 03 12  59230·410004
 1993 03 15  33230.800003
 1993 03 16  74230.660004
 1993 03 17  20230.190002
 1993 03 18  9228.929993
 1993 03 19  55229.300003
 1993 03 22  52227.839996
 1993 03 23  94226.009995
 1993 03 24  36225·610001
 1993 03 25  62226·460007
 1993 03 26  91227.029999
 1993 03 29  3227·490005
 1993 03 30  91227.809998
 1993 03 31  35229·229996
 1993 04 01  5229·289993
 1993 04 02  91228.660004
 1993 04 05  49224·839996
 1993 04 06  80224·449997
 1993 04 07  32223.020004
 1993 04 08  27223.210007
 1993 04 12  10223·910004
 1993 04 13  29225.320007
 1993 04 14  34225·449997
 1993 04 15  5225.300003
 1993 04 16  0224.639999
 1993 04 19  40224.529999
 1993 04 20  0223·440002
 1993 04 21  43223·429993
 1993 04 22  70224.289993
 1993 04 23  93223·619995
 1993 04 26  42222.690002
 1993 04 27  88219.539993
 1993 04 28  94220·440002
 1993 04 29  95221·380005
 1993 04 30  98222·759995
 1993 05 03  6223·669998
 1993 05 04  73226.190002
 1993 05 05  79227.750000
 1993 05 06  31228.119995
 1993 05 07  93228·300003
 1993 05 10  32228·429993
 1993 05 11  0228.910004
 1993 05 12  30228·899994
 1993 05 13  68228·929993
 1993 05 14  23227·600006
 1993 05 17  40227.800003
 1993 05 18  6227·960007
 1993 05 19  75229·320007
 1993 05 20  19230·410004
 1993 05 21  5230·300003
 1993 05 24  98229·929993
 1993 05 25  83230·500000
 1993 05 26  22232.149994
 1993 05 27  29232.929993
 1993 05 28  68232.660004
 1993 06 01  86233.199997
 1993 06 02  57233.880005
 1993 06 03  66234·330002
 1993 06 04  5234.320007
 1993 06 07  3233·389999
 1993 06 08  74231·600006
 1993 06 09  99229·899994
 1993 06 10  22229·880005
 1993 06 11  78230.059998
 1993 06 14  49230·080002
 1993 06 15  35230.460007
 1993 06 16  55230·490005
 1993 06 17  82230·479996
 1993 06 18  83229.990005
 1993 06 21  4229·160004
 1993 06 22  69228.539993
 1993 06 23  7228.279999
 1993 06 24  99228·339996
 1993 06 25  64229·539993
 1993 06 28  51231·309998
 1993 06 29  72231.740005
 1993 06 30  50233·350006
 1993 07 01  97234.139999
 1993 07 02  15234.250000
 1993 07 06  23234.649994
 1993 07 07  10233·919998
 1993 07 08  8234·139999
 1993 07 09  96235·029999
 1993 07 12  28235·910004
 1993 07 13  80236.440002
 1993 07 14  30237·839996
 1993 07 15  60237·910004
 1993 07 16  81237.539993
 1993 07 19  84236.160004
 1993 07 20  19235.119995
 1993 07 21  94235.169998
 1993 07 22  2234.919998
 1993 07 23  75234.320007
 1993 07 26  57235·619995
 1993 07 27  9235·759995
 1993 07 28  34235·990005
 1993 07 29  26236·529999
 1993 07 30  51236.520004
 1993 08 02  46237·160004
 1993 08 03  47237·820007
 1993 08 04  38238·520004
 1993 08 05  31238·649994
 1993 08 06  66238·720001
 1993 08 09  34239.369995
 1993 08 10  37239.630005
 1993 08 11  56239.960007
 1993 08 12  56240·399994
 1993 08 13  16239·740005
 1993 08 16  73240.330002
 1993 08 17  6241.270004
 1993 08 18  31242·820007
 1993 08 19  36242·880005
 1993 08 20  22242.960007
 1993 08 23  87243.009995
 1993 08 24  28244·160004
 1993 08 25  63244.839996
 1993 08 26  83244.380005
 1993 08 27  33244.080002
 1993 08 30  10244·860001
 1993 08 31  91246.169998
 1993 09 01  82247.119995
 1993 09 02  99248.070007
 1993 09 03  65248.690002
 1993 09 07  40248.729996
 1993 09 08  70246.119995
 1993 09 09  67244·639999
 1993 09 10  6246.559998
 1993 09 13  54246·880005
 1993 09 14  23246.440002
 1993 09 15  44245·320007
 1993 09 16  69245.679993
 1993 09 17  1245·990005
 1993 09 20  39246.479996
 1993 09 21  60246·050003
 1993 09 22  20246.479996
 1993 09 23  76247.960007
 1993 09 24  45248.759995
 1993 09 27  74249·990005
 1993 09 28  45250.690002
 1993 09 29  99251.509995
 1993 09 30  92252.949997
 1993 10 01  66253.009995
 1993 10 04  57253.610001
 1993 10 05  13254·220001
 1993 10 06  54254.339996
 1993 10 07  44254.539993
 1993 10 08  94254.320007
 1993 10 11  87255.039993
 1993 10 12  32256·540009
 1993 10 13  38257.890015
 1993 10 14  19259·059998
 1993 10 15  15260.130005
 1993 10 18  51260.410004
 1993 10 19  6259.579987
 1993 10 20  20256·190002
 1993 10 21  18255·210007
 1993 10 22  62256.500000
 1993 10 25  29256.260010
 1993 10 26  10255·600006
 1993 10 27  38255.970001
 1993 10 28  40257.040009
 1993 10 29  14259·179993
 1993 11 01  26259.540009
 1993 11 02  45260·170013
 1993 11 03  86260·170013
 1993 11 04  92257.109985
 1993 11 05  32253·110001
 1993 11 08  33254·600006
 1993 11 09  24256·299988
 1993 11 10  20257·010010
 1993 11 11  16257.820007
 1993 11 12  21257.950012
 1993 11 15  6258·040009
 1993 11 16  79256.500000
 1993 11 17  90255·880005
 1993 11 18  54253·929993
 1993 11 19  7252·000000
 1993 11 22  77250.990005
 1993 11 23  92248·119995
 1993 11 24  0249·830002
 1993 11 26  26250.169998
 1993 11 29  45250·690002
 1993 11 30  86250·419998
 1993 12 01  54252·610001
 1993 12 02  91253·110001
 1993 12 03  40253.880005
 1993 12 06  58254.110001
 1993 12 07  35254.130005
 1993 12 08  49254.369995
 1993 12 09  43254·369995
 1993 12 10  22253·429993
 1993 12 13  87252·809998
 1993 12 14  79252·229996
 1993 12 15  60249·899994
 1993 12 16  16250·759995
 1993 12 17  78252.350006
 1993 12 20  78252.270004
 1993 12 21  25251.919998
 1993 12 22  3250·500000
 1993 12 23  4251·320007
 1993 12 27  74252·429993
 1993 12 28  92253.750000
 1993 12 29  71256.019989
 1993 12 30  83256·190002
 1993 12 31  16258.589996
 1994 01 03 44258·579987
 1994 01 04 31257.089996
 1994 01 05 60258.019989
 1994 01 06 81258·579987
 1994 01 07 88259.190002
 1994 01 10 24259.920013
 1994 01 11 4259·890015
 1994 01 12 67260·290009
 1994 01 13 54260·640015
 1994 01 14 10261.679993
 1994 01 17 8261.959991
 1994 01 18 1262·420013
 1994 01 19 1262.709991
 1994 01 20 79263.410004
 1994 01 21 92263·799988
 1994 01 24 32264·079987
 1994 01 25 9263·019989
 1994 01 26 43262.839996
 1994 01 27 0263.670013
 1994 01 28 38265·029999
 1994 01 31 84266·730011
 1994 02 01 40266·619995
 1994 02 02 1267.630005
 1994 02 03 17267.750000
 1994 02 04 60267.730011
 1994 02 07 32261.690002
 1994 02 08 90263·390015
 1994 02 09 95265.220001
 1994 02 10 91265.489990
 1994 02 11 8264.140015
 1994 02 14 85263.970001
 1994 02 15 22264·630005
 1994 02 16 61265.959991
 1994 02 17 81266·670013
 1994 02 18 31266·100006
 1994 02 22 75265.049988
 1994 02 23 75265.410004
 1994 02 24 89264.920013
 1994 02 25 96263·000000
 1994 02 28 53265.529999
 1994 03 01 65265·549988
 1994 03 02 93264.339996
 1994 03 03 75263·709991
 1994 03 04 81264.790009
 1994 03 07 89266.690002
 1994 03 08 83267.079987
 1994 03 09 88267.010010
 1994 03 10 11266.660004
 1994 03 11 26265·510010
 1994 03 14 72266.390015
 1994 03 15 77267.079987
 1994 03 16 17269·119995
 1994 03 17 85270·239990
 1994 03 18 96271.079987
 1994 03 21 13271.079987
 1994 03 22 1269.630005
 1994 03 23 97270·209991
 1994 03 24 19270.200012
 1994 03 25 90267.420013
 1994 03 28 86266·480011
 1994 03 29 18262.510010
 1994 03 30 29257.040009
 1994 03 31 26252·619995
 1994 04 04 24251.059998
 1994 04 05 30253.990005
 1994 04 06 39254.940002
 1994 04 07 65255.960007
 1994 04 08 90256·010010
 1994 04 11 39255·039993
 1994 04 12 87254.750000
 1994 04 13 78253·250000
 1994 04 14 85250.259995
 1994 04 15 78250.699997
 1994 04 18 35250·970001
 1994 04 19 58248.470001
 1994 04 20 33246.369995
 1994 04 21 3245·380005
 1994 04 22 71246·610001
 1994 04 25 23249·339996
 1994 04 26 86251·009995
 1994 04 28 96251·460007
 1994 04 29 9252.550003
 1994 05 02 20254.070007
 1994 05 03 18254.669998
 1994 05 04 63255.000000
 1994 05 05 86254·710007
 1994 05 06 15254·100006
 1994 05 09 30251·649994
 1994 05 10 36249·779999
 1994 05 11 65248·669998
 1994 05 12 4246·919998
 1994 05 13 48246·649994
 1994 05 16 71245.610001
 1994 05 17 34244·169998
 1994 05 18 6246.830002
 1994 05 19 21248·649994
 1994 05 20 50248.759995
 1994 05 23 5248·380005
 1994 05 24 65248.699997
 1994 05 25 26248·369995
 1994 05 26 81248·949997
 1994 05 27 18249·470001
 1994 05 31 50249·479996
 1994 06 01 62250.089996
 1994 06 02 93251·990005
 1994 06 03 34252·369995
 1994 06 06 54252.929993
 1994 06 07 55252·759995
 1994 06 08 45251·710007
 1994 06 09 42250·000000
 1994 06 10 99250.589996
 1994 06 13 56250·649994
 1994 06 14 18251·139999
 1994 06 15 54251·830002
 1994 06 16 26251·729996
 1994 06 17 39253.389999
 1994 06 20 18250.389999
 1994 06 21 8247·080002
 1994 06 22 6245·380005
 1994 06 23 5245·410004
 1994 06 24 77242·490005
 1994 06 27 68240·300003
 1994 06 28 33240·889999
 1994 06 29 80241·229996
 1994 06 30 51240.990005
 1994 07 01 21241.119995
 1994 07 05 26241·130005
 1994 07 06 14240·729996
 1994 07 07 23241.740005
 1994 07 08 80242.029999
 1994 07 11 29242·289993
 1994 07 12 82242.130005
 1994 07 13 99243.740005
 1994 07 14 82245.979996
 1994 07 15 10245·770004
 1994 07 18 85245.639999
 1994 07 19 10245·949997
 1994 07 20 92245.350006
 1994 07 21 66243·910004
 1994 07 22 48243.990005
 1994 07 25 14243.429993
 1994 07 26 96243·369995
 1994 07 27 13243·050003
 1994 07 28 22242.320007
 1994 07 29 91244.070007
 1994 08 01 7245·070007
 1994 08 02 97245.669998
 1994 08 03 81245·770004
 1994 08 04 49245·759995
 1994 08 05 65244·809998
 1994 08 08 87244.740005
 1994 08 09 26244.949997
 1994 08 10 19246.440002
 1994 08 11 30246.919998
 1994 08 12 77247·110001
 1994 08 15 84247·830002
 1994 08 16 58248·199997
 1994 08 17 92249.309998
 1994 08 18 85249.610001
 1994 08 19 3249·690002
 1994 08 22 48249.809998
 1994 08 23 62251·759995
 1994 08 24 57252·710007
 1994 08 25 60253·500000
 1994 08 26 94254.669998
 1994 08 29 80255.389999
 1994 08 30 61256·160004
 1994 08 31 54257·320007
 1994 09 01 29257.339996
 1994 09 02 8256.309998
 1994 09 06 91256.200012
 1994 09 07 12256.820007
 1994 09 08 9258·209991
 1994 09 09 33258·149994
 1994 09 12 67256.760010
 1994 09 13 83256.980011
 1994 09 14 17257·559998
 1994 09 15 69259·779999
 1994 09 16 33260·290009
 1994 09 19 43259·790009
 1994 09 20 58259.029999
 1994 09 21 54256·600006
 1994 09 22 57254.839996
 1994 09 23 93254.679993
 1994 09 26 64253.669998
 1994 09 27 50253.320007
 1994 09 28 34254.860001
 1994 09 29 58254.539993
 1994 09 30 92256·119995
 1994 10 03 45256.119995
 1994 10 04 84254.809998
 1994 10 05 87251·350006
 1994 10 06 24250·009995
 1994 10 07 53250·830002
 1994 10 10 49252·520004
 1994 10 11 58254.589996
 1994 10 12 66254.990005
 1994 10 13 11256.440002
 1994 10 14 1255·320007
 1994 10 17 69254.970001
 1994 10 18 50254.990005
 1994 10 19 82254·990005
 1994 10 20 31255.000000
 1994 10 21 46253.660004
 1994 10 24 32253·160004
 1994 10 25 53251·600006
 1994 10 26 60251.059998
 1994 10 27 40252.270004
 1994 10 28 94255.000000
 1994 10 31 39255.179993
 1994 11 01 33255·039993
 1994 11 02 27254·270004
 1994 11 03 44254.259995
 1994 11 04 76254.289993
 1994 11 07 17252·750000
 1994 11 08 6252·360001
 1994 11 09 11253·500000
 1994 11 10 28251·809998
 1994 11 11 7250.580002
 1994 11 14 2250.389999
 1994 11 15 53250.960007
 1994 11 16 82250.949997
 1994 11 17 22250·759995
 1994 11 18 67249·600006
 1994 11 21 53248.970001
 1994 11 22 52246.759995
 1994 11 23 7242.259995
 1994 11 25 76242·029999
 1994 11 28 15242·690002
 1994 11 29 75243·699997
 1994 11 30 30244·279999
 1994 12 01 29244·250000
 1994 12 02 73242.809998
 1994 12 05 14243·320007
 1994 12 06 86243.139999
 1994 12 07 51242.000000
 1994 12 08 82240.240005
 1994 12 09 57236.119995
 1994 12 12 93235·490005
 1994 12 13 93235.850006
 1994 12 14 24237.880005
 1994 12 15 17241.199997
 1994 12 16 97241.880005
 1994 12 19 31241.000000
 1994 12 20 6240.740005
 1994 12 21 32243·330002
 1994 12 22 66243.690002
 1994 12 23 64244·800003
 1994 12 27 60245.929993
 1994 12 28 64246·009995
 1994 12 29 93246.899994
 1994 12 30 18250·360001
 1995 01 03  42250·360001
 1995 01 04  3247.830002
 1995 01 05  0247.850006
 1995 01 06  43248·490005
 1995 01 09  33248·699997
 1995 01 10  59249·600006
 1995 01 11  28249.399994
 1995 01 12  15248·309998
 1995 01 13  41250·000000
 1995 01 16  72251.740005
 1995 01 17  49252·919998
 1995 01 18  35253·130005
 1995 01 19  97252·369995
 1995 01 20  4251·020004
 1995 01 23  55249·639999
 1995 01 24  27248.960007
 1995 01 25  58249.089996
 1995 01 26  44249·020004
 1995 01 27  66248.779999
 1995 01 30  42248.649994
 1995 01 31  5247.179993
 1995 02 01  3248.270004
 1995 02 02  26248.619995
 1995 02 03  55251.199997
 1995 02 06  46252.520004
 1995 02 07  21253·119995
 1995 02 08  4253.830002
 1995 02 09  68254·539993
 1995 02 10  10255·419998
 1995 02 13  59255·669998
 1995 02 14  95255·869995
 1995 02 15  4257.470001
 1995 02 16  56257·500000
 1995 02 17  6255·940002
 1995 02 21  17254·869995
 1995 02 22  15254·389999
 1995 02 23  66255·419998
 1995 02 24  75255·470001
 1995 02 27  14255·470001
 1995 02 28  75256.570007
 1995 03 01  44256.600006
 1995 03 02  3256·250000
 1995 03 03  57256.899994
 1995 03 06  87256·890015
 1995 03 07  24255·910004
 1995 03 08  53254·869995
 1995 03 09  38255·169998
 1995 03 10  73256·200012
 1995 03 13  62256·359985
 1995 03 14  14257·359985
 1995 03 15  77257·390015
 1995 03 16  86258.200012
 1995 03 17  39258.209991
 1995 03 20  98257.869995
 1995 03 21  19258.350006
 1995 03 22  1257·269989
 1995 03 23  62257.579987
 1995 03 24  43258·850006
 1995 03 27  32259·859985
 1995 03 28  17260.279999
 1995 03 29  63261.549988
 1995 03 30  12260·320007
 1995 03 31  10260.790009
 1995 04 03  61260·850006
 1995 04 04  98261.100006
 1995 04 05  93261·209991
 1995 04 06  73261·549988
 1995 04 07  82260·980011
 1995 04 10  50261·609985
 1995 04 11  98262.529999
 1995 04 12  65262.989990
 1995 04 13  56263.989990
 1995 04 17  24264.820007
 1995 04 18  66264·230011
 1995 04 19  54262.799988
 1995 04 20  84261·350006
 1995 04 21  53262·510010
 1995 04 24  60263.709991
 1995 04 25  36264·019989
 1995 04 26  91264.890015
 1995 04 27  92265·700012
 1995 04 28  67266·179993
 1995 05 01  29266.269989
 1995 05 02  26265·970001
 1995 05 03  24266·839996
 1995 05 04  1267.480011
 1995 05 05  77266·119995
 1995 05 08  67267·010010
 1995 05 09  55267.760010
 1995 05 10  98267.799988
 1995 05 11  49268.970001
 1995 05 12  12269·869995
 1995 05 15  18271·160004
 1995 05 16  23272.220001
 1995 05 17  40273.079987
 1995 05 18  88272.890015
 1995 05 19  67270·950012
 1995 05 22  62271·790009
 1995 05 23  69272.940002
 1995 05 24  45273·850006
 1995 05 25  86272·480011
 1995 05 26  30271.959991
 1995 05 30  80270·920013
 1995 05 31  58270·279999
 1995 06 01  81271·489990
 1995 06 02  63272·420013
 1995 06 05  41274·339996
 1995 06 06  27275·040009
 1995 06 07  83275.040009
 1995 06 08  25275·799988
 1995 06 09  48275.790009
 1995 06 12  78276·480011
 1995 06 13  49278.230011
 1995 06 14  4278·850006
 1995 06 15  19280·290009
 1995 06 16  62281·350006
 1995 06 19  61282.230011
 1995 06 20  11282.559998
 1995 06 21  99283·000000
 1995 06 22  54284·369995
 1995 06 23  26284.399994
 1995 06 26  87284·059998
 1995 06 27  56281·760010
 1995 06 28  53280.290009
 1995 06 29  74281·200012
 1995 06 30  92283·630005
 1995 07 03  85283.769989
 1995 07 05  86285.040009
 1995 07 06  63286·350006
 1995 07 07  15289.350006
 1995 07 10  4290·670013
 1995 07 11  3291·070007
 1995 07 12  74293.769989
 1995 07 13  70294·799988
 1995 07 14  59294·880005
 1995 07 17  80295.970001
 1995 07 18  15295.959991
 1995 07 19  93293.109985
 1995 07 20  18289·440002
 1995 07 21  16290.829987
 1995 07 24  16293·390015
 1995 07 25  48294.720001
 1995 07 26  75296·109985
 1995 07 27  37298.760010
 1995 07 28  34299.309998
 1995 07 31  23299·720001
 1995 08 01  49299·809998
 1995 08 02  94299·920013
 1995 08 03  51297·829987
 1995 08 04  30298.279999
 1995 08 07  85299.149994
 1995 08 08  61299.640015
 1995 08 09  73299.579987
 1995 08 10  8300.000000
 1995 08 11  52299.859985
 1995 08 14  40300·269989
 1995 08 15  33300·709991
 1995 08 16  19302.359985
 1995 08 17  44303·750000
 1995 08 18  55304·339996
 1995 08 21  86305·480011
 1995 08 22  52305·510010
 1995 08 23  79304.730011
 1995 08 24  58304·619995
 1995 08 25  15304·369995
 1995 08 28  18304·779999
 1995 08 29  3303·350006
 1995 08 30  23303.260010
 1995 08 31  25305.309998
 1995 09 01  57306·200012
 1995 09 05  84308.320007
 1995 09 06  50310·600006
 1995 09 07  50312.130005
 1995 09 08  30314·420013
 1995 09 11  16315·170013
 1995 09 12  66315·559998
 1995 09 13  45316.170013
 1995 09 14  26316.980011
 1995 09 15  19316.119995
 1995 09 18  21314.350006
 1995 09 19  92313·940002
 1995 09 20  58314·820007
 1995 09 21  37314·869995
 1995 09 22  89313.600006
 1995 09 25  97311.820007
 1995 09 26  63310.579987
 1995 09 27  38308.959991
 1995 09 28  72308·459991
 1995 09 29  93310.390015
 1995 10 02  5310·380005
 1995 10 03  17306·989990
 1995 10 04  95304·000000
 1995 10 05  36301·209991
 1995 10 06  71302·339996
 1995 10 09  94301.820007
 1995 10 10  8296.640015
 1995 10 11  7297.910004
 1995 10 12  74300·630005
 1995 10 13  11302.640015
 1995 10 16  86302·309998
 1995 10 17  13302·720001
 1995 10 18  53304·329987
 1995 10 19  39304.049988
 1995 10 20  31303.619995
 1995 10 23  86302·820007
 1995 10 24  70301·779999
 1995 10 25  72301·140015
 1995 10 26  66297.869995
 1995 10 27  83294·630005
 1995 10 30  12296.239990
 1995 10 31  28297.459991
 1995 11 01  44297·700012
 1995 11 02  85300·989990
 1995 11 03  93302·809998
 1995 11 06  52303.570007
 1995 11 07  38302·940002
 1995 11 08  98302·619995
 1995 11 09  51303.980011
 1995 11 10  13304·519989
 1995 11 13  50304·429993
 1995 11 14  55303.600006
 1995 11 15  49301·829987
 1995 11 16  5303·109985
 1995 11 17  5303·850006
 1995 11 20  12304.290009
 1995 11 21  74302·220001
 1995 11 22  47302.010010
 1995 11 24  53302·260010
 1995 11 27  51303.230011
 1995 11 28  39304·619995
 1995 11 29  84306·720001
 1995 11 30  70308·579987
 1995 12 01  78309·829987
 1995 12 04  83312·529999
 1995 12 05  84314·190002
 1995 12 06  56313.690002
 1995 12 07  25312.690002
 1995 12 08  67311·559998
 1995 12 11  42312.160004
 1995 12 12  37312.070007
 1995 12 13  48312.609985
 1995 12 14  81313.720001
 1995 12 15  77313.519989
 1995 12 18  62310.420013
 1995 12 19  30306·000000
 1995 12 20  37309·040009
 1995 12 21  32310.720001
 1995 12 22  8312·369995
 1995 12 26  77313.000000
 1995 12 27  72314·160004
 1995 12 28  78314.070007
 1995 12 29  74316·010010
 1996 01 02 20316·809998
 1996 01 03 51316·890015
 1996 01 04 7315.220001
 1996 01 05 86312.190002
 1996 01 08 16312.399994
 1996 01 09 60312.410004
 1996 01 10 41307.399994
 1996 01 11 95305.750000
 1996 01 12 47306.179993
 1996 01 15 12305.380005
 1996 01 16 21303.089996
 1996 01 17 75303·359985
 1996 01 18 20304·010010
 1996 01 19 46305.529999
 1996 01 22 19307.170013
 1996 01 23 28308.339996
 1996 01 24 65310·470001
 1996 01 25 24311·010010
 1996 01 26 27311·220001
 1996 01 29 78311.829987
 1996 01 30 40313·450012
 1996 01 31 34315·380005
 1996 02 01 65317.420013
 1996 02 02 77318·480011
 1996 02 05 27318.510010
 1996 02 06 89320.250000
 1996 02 07 77320.489990
 1996 02 08 98320·500000
 1996 02 09 32321·369995
 1996 02 12 27321·809998
 1996 02 13 32321·410004
 1996 02 14 43321.670013
 1996 02 15 86322.230011
 1996 02 16 11321·600006
 1996 02 20 24321·600006
 1996 02 21 38321.339996
 1996 02 22 47325·140015
 1996 02 23 29326·089996
 1996 02 26 73325.880005
 1996 02 27 32325.390015
 1996 02 28 95326.450012
 1996 02 29 93325.279999
 1996 03 01 23325.470001
 1996 03 04 1325·619995
 1996 03 05 38326·850006
 1996 03 06 42327·600006
 1996 03 07 42327·690002
 1996 03 08 45327.420013
 1996 03 11 7322.079987
 1996 03 12 38322.070007
 1996 03 13 26323.470001
 1996 03 14 90325.959991
 1996 03 15 59325.450012
 1996 03 18 69328.670013
 1996 03 19 92329.500000
 1996 03 20 86328·929993
 1996 03 21 76329·049988
 1996 03 22 49329.589996
 1996 03 25 85330·209991
 1996 03 26 9327·839996
 1996 03 27 64329.230011
 1996 03 28 15328.989990
 1996 03 29 75331·519989
 1996 04 01 59332·630005
 1996 04 02 54333.320007
 1996 04 03 29334.100006
 1996 04 04 56334·910004
 1996 04 08 60334·790009
 1996 04 09 4332·470001
 1996 04 10 81333·450012
 1996 04 11 45331.390015
 1996 04 12 65331.190002
 1996 04 15 95333·519989
 1996 04 16 82335.709991
 1996 04 17 89335·970001
 1996 04 18 47337·459991
 1996 04 19 34339·100006
 1996 04 22 71340.989990
 1996 04 23 56343.529999
 1996 04 24 8344·640015
 1996 04 25 52346.250000
 1996 04 26 10347.910004
 1996 04 29 39348.399994
 1996 04 30 73348.579987
 1996 05 01 6350.630005
 1996 05 02 88350.380005
 1996 05 03 59348·220001
 1996 05 06 92347·959991
 1996 05 07 77347.440002
 1996 05 08 17345.660004
 1996 05 09 59347.640015
 1996 05 10 41351·149994
 1996 05 13 73354.500000
 1996 05 14 36357.459991
 1996 05 15 8358.880005
 1996 05 16 19358.920013
 1996 05 17 24360·640015
 1996 05 20 6363.070007
 1996 05 21 1364·079987
 1996 05 22 54364.630005
 1996 05 23 89364.929993
 1996 05 24 16364.959991
 1996 05 28 57364.929993
 1996 05 29 93361.920013
 1996 05 30 47360·489990
 1996 05 31 79362.019989
 1996 06 03 20361.850006
 1996 06 04 14362.660004
 1996 06 05 6363.769989
 1996 06 06 33364.339996
 1996 06 07 58361·190002
 1996 06 10 17359.989990
 1996 06 11 98360.730011
 1996 06 12 41360.440002
 1996 06 13 67360·029999
 1996 06 14 27357·540009
 1996 06 17 78355·630005
 1996 06 18 90353.929993
 1996 06 19 65349.660004
 1996 06 20 94347.959991
 1996 06 21 30346·149994
 1996 06 24 94347·190002
 1996 06 25 97347·459991
 1996 06 26 93344.440002
 1996 06 27 59341·959991
 1996 06 28 90347·000000
 1996 07 01 31347.750000
 1996 07 02 26347.829987
 1996 07 03 97346.940002
 1996 07 05 41344·799988
 1996 07 08 61339.779999
 1996 07 09 17337·369995
 1996 07 10 0336.470001
 1996 07 11 35332·709991
 1996 07 12 8325.109985
 1996 07 15 18324·019989
 1996 07 16 51314·720001
 1996 07 17 85318.260010
 1996 07 18 15323·200012
 1996 07 19 2323·260010
 1996 07 22 56321.549988
 1996 07 23 29318.299988
 1996 07 24 50311.720001
 1996 07 25 71311·579987
 1996 07 26 46314·579987
 1996 07 29 30315.000000
 1996 07 30 9314·339996
 1996 07 31 51316·029999
 1996 08 01 78319·420013
 1996 08 02 75324·709991
 1996 08 05 11325·410004
 1996 08 06 91325.320007
 1996 08 07 35327·559998
 1996 08 08 78327.630005
 1996 08 09 99328·170013
 1996 08 12 66327·670013
 1996 08 13 22327·369995
 1996 08 14 77326.779999
 1996 08 15 42327.779999
 1996 08 16 78328.929993
 1996 08 19 71329.339996
 1996 08 20 34329·450012
 1996 08 21 36329.200012
 1996 08 22 52331.410004
 1996 08 23 38331·769989
 1996 08 26 37332·019989
 1996 08 27 99333.760010
 1996 08 28 38335·609985
 1996 08 29 7335.619995
 1996 08 30 99334.670013
 1996 09 03 74333.880005
 1996 09 04 11334.570007
 1996 09 05 82334·559998
 1996 09 06 58334·100006
 1996 09 09 32335·630005
 1996 09 10 72336·279999
 1996 09 11 96336·799988
 1996 09 12 77338·140015
 1996 09 13 66341.010010
 1996 09 16 46342.700012
 1996 09 17 5342·970001
 1996 09 18 44342.260010
 1996 09 19 96342·000000
 1996 09 20 83343·059998
 1996 09 23 92342.820007
 1996 09 24 71343.230011
 1996 09 25 66343.730011
 1996 09 26 60345.309998
 1996 09 27 62345.519989
 1996 09 30 97346.540009
 1996 10 01 44346·390015
 1996 10 02 76348.190002
 1996 10 03 47348.190002
 1996 10 04 85349.299988
 1996 10 07 25349.790009
 1996 10 08 57349·399994
 1996 10 09 4348.269989
 1996 10 10 22346·829987
 1996 10 11 28347·920013
 1996 10 14 53349·100006
 1996 10 15 15350.429993
 1996 10 16 21349·200012
 1996 10 17 98348·839996
 1996 10 18 40348·269989
 1996 10 21 85347.989990
 1996 10 22 20346.100006
 1996 10 23 3342·929993
 1996 10 24 17343.480011
 1996 10 25 48343·100006
 1996 10 28 82343·040009
 1996 10 29 38340.609985
 1996 10 30 11338·559998
 1996 10 31 59340·570007
 1996 11 01 96340.859985
 1996 11 04 21340.170013
 1996 11 05 72340.179993
 1996 11 06 0342.440002
 1996 11 07 73344·290009
 1996 11 08 97344·579987
 1996 11 11 75345·709991
 1996 11 12 78346·880005
 1996 11 13 51346.309998
 1996 11 14 35347·290009
 1996 11 15 20347.899994
 1996 11 18 25346.779999
 1996 11 19 94346.950012
 1996 11 20 29347·839996
 1996 11 21 33348·170013
 1996 11 22 96350.089996
 1996 11 25 90352.470001
 1996 11 26 98352·640015
 1996 11 27 65352.679993
 1996 11 29 74354.290009
 1996 12 02 51355·339996
 1996 12 03 86358·829987
 1996 12 04 90358.899994
 1996 12 05 66359·350006
 1996 12 06 15359.049988
 1996 12 09 64360.519989
 1996 12 10 9362·429993
 1996 12 11 2361.299988
 1996 12 12 46359·339996
 1996 12 13 23356.410004
 1996 12 16 48355·059998
 1996 12 17 40350·480011
 1996 12 18 30353·079987
 1996 12 19 85356.429993
 1996 12 20 56357.829987
 1996 12 23 61356·920013
 1996 12 24 82355.899994
 1996 12 26 92357.720001
 1996 12 27 10359·170013
 1996 12 30 72360.100006
 1996 12 31 38362.609985
 1997 01 02  15362·619995
 1997 01 03  9361·850006
 1997 01 06  5363.619995
 1997 01 07  62364·160004
 1997 01 08  47365.239990
 1997 01 09  80365·589996
 1997 01 10  15366.089996
 1997 01 13  42366·700012
 1997 01 14  7367.519989
 1997 01 15  72367.649994
 1997 01 16  86368·380005
 1997 01 17  90367·959991
 1997 01 20  39369.350006
 1997 01 21  60370·329987
 1997 01 22  23370.660004
 1997 01 23  44373.170013
 1997 01 24  13370·489990
 1997 01 27  46368·459991
 1997 01 28  58368.410004
 1997 01 29  68367·029999
 1997 01 30  23368.299988
 1997 01 31  55369.779999
 1997 02 03  48369.940002
 1997 02 04  48369.769989
 1997 02 05  88368·589996
 1997 02 06  36365.959991
 1997 02 07  74367.540009
 1997 02 10  99367.119995
 1997 02 11  52364·959991
 1997 02 12  66365.480011
 1997 02 13  43368·209991
 1997 02 14  58369·269989
 1997 02 18  85370·079987
 1997 02 19  44370.649994
 1997 02 20  87370.239990
 1997 02 21  88367·559998
 1997 02 24  79366.690002
 1997 02 25  97367·149994
 1997 02 26  62366.989990
 1997 02 27  76364·320007
 1997 02 28  55361.209991
 1997 03 03  74360·500000
 1997 03 04  50362·869995
 1997 03 05  36363·929993
 1997 03 06  57364·950012
 1997 03 07  52366.089996
 1997 03 10  57367.100006
 1997 03 11  6367·869995
 1997 03 12  53367·869995
 1997 03 13  29364.399994
 1997 03 14  16361·929993
 1997 03 17  48361.040009
 1997 03 18  38357·750000
 1997 03 19  32354.959991
 1997 03 20  82353·269989
 1997 03 21  50353.279999
 1997 03 24  31351·970001
 1997 03 25  12351.309998
 1997 03 26  38352·369995
 1997 03 27  25353·269989
 1997 03 31  77348.970001
 1997 04 01  42342.570007
 1997 04 02  91340·899994
 1997 04 03  11337.799988
 1997 04 04  44340·859985
 1997 04 07  25344.940002
 1997 04 08  71345.970001
 1997 04 09  72347.589996
 1997 04 10  26346.820007
 1997 04 11  85345·160004
 1997 04 14  35339.250000
 1997 04 15  94341.279999
 1997 04 16  43340·779999
 1997 04 17  73341.890015
 1997 04 18  65341·750000
 1997 04 21  91342.040009
 1997 04 22  38338·350006
 1997 04 23  64339·140015
 1997 04 24  68340·079987
 1997 04 25  1338.519989
 1997 04 28  82336.519989
 1997 04 29  58340·589996
 1997 04 30  76343.480011
 1997 05 01  86345.970001
 1997 05 02  67354.010010
 1997 05 05  81362.429993
 1997 05 06  44363·529999
 1997 05 07  34361.730011
 1997 05 08  14361.339996
 1997 05 09  83361.920013
 1997 05 12  55363·760010
 1997 05 13  59363.989990
 1997 05 14  66365.220001
 1997 05 15  40366.059998
 1997 05 16  15367·059998
 1997 05 19  98366.570007
 1997 05 20  92368·200012
 1997 05 21  52370·070007
 1997 05 22  56371.670013
 1997 05 23  14375·670013
 1997 05 27  87376·739990
 1997 05 28  44377.850006
 1997 05 29  35378·519989
 1997 05 30  95380·760010
 1997 06 02  70383.540009
 1997 06 03  67383.720001
 1997 06 04  33383.350006
 1997 06 05  54385.000000
 1997 06 06  85387·220001
 1997 06 09  96388.130005
 1997 06 10  56388.250000
 1997 06 11  29388·820007
 1997 06 12  0389.540009
 1997 06 13  32392.450012
 1997 06 16  37392.200012
 1997 06 17  82392·549988
 1997 06 18  11392.549988
 1997 06 19  0396.510010
 1997 06 20  33396.489990
 1997 06 23  2393·929993
 1997 06 24  36393.320007
 1997 06 25  50393.489990
 1997 06 26  24391·600006
 1997 06 27  1392·779999
 1997 06 30  19396·989990
 1997 07 01  58396·369995
 1997 07 02  17394·799988
 1997 07 03  18396.390015
 1997 07 07  30396·890015
 1997 07 08  24398·299988
 1997 07 09  44399.049988
 1997 07 10  15399.160004
 1997 07 11  63402·269989
 1997 07 14  73404.260010
 1997 07 15  62406·410004
 1997 07 16  79410.230011
 1997 07 17  37410·260010
 1997 07 18  57408.109985
 1997 07 21  52404.250000
 1997 07 22  25406·260010
 1997 07 23  95408.010010
 1997 07 24  50408·190002
 1997 07 25  21409·100006
 1997 07 28  90409·429993
 1997 07 29  8409.880005
 1997 07 30  52413.440002
 1997 07 31  1414.640015
 1997 08 01  37414.779999
 1997 08 04  69415.640015
 1997 08 05  90418.320007
 1997 08 06  48420.730011
 1997 08 07  53421.750000
 1997 08 08  97420.119995
 1997 08 11  13414.739990
 1997 08 12  44414.940002
 1997 08 13  51414.220001
 1997 08 14  37412.690002
 1997 08 15  97411.880005
 1997 08 18  95408·950012
 1997 08 19  71413·790009
 1997 08 20  58419·070007
 1997 08 21  42419.290009
 1997 08 22  34417.040009
 1997 08 25  73418.510010
 1997 08 26  53419·000000
 1997 08 27  74420·859985
 1997 08 28  16422.510010
 1997 08 29  47423.820007
 1997 09 02  43428·059998
 1997 09 03  42429.510010
 1997 09 04  24430.190002
 1997 09 05  5433·040009
 1997 09 08  70435·989990
 1997 09 09  24438.299988
 1997 09 10  63438.190002
 1997 09 11  85436.910004
 1997 09 12  5440·089996
 1997 09 15  18441.329987
 1997 09 16  67445·200012
 1997 09 17  49446·929993
 1997 09 18  41447·779999
 1997 09 19  50447.350006
 1997 09 22  91449·760010
 1997 09 23  87449.420013
 1997 09 24  98450.329987
 1997 09 25  71448.839996
 1997 09 26  16449·239990
 1997 09 29  10451·329987
 1997 09 30  19453.820007
 1997 10 01  56455.290009
 1997 10 02  51456.970001
 1997 10 03  57461.309998
 1997 10 06  75461.869995
 1997 10 07  5463.820007
 1997 10 08  26464.600006
 1997 10 09  90464.549988
 1997 10 10  58465.029999
 1997 10 13  44466.209991
 1997 10 14  97466·190002
 1997 10 15  98463·980011
 1997 10 16  88463·850006
 1997 10 17  24457·160004
 1997 10 20  47453.850006
 1997 10 21  92458.950012
 1997 10 22  10459·309998
 1997 10 23  19458·250000
 1997 10 24  82453.429993
 1997 10 27  12447.529999
 1997 10 28  92429·899994
 1997 10 29  29437.790009
 1997 10 30  35434·869995
 1997 10 31  20433.260010
 1997 11 03  28440.980011
 1997 11 04  81442·309998
 1997 11 05  60444·929993
 1997 11 06  4444·820007
 1997 11 07  38442.829987
 1997 11 10  25438·029999
 1997 11 11  41435.869995
 1997 11 12  77433.429993
 1997 11 13  66425.989990
 1997 11 14  36428.459991
 1997 11 17  83436.209991
 1997 11 18  76435·950012
 1997 11 19  81432.130005
 1997 11 20  15436·209991
 1997 11 21  19437.880005
 1997 11 24  65435.049988
 1997 11 25  77429·040009
 1997 11 26  86428·420013
 1997 11 28  5430.829987
 1997 12 01  31434.160004
 1997 12 02  73434·160004
 1997 12 03  1433.809998
 1997 12 04  23436·140015
 1997 12 05  88438.059998
 1997 12 08  14442·029999
 1997 12 09  34442.029999
 1997 12 10  78438·160004
 1997 12 11  73432.799988
 1997 12 12  68426·730011
 1997 12 15  86423·510010
 1997 12 16  4425.369995
 1997 12 17  49427·170013
 1997 12 18  30426.739990
 1997 12 19  83420.350006
 1997 12 22  57423.750000
 1997 12 23  5423.589996
 1997 12 24  18422.549988
 1997 12 26  75421.489990
 1997 12 29  17426·670013
 1997 12 30  52434.010010
 1997 12 31  78438·619995
 1998 01 02 37437·559998
 1998 01 05 93438·170013
 1998 01 06 29437·059998
 1998 01 07 77433.100006
 1998 01 08 70429.760010
 1998 01 09 15425.809998
 1998 01 12 98412.950012
 1998 01 13 11418·459991
 1998 01 14 98421·929993
 1998 01 15 40422.640015
 1998 01 16 49426.700012
 1998 01 20 98431·320007
 1998 01 21 73431·100006
 1998 01 22 50429.890015
 1998 01 23 92427·769989
 1998 01 26 82425·540009
 1998 01 27 70422·700012
 1998 01 28 51428·649994
 1998 01 29 67432·089996
 1998 01 30 33432·100006
 1998 02 02 89434·589996
 1998 02 03 76437·799988
 1998 02 04 37441.839996
 1998 02 05 45445·779999
 1998 02 06 56445·649994
 1998 02 09 80447.309998
 1998 02 10 88451·839996
 1998 02 11 37452.880005
 1998 02 12 21452.399994
 1998 02 13 46454·290009
 1998 02 17 35455·940002
 1998 02 18 53454.690002
 1998 02 19 59455.100006
 1998 02 20 79454·239990
 1998 02 23 14456.290009
 1998 02 24 62456·299988
 1998 02 25 70458.489990
 1998 02 26 12461.570007
 1998 02 27 90462·420013
 1998 03 02 59463·709991
 1998 03 03 81462.420013
 1998 03 04 2462·420013
 1998 03 05 49462.130005
 1998 03 06 62464·010010
 1998 03 09 42463·720001
 1998 03 10 29464·640015
 1998 03 11 5467.809998
 1998 03 12 15467.869995
 1998 03 13 27469.760010
 1998 03 16 1471.890015
 1998 03 17 95472·220001
 1998 03 18 89472·190002
 1998 03 19 38474·309998
 1998 03 20 49475·350006
 1998 03 23 82475.059998
 1998 03 24 76476.549988
 1998 03 25 99479.279999
 1998 03 26 30477.809998
 1998 03 27 55479·209991
 1998 03 30 96477.140015
 1998 03 31 62480·679993
 1998 04 01 26484·959991
 1998 04 02 26486.910004
 1998 04 03 93487.359985
 1998 04 06 1487.320007
 1998 04 07 42481·880005
 1998 04 08 33477·609985
 1998 04 09 37480.049988
 1998 04 13 17480.649994
 1998 04 14 12484·850006
 1998 04 15 39487.119995
 1998 04 16 21487.160004
 1998 04 17 35487.010010
 1998 04 20 91489·290009
 1998 04 21 32491·410004
 1998 04 22 65492·279999
 1998 04 23 6491.380005
 1998 04 24 60486·220001
 1998 04 27 25480·320007
 1998 04 28 13474·450012
 1998 04 29 5477·399994
 1998 04 30 28483·470001
 1998 05 01 55485.049988
 1998 05 04 33487·540009
 1998 05 05 32485.459991
 1998 05 06 25483.260010
 1998 05 07 86479.970001
 1998 05 08 20479.910004
 1998 05 11 13481·690002
 1998 05 12 8477·359985
 1998 05 13 5477.760010
 1998 05 14 94477.820007
 1998 05 15 99476·480011
 1998 05 18 58472·649994
 1998 05 19 26471·260010
 1998 05 20 98471.899994
 1998 05 21 64469·230011
 1998 05 22 83467·190002
 1998 05 26 85464.510010
 1998 05 27 1455.079987
 1998 05 28 9455.809998
 1998 05 29 13458.750000
 1998 06 01 47456·619995
 1998 06 02 98453.160004
 1998 06 03 59452.209991
 1998 06 04 6451·739990
 1998 06 05 99454·239990
 1998 06 08 8457.359985
 1998 06 09 66457.390015
 1998 06 10 44456·739990
 1998 06 11 54451.619995
 1998 06 12 74444·480011
 1998 06 15 3441·589996
 1998 06 16 32438·369995
 1998 06 17 49445·600006
 1998 06 18 67444·489990
 1998 06 19 72440.070007
 1998 06 22 2442·010010
 1998 06 23 48447.429993
 1998 06 24 80451.309998
 1998 06 25 98453·980011
 1998 06 26 12450·890015
 1998 06 29 39453·829987
 1998 06 30 32457·660004
 1998 07 01 31459·859985
 1998 07 02 42459.850006
 1998 07 06 34460·440002
 1998 07 07 67460.290009
 1998 07 08 47459·980011
 1998 07 09 0460·440002
 1998 07 10 71460.049988
 1998 07 13 55459·079987
 1998 07 14 47460.119995
 1998 07 15 17461.980011
 1998 07 16 13463·640015
 1998 07 17 90464.329987
 1998 07 20 54463.029999
 1998 07 21 49462·480011
 1998 07 22 49456·160004
 1998 07 23 90451.290009
 1998 07 24 21444.839996
 1998 07 27 79438.579987
 1998 07 28 90433·160004
 1998 07 29 1430·399994
 1998 07 30 22429·510010
 1998 07 31 12430.160004
 1998 08 03 76420.179993
 1998 08 04 90415.540009
 1998 08 05 58402.299988
 1998 08 06 82406·619995
 1998 08 07 68418·809998
 1998 08 10 53415·980011
 1998 08 11 53411·640015
 1998 08 12 43408.700012
 1998 08 13 55408·570007
 1998 08 14 9406·329987
 1998 08 17 60404.079987
 1998 08 18 78411·429993
 1998 08 19 49412.839996
 1998 08 20 0405·910004
 1998 08 21 52401·730011
 1998 08 24 94398.119995
 1998 08 25 89396.880005
 1998 08 26 98389.769989
 1998 08 27 30380·420013
 1998 08 28 22368·429993
 1998 08 31 38360.450012
 1998 09 01 95348·170013
 1998 09 02 20356·140015
 1998 09 03 19352·649994
 1998 09 04 82348·670013
 1998 09 08 12361·929993
 1998 09 09 72361·929993
 1998 09 10 66352.690002
 1998 09 11 36353.619995
 1998 09 14 91359.609985
 1998 09 15 62357·730011
 1998 09 16 70360.200012
 1998 09 17 36359.850006
 1998 09 18 3363.260010
 1998 09 21 89363.279999
 1998 09 22 63368.820007
 1998 09 23 47376·209991
 1998 09 24 41376·970001
 1998 09 25 80370·250000
 1998 09 28 1371·489990
 1998 09 29 55368·480011
 1998 09 30 25365.799988
 1998 10 01 84363.589996
 1998 10 02 66350.649994
 1998 10 05 74349.709991
 1998 10 06 98340.850006
 1998 10 07 77332·549988
 1998 10 08 65322.230011
 1998 10 09 41318.570007
 1998 10 12 31327·630005
 1998 10 13 59325.690002
 1998 10 14 29325.869995
 1998 10 15 20334.950012
 1998 10 16 16342.880005
 1998 10 19 57352·660004
 1998 10 20 15363·739990
 1998 10 21 98360·100006
 1998 10 22 73366·399994
 1998 10 23 19367.700012
 1998 10 26 5372·119995
 1998 10 27 89376·760010
 1998 10 28 47371.500000
 1998 10 29 22374·489990
 1998 10 30 5379·230011
 1998 11 02 29386·820007
 1998 11 03 5387.790009
 1998 11 04 66393·179993
 1998 11 05 46396·799988
 1998 11 06 83400.829987
 1998 11 09 44400·609985
 1998 11 10 76398·529999
 1998 11 11 86399.390015
 1998 11 12 38393.480011
 1998 11 13 81392.559998
 1998 11 16 3392.480011
 1998 11 17 6390.420013
 1998 11 18 6392·119995
 1998 11 19 61394.640015
 1998 11 20 23394·540009
 1998 11 23 13398.760010
 1998 11 24 26398.200012
 1998 11 25 53399·320007
 1998 11 27 34402·089996
 1998 11 30 39403·140015
 1998 12 01 61398·739990
 1998 12 02 51398.739990
 1998 12 03 64399.119995
 1998 12 04 39398.369995
 1998 12 07 98401.170013
 1998 12 08 74404.049988
 1998 12 09 62403.570007
 1998 12 10 96402.230011
 1998 12 11 50396.500000
 1998 12 14 66395.369995
 1998 12 15 3390.369995
 1998 12 16 16391.149994
 1998 12 17 56393.779999
 1998 12 18 97397·489990
 1998 12 21 89402.149994
 1998 12 22 31402·190002
 1998 12 23 78404.790009
 1998 12 24 61405·570007
 1998 12 28 44409·040009
 1998 12 29 98410·410004
 1998 12 30 4412.239990
 1998 12 31 76421·980011
 1999 01 04  19424·720001
 1999 01 05  98422.600006
 1999 01 06  47427·809998
 1999 01 07  88428.160004
 1999 01 08  89432.029999
 1999 01 11  38433.239990
 1999 01 12  44434·720001
 1999 01 13  64427.359985
 1999 01 14  55426·989990
 1999 01 15  50427·049988
 1999 01 19  60431·079987
 1999 01 20  0435.299988
 1999 01 21  42430·790009
 1999 01 22  89424·049988
 1999 01 25  81423.869995
 1999 01 26  14425.570007
 1999 01 27  0427·500000
 1999 01 28  39424.190002
 1999 01 29  20427·390015
 1999 02 01  50429.130005
 1999 02 02  5426.130005
 1999 02 03  5423·739990
 1999 02 04  16424·350006
 1999 02 05  78418·489990
 1999 02 08  57415·690002
 1999 02 09  19411.329987
 1999 02 10  31403·130005
 1999 02 11  92406·190002
 1999 02 12  82406.209991
 1999 02 16  37402.730011
 1999 02 17  53396.399994
 1999 02 18  11391·929993
 1999 02 19  30393·660004
 1999 02 22  42397.820007
 1999 02 23  95400·070007
 1999 02 24  79400·779999
 1999 02 25  76395.260010
 1999 02 26  40393.540009
 1999 03 01  96394·390015
 1999 03 02  65398.299988
 1999 03 03  21395·660004
 1999 03 04  63394·239990
 1999 03 05  17398.190002
 1999 03 08  63400·079987
 1999 03 09  90402.549988
 1999 03 10  67401.160004
 1999 03 11  46403·369995
 1999 03 12  93401·649994
 1999 03 15  34400·839996
 1999 03 16  34401.799988
 1999 03 17  98399.799988
 1999 03 18  99399.920013
 1999 03 19  28399.850006
 1999 03 22  70397.359985
 1999 03 23  9393.200012
 1999 03 24  49384.570007
 1999 03 25  72392·989990
 1999 03 26  8394·839996
 1999 03 29  42400·000000
 1999 03 30  38400.549988
 1999 03 31  91401.480011
 1999 04 01  3400.059998
 1999 04 05  86402.290009
 1999 04 06  85403.519989
 1999 04 07  37403·179993
 1999 04 08  38399·890015
 1999 04 09  52405.859985
 1999 04 12  35413·019989
 1999 04 13  84420.519989
 1999 04 14  19425·549988
 1999 04 15  80419.250000
 1999 04 16  55423·119995
 1999 04 19  33426·119995
 1999 04 20  78416·250000
 1999 04 21  32426.570007
 1999 04 22  42432·130005
 1999 04 23  10431·820007
 1999 04 26  71435·959991
 1999 04 27  96437·690002
 1999 04 28  12436·140015
 1999 04 29  64434·359985
 1999 04 30  81436.589996
 1999 05 03  84434·779999
 1999 05 04  12436·559998
 1999 05 05  71434.269989
 1999 05 06  13435.959991
 1999 05 07  35436·109985
 1999 05 10  9442.130005
 1999 05 11  31446·940002
 1999 05 12  99449·609985
 1999 05 13  11452.500000
 1999 05 14  99450·839996
 1999 05 17  71443·130005
 1999 05 18  96443·989990
 1999 05 19  1446·769989
 1999 05 20  99450·970001
 1999 05 21  40450.739990
 1999 05 24  86450·190002
 1999 05 25  18441.200012
 1999 05 26  55436·940002
 1999 05 27  13435·410004
 1999 05 28  75438·790009
 1999 06 01  98439.049988
 1999 06 02  35437.459991
 1999 06 03  91438.820007
 1999 06 04  95442.329987
 1999 06 07  5446·649994
 1999 06 08  34447·820007
 1999 06 09  0445·239990
 1999 06 10  3445.190002
 1999 06 11  28443·959991
 1999 06 14  71438·820007
 1999 06 15  89435.410004
 1999 06 16  79441·200012
 1999 06 17  78443·640015
 1999 06 18  89447.070007
 1999 06 21  35449.440002
 1999 06 22  32450.790009
 1999 06 23  94447·329987
 1999 06 24  59447·470001
 1999 06 25  37445·429993
 1999 06 28  92448.640015
 1999 06 29  39454.429993
 1999 06 30  73460.209991
 1999 07 01  21457.709991
 1999 07 02  16456·519989
 1999 07 06  0459·309998
 1999 07 07  52456.700012
 1999 07 08  38454.799988
 1999 07 09  86457·980011
 1999 07 12  91459.829987
 1999 07 13  40459·299988
 1999 07 14  62461.459991
 1999 07 15  8465·799988
 1999 07 16  49465.799988
 1999 07 19  5465·690002
 1999 07 20  94461·369995
 1999 07 21  14455.369995
 1999 07 22  37454·630005
 1999 07 23  41451.579987
 1999 07 26  60448·380005
 1999 07 27  61446.489990
 1999 07 28  43446·920013
 1999 07 29  69446·609985
 1999 07 30  10444.769989
 1999 08 02  30445.510010
 1999 08 03  81443.750000
 1999 08 04  31436·290009
 1999 08 05  19429·790009
 1999 08 06  28430.089996
 1999 08 09  87428.899994
 1999 08 10  98425.890015
 1999 08 11  88428.190002
 1999 08 12  87429·700012
 1999 08 13  25434·049988
 1999 08 16  63434·429993
 1999 08 17  42436.000000
 1999 08 18  63436·000000
 1999 08 19  82433·100006
 1999 08 20  45434.380005
 1999 08 23  32437·269989
 1999 08 24  38437.339996
 1999 08 25  72438.260010
 1999 08 26  89438·250000
 1999 08 27  32437·299988
 1999 08 30  18433·260010
 1999 08 31  33428·130005
 1999 09 01  63431.529999
 1999 09 02  44430.989990
 1999 09 03  35435.970001
 1999 09 07  27438.250000
 1999 09 08  63438·239990
 1999 09 09  92437·769989
 1999 09 10  46441·410004
 1999 09 13  42441.260010
 1999 09 14  6439·700012
 1999 09 15  27440.820007
 1999 09 16  33436·630005
 1999 09 17  91434·459991
 1999 09 20  38434·890015
 1999 09 21  25433·200012
 1999 09 22  1427.649994
 1999 09 23  13429.230011
 1999 09 24  26420·209991
 1999 09 27  85423.299988
 1999 09 28  84421·859985
 1999 09 29  69422.149994
 1999 09 30  66427·309998
 1999 10 01  34427·299988
 1999 10 04  37426.649994
 1999 10 05  48428.160004
 1999 10 06  77429.760010
 1999 10 07  21430.720001
 1999 10 08  41428.190002
 1999 10 11  62430.190002
 1999 10 12  2430.459991
 1999 10 13  23424.679993
 1999 10 14  4420·679993
 1999 10 15  50419.309998
 1999 10 18  12414.750000
 1999 10 19  38414·529999
 1999 10 20  58413·940002
 1999 10 21  75414·269989
 1999 10 22  99419·579987
 1999 10 25  94418·690002
 1999 10 26  59420·220001
 1999 10 27  24417.250000
 1999 10 28  83422·809998
 1999 10 29  40429·510010
 1999 11 01  88432.450012
 1999 11 02  10435·339996
 1999 11 03  8438.459991
 1999 11 04  51442.390015
 1999 11 05  52444.369995
 1999 11 08  72445.130005
 1999 11 09  44447.809998
 1999 11 10  28449.920013
 1999 11 11  83450.760010
 1999 11 12  71449·709991
 1999 11 15  85452.980011
 1999 11 16  97456·880005
 1999 11 17  37458.859985
 1999 11 18  96462.040009
 1999 11 19  49463·200012
 1999 11 22  7462.399994
 1999 11 23  97461.690002
 1999 11 24  60456.040009
 1999 11 26  80458·950012
 1999 11 29  34459·929993
 1999 11 30  68456.950012
 1999 12 01  1454.790009
 1999 12 02  49460·450012
 1999 12 03  79467·700012
 1999 12 06  83468.850006
 1999 12 07  81467.290009
 1999 12 08  49468·839996
 1999 12 09  67471·760010
 1999 12 10  98467·130005
 1999 12 13  89470.390015
 1999 12 14  99470·859985
 1999 12 15  48462·739990
 1999 12 16  94465.260010
 1999 12 17  37469.209991
 1999 12 20  44469·839996
 1999 12 21  98475·790009
 1999 12 22  79478.510010
 1999 12 23  64484.170013
 1999 12 27  52484·459991
 1999 12 28  16490·329987
 1999 12 29  84497·010010
 1999 12 30  31499·269989
 1999 12 31  17504·750000
 2000 01 03 30510·959991
 2000 01 04 65497·049988
 2000 01 05 28479·480011
 2000 01 06 60480.190002
 2000 01 07 88488·309998
 2000 01 10 4505·959991
 2000 01 11 66501.910004
 2000 01 12 23494.839996
 2000 01 13 66501.190002
 2000 01 14 9508.109985
 2000 01 18 85513·460022
 2000 01 19 76520·020020
 2000 01 20 65528·229980
 2000 01 21 10533·950012
 2000 01 24 46540·599976
 2000 01 25 14525.270020
 2000 01 26 10524.390015
 2000 01 27 64526·020020
 2000 01 28 38517.109985
 2000 01 31 55504·619995
 2000 02 01 52503·750000
 2000 02 02 53511.459991
 2000 02 03 73521.630005
 2000 02 04 43527.289978
 2000 02 07 65532.400024
 2000 02 08 83539·150024
 2000 02 09 89541·429993
 2000 02 10 48542.210022
 2000 02 11 51544·020020
 2000 02 14 86539.940002
 2000 02 15 50540·359985
 2000 02 16 64549·679993
 2000 02 17 34559·080017
 2000 02 18 20560·349976
 2000 02 22 43547.549988
 2000 02 23 10549·929993
 2000 02 24 65556.239990
 2000 02 25 64561.049988
 2000 02 28 81559.809998
 2000 02 29 30577.719971
 2000 03 01 19589·380005
 2000 03 02 26591·409973
 2000 03 03 2597·880005
 2000 03 06 93604·010010
 2000 03 07 97606.869995
 2000 03 08 39600.390015
 2000 03 09 69606.049988
 2000 03 10 93614.159973
 2000 03 13 25603.809998
 2000 03 14 57600.530029
 2000 03 15 69576.479980
 2000 03 16 50574·239990
 2000 03 17 51576.580017
 2000 03 20 63574·789978
 2000 03 21 16552.789978
 2000 03 22 8571·239990
 2000 03 23 53577·909973
 2000 03 24 64583.270020
 2000 03 27 48577.799988
 2000 03 28 35573·650024
 2000 03 29 30561·770020
 2000 03 30 91545.890015
 2000 03 31 27544·320007
 2000 04 03 26539·469971
 2000 04 04 8520·130005
 2000 04 05 1526.130005
 2000 04 06 41535·679993
 2000 04 07 0542·989990
 2000 04 10 37545.900024
 2000 04 11 76519·239990
 2000 04 12 3513.049988
 2000 04 13 1502·510010
 2000 04 14 93489.230011
 2000 04 17 21459·260010
 2000 04 18 52486·089996
 2000 04 19 99493.790009
 2000 04 20 75489.459991
 2000 04 24 69481·839996
 2000 04 25 49489·029999
 2000 04 26 87495.019989
 2000 04 27 9494·579987
 2000 04 28 77506.250000
 2000 05 01 84519·630005
 2000 05 02 85520.320007
 2000 05 03 47505.350006
 2000 05 04 26502.630005
 2000 05 05 68512·840027
 2000 05 08 36512.840027
 2000 05 09 62504·070007
 2000 05 10 22490·859985
 2000 05 11 40489.390015
 2000 05 12 10498.269989
 2000 05 15 56497·809998
 2000 05 16 98507.519989
 2000 05 17 62505·980011
 2000 05 18 2501.510010
 2000 05 19 53490.950012
 2000 05 22 10480.589996
 2000 05 23 22474.170013
 2000 05 24 29461.739990
 2000 05 25 5469·920013
 2000 05 26 39458.880005
 2000 05 30 34476.700012
 2000 05 31 37481.630005
 2000 06 01 87492·470001
 2000 06 02 93513·039978
 2000 06 05 35518·030029
 2000 06 06 94523.049988
 2000 06 07 98516·539978
 2000 06 08 2519.630005
 2000 06 09 89523.349976
 2000 06 12 95523.789978
 2000 06 13 65513.760010
 2000 06 14 24517·580017
 2000 06 15 82512.280029
 2000 06 16 59514.940002
 2000 06 19 38522·789978
 2000 06 20 40526·979980
 2000 06 21 28528·440002
 2000 06 22 29530.409973
 2000 06 23 92518·219971
 2000 06 26 57516.369995
 2000 06 27 65518.570007
 2000 06 28 76521.000000
 2000 06 29 27520.989990
 2000 06 30 7517.239990
 2000 07 03 55524.210022
 2000 07 05 92524·020020
 2000 07 06 69523·320007
 2000 07 07 45528·650024
 2000 07 10 87532·179993
 2000 07 11 98533.260010
 2000 07 12 69540.260010
 2000 07 13 54542.760010
 2000 07 14 73543·840027
 2000 07 17 37545·710022
 2000 07 18 2545.179993
 2000 07 19 41536.280029
 2000 07 20 52534.820007
 2000 07 21 79534.750000
 2000 07 24 67524·109985
 2000 07 25 37517·409973
 2000 07 26 86514·330017
 2000 07 27 18513.820007
 2000 07 28 91501.630005
 2000 07 31 98500.640015
 2000 08 01 63500·679993
 2000 08 02 72501·950012
 2000 08 03 25500.220001
 2000 08 04 7504.850006
 2000 08 07 96510·250000
 2000 08 08 87511·940002
 2000 08 09 42512·450012
 2000 08 10 69507.730011
 2000 08 11 23510·320007
 2000 08 14 30514·630005
 2000 08 15 44514·750000
 2000 08 16 17513·330017
 2000 08 17 6516·460022
 2000 08 18 97517·450012
 2000 08 21 56518.309998
 2000 08 22 8518.979980
 2000 08 23 35518·000000
 2000 08 24 6523·320007
 2000 08 25 29525.280029
 2000 08 28 22528.830017
 2000 08 29 21529·690002
 2000 08 30 2532·380005
 2000 08 31 37539·140015
 2000 09 01 66541.909973
 2000 09 05 2542.789978
 2000 09 06 54539.239990
 2000 09 07 82542.820007
 2000 09 08 73542.820007
 2000 09 11 41539·619995
 2000 09 12 55535·950012
 2000 09 13 88534·359985
 2000 09 14 99540·010010
 2000 09 15 27539.210022
 2000 09 18 25531·229980
 2000 09 19 7523.369995
 2000 09 20 25523.549988
 2000 09 21 72521·429993
 2000 09 22 9519·150024
 2000 09 25 13521·750000
 2000 09 26 58516·469971
 2000 09 27 14513.650024
 2000 09 28 74524.090027
 2000 09 29 7524.400024
 2000 10 02 30523.409973
 2000 10 03 16515.219971
 2000 10 04 16507.790009
 2000 10 05 14508·980011
 2000 10 06 97502.989990
 2000 10 09 66491.019989
 2000 10 10 54490·859985
 2000 10 11 84481·630005
 2000 10 12 41478·670013
 2000 10 13 76480·399994
 2000 10 16 31485·649994
 2000 10 17 94483.519989
 2000 10 18 69470·880005
 2000 10 19 85481·359985
 2000 10 20 17488.820007
 2000 10 23 43490.500000
 2000 10 24 12493·839996
 2000 10 25 55487·850006
 2000 10 26 7479.790009
 2000 10 27 56483·369995
 2000 10 30 27484.079987
 2000 10 31 75497.679993
 2000 11 01 18497.679993
 2000 11 02 85506·980011
 2000 11 03 95507.750000
 2000 11 06 57508·859985
 2000 11 07 95506.010010
 2000 11 08 5506.880005
 2000 11 09 24500·679993
 2000 11 10 39495·329987
 2000 11 13 8480.920013
 2000 11 14 15486.929993
 2000 11 15 44493.040009
 2000 11 16 84491.790009
 2000 11 17 50488·399994
 2000 11 20 42482.690002
 2000 11 21 13472.440002
 2000 11 22 80466.790009
 2000 11 24 41471.869995
 2000 11 27 35478.720001
 2000 11 28 12471·700012
 2000 11 29 40459.859985
 2000 11 30 25454·600006
 2000 12 01 71461·660004
 2000 12 04 48456·890015
 2000 12 05 1471·350006
 2000 12 06 71474.109985
 2000 12 07 49463.540009
 2000 12 08 52479.079987
 2000 12 11 27487·230011
 2000 12 12 73487·230011
 2000 12 13 95480·910004
 2000 12 14 82469.910004
 2000 12 15 6461·820007
 2000 12 18 50464.779999
 2000 12 19 59466.910004
 2000 12 20 17458·779999
 2000 12 21 49450·309998
 2000 12 22 46463·410004
 2000 12 26 17467.000000
 2000 12 27 67479.299988
 2000 12 28 97494·029999
 2000 12 29 31495.839996
 2001 01 02  69483.549988
 2001 01 03  61484·390015
 2001 01 04  10484·390015
 2001 01 05  99477·309998
 2001 01 08  40463·140015
 2001 01 09  57466.399994
 2001 01 10  77475·450012
 2001 01 11  68484.529999
 2001 01 12  82487.679993
 2001 01 16  36493·459991
 2001 01 17  11501.049988
 2001 01 18  83494.750000
 2001 01 19  68496·190002
 2001 01 22  4490·690002
 2001 01 23  50502.070007
 2001 01 24  13505.149994
 2001 01 25  1502·250000
 2001 01 26  95499·779999
 2001 01 29  57507.910004
 2001 01 30  53511.670013
 2001 01 31  4515·219971
 2001 02 01  63508.940002
 2001 02 02  20509.619995
 2001 02 05  21501.019989
 2001 02 06  28507.459991
 2001 02 07  92507·470001
 2001 02 08  50508·089996
 2001 02 09  61502·890015
 2001 02 12  50505·359985
 2001 02 13  86510·940002
 2001 02 14  88503·489990
 2001 02 15  43510·019989
 2001 02 16  69508.850006
 2001 02 20  79500·380005
 2001 02 21  94491·160004
 2001 02 22  61483·519989
 2001 02 23  10477·450012
 2001 02 26  27488.309998
 2001 02 27  58488·309998
 2001 02 28  34479·579987
 2001 03 01  24474·380005
 2001 03 02  11480.299988
 2001 03 05  91479·779999
 2001 03 06  6482.279999
 2001 03 07  87485·500000
 2001 03 08  38484·839996
 2001 03 09  33481·489990
 2001 03 12  46473.649994
 2001 03 13  98462.450012
 2001 03 14  39462.260010
 2001 03 15  45457.959991
 2001 03 16  48453.470001
 2001 03 19  84451·269989
 2001 03 20  72456·170013
 2001 03 21  17445·109985
 2001 03 22  32435.739990
 2001 03 23  94443·320007
 2001 03 26  18450·589996
 2001 03 27  59452·880005
 2001 03 28  41452.880005
 2001 03 29  4446·010010
 2001 03 30  83450·529999
 2001 04 02  12450.529999
 2001 04 03  45439·760010
 2001 04 04  14429.359985
 2001 04 05  0444·730011
 2001 04 06  36444.730011
 2001 04 09  38442.809998
 2001 04 10  50452·440002
 2001 04 11  24458·010010
 2001 04 12  21455·019989
 2001 04 16  39455.010010
 2001 04 17  62455·600006
 2001 04 18  38470.709991
 2001 04 19  80472.410004
 2001 04 20  93472·399994
 2001 04 23  26466·709991
 2001 04 24  48465·350006
 2001 04 25  49472·750000
 2001 04 26  67479.809998
 2001 04 27  41483·970001
 2001 04 30  86490·250000
 2001 05 01  92490·480011
 2001 05 02  57492·380005
 2001 05 03  34491.640015
 2001 05 04  8492·890015
 2001 05 07  97494.589996
 2001 05 08  82492·470001
 2001 05 09  55492.290009
 2001 05 10  96494.329987
 2001 05 11  77492·049988
 2001 05 14  85487.359985
 2001 05 15  78490·299988
 2001 05 16  57497.899994
 2001 05 17  69504·760010
 2001 05 18  37506·769989
 2001 05 21  5515·909973
 2001 05 22  22519.890015
 2001 05 23  37517.229980
 2001 05 24  30510.410004
 2001 05 25  61510·790009
 2001 05 29  48508·619995
 2001 05 30  68502·369995
 2001 05 31  84500·790009
 2001 06 01  96501·720001
 2001 06 04  17507.320007
 2001 06 05  76516.479980
 2001 06 06  44516.479980
 2001 06 07  86514·950012
 2001 06 08  35514.880005
 2001 06 11  98511·640015
 2001 06 12  78507·529999
 2001 06 13  30510.130005
 2001 06 14  34505·119995
 2001 06 15  97496·760010
 2001 06 18  81496.339996
 2001 06 19  55495.630005
 2001 06 20  70495.869995
 2001 06 21  61498.459991
 2001 06 22  72497.809998
 2001 06 25  11490.200012
 2001 06 26  26490.820007
 2001 06 27  2496·230011
 2001 06 28  94503.309998
 2001 06 29  73514.200012
 2001 07 02  7513.280029
 2001 07 03  60499·040009
 2001 07 05  17496·829987
 2001 07 06  42492.730011
 2001 07 09  46487.239990
 2001 07 10  96487·380005
 2001 07 11  36478.140015
 2001 07 12  43489·119995
 2001 07 13  99491.690002
 2001 07 16  99491·399994
 2001 07 17  69490.570007
 2001 07 18  26490.570007
 2001 07 19  48491.130005
 2001 07 20  81489·040009
 2001 07 23  60489.510010
 2001 07 24  66482.700012
 2001 07 25  99476.989990
 2001 07 26  80485·070007
 2001 07 27  79486·269989
 2001 07 30  65485.540009
 2001 07 31  84489·149994
 2001 08 01  60489.980011
 2001 08 02  19491.890015
 2001 08 03  47489·329987
 2001 08 06  60487.140015
 2001 08 07  7481.190002
 2001 08 08  1481·730011
 2001 08 09  64474·170013
 2001 08 10  8476.190002
 2001 08 13  36478·890015
 2001 08 14  67482.609985
 2001 08 15  89481.190002
 2001 08 16  35481·679993
 2001 08 17  84481·679993
 2001 08 20  88478·880005
 2001 08 21  25479·649994
 2001 08 22  73477.190002
 2001 08 23  13479·820007
 2001 08 24  57480.980011
 2001 08 27  95481.809998
 2001 08 28  77479·269989
 2001 08 29  12475·510010
 2001 08 30  93473·339996
 2001 08 31  51470.980011
 2001 09 04  31472·809998
 2001 09 05  94466.950012
 2001 09 06  40462.510010
 2001 09 07  68453.390015
 2001 09 10  40445.190002
 2001 09 17  95440.730011
 2001 09 18  69419.250000
 2001 09 19  45413.440002
 2001 09 20  36403.200012
 2001 09 21  81387.649994
 2001 09 24  72393.790009
 2001 09 25  10397.290009
 2001 09 26  76397·660004
 2001 09 27  37393.320007
 2001 09 28  69404.880005
 2001 10 01  12404·869995
 2001 10 02  42402.119995
 2001 10 03  78413.850006
 2001 10 04  5420·570007
 2001 10 05  26417·040009
 2001 10 08  39415·130005
 2001 10 09  41412.269989
 2001 10 10  47421·660004
 2001 10 11  53433·100006
 2001 10 12  1431·040009
 2001 10 15  88430.089996
 2001 10 16  92434·540009
 2001 10 17  18437·230011
 2001 10 18  82424.859985
 2001 10 19  9426.160004
 2001 10 22  56430.500000
 2001 10 23  72431.989990
 2001 10 24  66428.000000
 2001 10 25  15435.970001
 2001 10 26  85439·809998
 2001 10 29  89438.880005
 2001 10 30  58429.410004
 2001 10 31  44429·480011
 2001 11 01  48434.880005
 2001 11 02  72435.339996
 2001 11 05  91438.239990
 2001 11 06  60442.790009
 2001 11 07  39444·660004
 2001 11 08  43446·109985
 2001 11 09  20439·290009
 2001 11 12  51440.480011
 2001 11 13  78448.339996
 2001 11 14  56452·820007
 2001 11 15  28453·040009
 2001 11 16  28451.600006
 2001 11 19  7457·709991
 2001 11 20  83458.820007
 2001 11 21  21453·899994
 2001 11 23  31458·640015
 2001 11 26  97461·440002
 2001 11 27  27463·250000
 2001 11 28  31460·709991
 2001 11 29  22465.920013
 2001 11 30  41464·119995
 2001 12 03  12460·790009
 2001 12 04  14467·850006
 2001 12 05  88480.429993
 2001 12 06  59482.799988
 2001 12 07  88483·040009
 2001 12 10  53481·209991
 2001 12 11  44478·190002
 2001 12 12  95476·320007
 2001 12 13  32475.309998
 2001 12 14  53471.399994
 2001 12 17  26479·940002
 2001 12 18  17485·489990
 2001 12 19  43485·489990
 2001 12 20  47482.070007
 2001 12 21  98484.290009
 2001 12 24  21485·929993
 2001 12 26  48490·600006
 2001 12 27  90493.279999
 2001 12 28  47494·709991
 2001 12 31  25494.200012
 2002 01 02 95489.850006
 2002 01 03 66495.519989
 2002 01 04 86500.670013
 2002 01 07 73501.299988
 2002 01 08 61497·899994
 2002 01 09 79503.079987
 2002 01 10 54495·510010
 2002 01 11 35496·570007
 2002 01 14 46489·940002
 2002 01 15 63485·209991
 2002 01 16 13485.000000
 2002 01 17 5482·399994
 2002 01 18 76482.390015
 2002 01 22 73476·959991
 2002 01 23 51477·450012
 2002 01 24 1481.329987
 2002 01 25 1480·459991
 2002 01 28 92481·570007
 2002 01 29 81482.380005
 2002 01 30 68479.779999
 2002 01 31 95483.100006
 2002 02 01 25484·000000
 2002 02 04 41480·079987
 2002 02 05 76470·600006
 2002 02 06 61469.480011
 2002 02 07 5463·140015
 2002 02 08 93466·670013
 2002 02 11 17472·140015
 2002 02 12 22473·549988
 2002 02 13 88476·329987
 2002 02 14 26477.359985
 2002 02 15 12471.320007
 2002 02 19 30469·250000
 2002 02 20 56467·290009
 2002 02 21 53467·709991
 2002 02 22 4465.149994
 2002 02 25 60468.200012
 2002 02 26 15471.929993
 2002 02 27 11474.859985
 2002 02 28 63473·399994
 2002 03 01 12478.339996
 2002 03 04 97488.899994
 2002 03 05 63490.950012
 2002 03 06 83494.799988
 2002 03 07 11497.290009
 2002 03 08 59500·649994
 2002 03 11 97502.059998
 2002 03 12 83500.750000
 2002 03 13 9498·899994
 2002 03 14 82499·480011
 2002 03 15 27499·950012
 2002 03 18 7503.549988
 2002 03 19 79504·970001
 2002 03 20 74504·730011
 2002 03 21 89505.450012
 2002 03 22 23507.529999
 2002 03 25 24503·299988
 2002 03 26 65501·739990
 2002 03 27 47506·049988
 2002 03 28 28509.190002
 2002 04 01 68506.459991
 2002 04 02 12504.500000
 2002 04 03 89501·529999
 2002 04 04 38498·579987
 2002 04 05 61501.149994
 2002 04 08 97503·019989
 2002 04 09 28505·440002
 2002 04 10 0511·299988
 2002 04 11 79511.299988
 2002 04 12 27515·469971
 2002 04 15 1517·390015
 2002 04 16 81522·960022
 2002 04 17 23523·789978
 2002 04 18 33519·559998
 2002 04 19 71520·359985
 2002 04 22 76517.400024
 2002 04 23 17512·070007
 2002 04 24 72514.570007
 2002 04 25 27509.070007
 2002 04 26 4509·950012
 2002 04 29 12502.359985
 2002 04 30 25510·679993
 2002 05 01 81512.070007
 2002 05 02 9514.169983
 2002 05 03 84513·369995
 2002 05 06 0513.080017
 2002 05 07 71504·070007
 2002 05 08 61509·829987
 2002 05 09 33509·850006
 2002 05 10 27502.279999
 2002 05 13 60499·850006
 2002 05 14 53512·109985
 2002 05 15 84515.260010
 2002 05 16 63513.539978
 2002 05 17 35510·179993
 2002 05 20 4508·940002
 2002 05 21 88504.890015
 2002 05 22 91497.140015
 2002 05 23 11501.339996
 2002 05 24 60501.239990
 2002 05 28 19495·220001
 2002 05 29 16492·410004
 2002 05 30 24489.570007
 2002 05 31 88492.700012
 2002 06 03 80487.589996
 2002 06 04 71475.109985
 2002 06 05 37475.709991
 2002 06 06 83475.040009
 2002 06 07 94470·910004
 2002 06 10 12473.500000
 2002 06 11 39471·959991
 2002 06 12 65464·029999
 2002 06 13 12463.899994
 2002 06 14 20459.170013
 2002 06 17 43470·750000
 2002 06 18 76474·640015
 2002 06 19 10473.829987
 2002 06 20 2466·609985
 2002 06 21 85465·390015
 2002 06 24 87462.589996
 2002 06 25 88463·130005
 2002 06 26 91453·459991
 2002 06 27 30458·739990
 2002 06 28 92464·940002
 2002 07 01 71462·630005
 2002 07 02 42447.730011
 2002 07 03 64432.839996
 2002 07 05 10440.929993
 2002 07 08 10441.549988
 2002 07 09 37435·190002
 2002 07 10 2430.619995
 2002 07 11 84419·779999
 2002 07 12 80421.059998
 2002 07 15 83413·279999
 2002 07 16 80413·480011
 2002 07 17 84415.260010
 2002 07 18 82409.690002
 2002 07 19 11396·709991
 2002 07 22 62389·109985
 2002 07 23 5380.940002
 2002 07 24 41378·559998
 2002 07 25 78385·220001
 2002 07 26 35382.320007
 2002 07 29 65400.820007
 2002 07 30 7402·320007
 2002 07 31 67400.910004
 2002 08 01 13394·470001
 2002 08 02 8389.209991
 2002 08 05 56376·769989
 2002 08 06 82380.790009
 2002 08 07 33385·209991
 2002 08 08 4390·040009
 2002 08 09 88391·299988
 2002 08 12 57389·510010
 2002 08 13 58389·570007
 2002 08 14 46389·410004
 2002 08 15 28392·369995
 2002 08 16 47396·890015
 2002 08 19 77401.500000
 2002 08 20 54401.290009
 2002 08 21 28406·790009
 2002 08 22 34410·920013
 2002 08 23 1409·670013
 2002 08 26 73407·730011
 2002 08 27 62408·880005
 2002 08 28 26397.450012
 2002 08 29 70396·100006
 2002 08 30 70396·700012
 2002 09 03 30390.959991
 2002 09 04 53389·760010
 2002 09 05 45389.750000
 2002 09 06 41391.959991
 2002 09 09 59393·549988
 2002 09 10 72394·579987
 2002 09 11 14397·549988
 2002 09 12 4393.369995
 2002 09 13 98390.140015
 2002 09 16 65389.989990
 2002 09 17 92388.459991
 2002 09 18 4379.829987
 2002 09 19 23376.750000
 2002 09 20 39370·470001
 2002 09 23 14367·279999
 2002 09 24 9360.429993
 2002 09 25 34365·179993
 2002 09 26 25370·829987
 2002 09 27 45371.029999
 2002 09 30 14363.790009
 2002 10 01 57368.089996
 2002 10 02 79369·679993
 2002 10 03 72364·079987
 2002 10 04 39357·190002
 2002 10 07 42347.980011
 2002 10 08 84341.040009
 2002 10 09 9340.320007
 2002 10 10 26336.179993
 2002 10 11 64347.769989
 2002 10 14 46346.630005
 2002 10 15 92360·630005
 2002 10 16 46360·519989
 2002 10 17 24362.570007
 2002 10 18 97364·290009
 2002 10 21 85368·630005
 2002 10 22 92368·630005
 2002 10 23 47368·970001
 2002 10 24 93371.269989
 2002 10 25 76372·640015
 2002 10 28 83374.859985
 2002 10 29 84369.010010
 2002 10 30 16374·170013
 2002 10 31 78376·709991
 2002 11 01 64383·450012
 2002 11 04 10391·339996
 2002 11 05 72386·970001
 2002 11 06 28392.730011
 2002 11 07 4392·730011
 2002 11 08 26385.480011
 2002 11 11 94379·000000
 2002 11 12 90377·609985
 2002 11 13 97379.079987
 2002 11 14 56386·239990
 2002 11 15 38387·140015
 2002 11 18 51388·079987
 2002 11 19 62383.269989
 2002 11 20 51388·589996
 2002 11 21 86397·890015
 2002 11 22 25400·700012
 2002 11 25 44404.850006
 2002 11 26 87404.850006
 2002 11 27 43410·260010
 2002 11 29 48411·130005
 2002 12 02 10413.640015
 2002 12 03 64408.540009
 2002 12 04 42400.829987
 2002 12 05 84399.200012
 2002 12 06 57397.589996
 2002 12 09 7396·720001
 2002 12 10 40393.970001
 2002 12 11 22395.359985
 2002 12 12 2396.369995
 2002 12 13 67395.359985
 2002 12 16 18394·899994
 2002 12 17 73394.899994
 2002 12 18 89391·250000
 2002 12 19 19387·690002
 2002 12 20 83387.040009
 2002 12 23 76390·049988
 2002 12 24 89389.730011
 2002 12 26 63392·209991
 2002 12 27 66389·399994
 2002 12 30 93384.390015
 2002 12 31 95388.089996
 2003 01 02  25392.600006
 2003 01 03  24392.579987
 2003 01 06  13397·769989
 2003 01 07  26397·359985
 2003 01 08  56393.950012
 2003 01 09  39396·869995
 2003 01 10  49397.989990
 2003 01 13  26399·549988
 2003 01 14  30398·450012
 2003 01 15  17398·450012
 2003 01 16  37398.869995
 2003 01 17  65394.880005
 2003 01 21  49389·040009
 2003 01 22  90383.440002
 2003 01 23  42384.390015
 2003 01 24  36383.679993
 2003 01 27  37375.059998
 2003 01 28  15373·440002
 2003 01 29  50375·269989
 2003 01 30  59375·799988
 2003 01 31  45372.170013
 2003 02 03  73373·730011
 2003 02 04  76370.250000
 2003 02 05  79371.529999
 2003 02 06  48368·149994
 2003 02 07  71366·679993
 2003 02 10  57362·100006
 2003 02 11  63363·579987
 2003 02 12  46360·500000
 2003 02 13  40355·399994
 2003 02 14  55358.700012
 2003 02 18  6364.589996
 2003 02 19  66364·529999
 2003 02 20  37360.940002
 2003 02 21  58364·929993
 2003 02 24  28364·359985
 2003 02 25  57361·200012
 2003 02 26  44361·200012
 2003 02 27  81362.350006
 2003 02 28  72363·730011
 2003 03 03  95364.630005
 2003 03 04  68359.309998
 2003 03 05  59357.059998
 2003 03 06  8356·540009
 2003 03 07  80355.609985
 2003 03 10  40354.179993
 2003 03 11  57350·790009
 2003 03 12  30347.029999
 2003 03 13  38355·459991
 2003 03 14  16357.500000
 2003 03 17  62365·399994
 2003 03 18  57368.019989
 2003 03 19  18368.559998
 2003 03 20  79371.269989
 2003 03 21  87376·369995
 2003 03 24  32376·239990
 2003 03 25  97372·220001
 2003 03 26  35371.790009
 2003 03 27  70369·730011
 2003 03 28  26370·700012
 2003 03 31  75368.670013
 2003 04 01  15368.690002
 2003 04 02  74377.109985
 2003 04 03  32377.630005
 2003 04 04  77377.440002
 2003 04 07  77382·980011
 2003 04 08  87376·570007
 2003 04 09  70378·660004
 2003 04 10  53373·679993
 2003 04 11  2375·899994
 2003 04 14  21377·609985
 2003 04 15  83379·619995
 2003 04 16  80381·809998
 2003 04 17  96383·769989
 2003 04 21  15385.299988
 2003 04 22  42391.529999
 2003 04 23  57395·010010
 2003 04 24  92394·970001
 2003 04 25  31392·269989
 2003 04 28  38395.200012
 2003 04 29  9398.399994
 2003 04 30  45399.850006
 2003 05 01  57399·899994
 2003 05 02  93407·670013
 2003 05 05  88410.179993
 2003 05 06  38413·790009
 2003 05 07  7412·750000
 2003 05 08  51410·230011
 2003 05 09  68413·529999
 2003 05 12  76418·200012
 2003 05 13  17420.399994
 2003 05 14  79420.970001
 2003 05 15  50422.239990
 2003 05 16  93422.049988
 2003 05 19  52416.109985
 2003 05 20  73411·359985
 2003 05 21  59410.730011
 2003 05 22  44415.290009
 2003 05 23  99418.640015
 2003 05 27  52427·730011
 2003 05 28  46431·339996
 2003 05 29  11435.119995
 2003 05 30  70441.010010
 2003 06 02  59447·470001
 2003 06 03  86443.920013
 2003 06 04  1451·579987
 2003 06 05  3456.690002
 2003 06 06  64465·730011
 2003 06 09  79453·940002
 2003 06 10  45451·049988
 2003 06 11  63455·500000
 2003 06 12  61458.010010
 2003 06 13  51457·459991
 2003 06 16  0457·470001
 2003 06 17  36458.489990
 2003 06 18  70458.649994
 2003 06 19  53460.079987
 2003 06 20  48452.880005
 2003 06 23  35449.779999
 2003 06 24  33442·399994
 2003 06 25  59446.359985
 2003 06 26  95450·299988
 2003 06 27  98455·140015
 2003 06 30  21452·640015
 2003 07 01  70449·239990
 2003 07 02  73458·899994
 2003 07 03  88459·029999
 2003 07 07  28465.709991
 2003 07 08  11474.130005
 2003 07 09  38477·880005
 2003 07 10  93476.989990
 2003 07 11  73474·040009
 2003 07 14  34481·369995
 2003 07 15  73480.850006
 2003 07 16  26477·970001
 2003 07 17  99473.679993
 2003 07 18  12464.970001
 2003 07 21  83464.760010
 2003 07 22  25464·000000
 2003 07 23  76466.149994
 2003 07 24  47472·510010
 2003 07 25  1469.760010
 2003 07 28  53474·420013
 2003 07 29  99476.040009
 2003 07 30  64474.230011
 2003 07 31  83478·799988
 2003 08 01  97476.019989
 2003 08 04  85468·119995
 2003 08 05  13464.769989
 2003 08 06  10458·239990
 2003 08 07  70454.220001
 2003 08 08  81455.489990
 2003 08 11  70459.269989
 2003 08 12  90466.950012
 2003 08 13  11468·369995
 2003 08 14  53471·220001
 2003 08 15  36473·649994
 2003 08 18  54480.920013
 2003 08 19  82488·700012
 2003 08 20  98490·239990
 2003 08 21  34494.820007
 2003 08 22  59497.790009
 2003 08 25  71485.510010
 2003 08 26  33486·540009
 2003 08 27  17491.440002
 2003 08 28  86495.809998
 2003 08 29  91499·420013
 2003 09 02  3507.649994
 2003 09 03  59512·010010
 2003 09 04  42512.559998
 2003 09 05  80514.909973
 2003 09 08  78517·210022
 2003 09 09  61517·130005
 2003 09 10  58513·570007
 2003 09 11  1507.899994
 2003 09 12  50509·760010
 2003 09 15  48511.950012
 2003 09 16  92515·909973
 2003 09 17  42516.710022
 2003 09 18  41519.479980
 2003 09 19  70520·609985
 2003 09 22  24520·200012
 2003 09 23  15519·489990
 2003 09 24  92519.849976
 2003 09 25  3509·309998
 2003 09 26  62495.059998
 2003 09 29  58492·859985
 2003 09 30  75492·709991
 2003 10 01  47500.350006
 2003 10 02  38504.250000
 2003 10 03  35513.619995
 2003 10 06  82516.739990
 2003 10 07  28520.780029
 2003 10 08  7521.049988
 2003 10 09  33526·400024
 2003 10 10  33521·840027
 2003 10 13  96528·909973
 2003 10 14  51531·869995
 2003 10 15  65534.219971
 2003 10 16  72530·489990
 2003 10 17  27530.289978
 2003 10 20  77523·369995
 2003 10 21  69526.419983
 2003 10 22  69525.530029
 2003 10 23  20513.549988
 2003 10 24  18510·489990
 2003 10 27  8516.150024
 2003 10 28  17525.859985
 2003 10 29  2531.989990
 2003 10 30  28536·409973
 2003 10 31  69533.260010
 2003 11 03  35537.840027
 2003 11 04  22540.320007
 2003 11 05  91539·049988
 2003 11 06  67542·950012
 2003 11 07  68546·919983
 2003 11 10  56543.299988
 2003 11 11  12533·419983
 2003 11 12  38540·659973
 2003 11 13  85542.390015
 2003 11 14  5544.919983
 2003 11 17  23532·960022
 2003 11 18  45531.390015
 2003 11 19  80527.150024
 2003 11 20  93529.010010
 2003 11 21  81527·070007
 2003 11 24  77539.510010
 2003 11 25  72544.330017
 2003 11 26  71547.320007
 2003 11 28  68547·559998
 2003 12 01  46554·640015
 2003 12 02  5557·419983
 2003 12 03  16556·739990
 2003 12 04  90545.890015
 2003 12 05  90544.150024
 2003 12 08  49543·150024
 2003 12 09  26544·849976
 2003 12 10  79535·580017
 2003 12 11  72542.929993
 2003 12 12  97547.590027
 2003 12 15  27553.380005
 2003 12 16  91537·770020
 2003 12 17  80539·080017
 2003 12 18  69547·619995
 2003 12 19  70548.869995
 2003 12 22  9549.369995
 2003 12 23  27555·030029
 2003 12 24  9555·030029
 2003 12 26  30555·099976
 2003 12 29  38563.880005
 2003 12 30  51565.469971
 2003 12 31  85566.739990
 2004 01 02 8564·500000
 2004 01 05 10569.450012
 2004 01 06 14572·669983
 2004 01 07 93574·619995
 2004 01 08 28580·219971
 2004 01 09 83581·900024
 2004 01 12 5583.010010
 2004 01 13 51583.179993
 2004 01 14 42586.119995
 2004 01 15 37587·309998
 2004 01 16 36591.989990
 2004 01 20 3597.979980
 2004 01 21 25598.750000
 2004 01 22 80600·609985
 2004 01 23 45596·140015
 2004 01 26 19601·500000
 2004 01 27 76601.500000
 2004 01 28 42598.460022
 2004 01 29 95586.799988
 2004 01 30 92583.549988
 2004 02 02 23585.070007
 2004 02 03 82581·190002
 2004 02 04 75579·150024
 2004 02 05 43570.900024
 2004 02 06 13584·349976
 2004 02 09 79588·030029
 2004 02 10 96592·830017
 2004 02 11 14597·080017
 2004 02 12 25597.070007
 2004 02 13 41594.809998
 2004 02 17 97594·479980
 2004 02 18 75595.409973
 2004 02 19 56596·000000
 2004 02 20 0583.700012
 2004 02 23 41581.859985
 2004 02 24 20575.909973
 2004 02 25 34579.090027
 2004 02 26 12583·859985
 2004 02 27 15587·059998
 2004 03 01 69594·770020
 2004 03 02 9596·219971
 2004 03 03 58592·929993
 2004 03 04 33598.390015
 2004 03 05 65603·159973
 2004 03 08 55603.109985
 2004 03 09 47593.239990
 2004 03 10 33589.780029
 2004 03 11 78581.020020
 2004 03 12 73582·840027
 2004 03 15 8582.960022
 2004 03 16 76573·849976
 2004 03 17 2578.919983
 2004 03 18 89578.570007
 2004 03 19 99577.409973
 2004 03 22 52570·739990
 2004 03 23 56566·049988
 2004 03 24 53562·260010
 2004 03 25 1571.690002
 2004 03 26 73575.559998
 2004 03 29 83583·469971
 2004 03 30 40589.409973
 2004 03 31 21591·669983
 2004 04 01 77596·150024
 2004 04 02 54604.219971
 2004 04 05 51606·419983
 2004 04 06 91606·390015
 2004 04 07 26603·760010
 2004 04 08 62605.989990
 2004 04 12 11603·039978
 2004 04 13 67601·039978
 2004 04 14 10588.010010
 2004 04 15 27586·010010
 2004 04 16 71585·640015
 2004 04 19 31587.380005
 2004 04 20 39591·929993
 2004 04 21 92583·219971
 2004 04 22 5593·669983
 2004 04 23 90594.359985
 2004 04 26 54596.390015
 2004 04 27 27594·979980
 2004 04 28 15590·760010
 2004 04 29 75580·419983
 2004 04 30 16570·190002
 2004 05 03 26568·380005
 2004 05 04 26575·359985
 2004 05 05 43573.280029
 2004 05 06 13570.059998
 2004 05 07 8566·280029
 2004 05 10 88548·559998
 2004 05 11 75548·690002
 2004 05 12 58549.250000
 2004 05 13 17552·400024
 2004 05 14 76549·760010
 2004 05 17 78543·760010
 2004 05 18 89542·559998
 2004 05 19 23552.750000
 2004 05 20 91544.049988
 2004 05 21 84546.799988
 2004 05 24 70552·669983
 2004 05 25 18565.429993
 2004 05 26 59567.770020
 2004 05 27 50571·869995
 2004 05 28 87569·500000
 2004 06 01 24572.739990
 2004 06 02 29574·799988
 2004 06 03 56573·559998
 2004 06 04 54571.099976
 2004 06 07 83578.909973
 2004 06 08 77578·900024
 2004 06 09 11578.090027
 2004 06 10 8571.320007
 2004 06 14 65569·119995
 2004 06 15 3569·690002
 2004 06 16 44570.150024
 2004 06 17 13571·159973
 2004 06 18 65572.419983
 2004 06 21 34571.849976
 2004 06 22 14571·950012
 2004 06 23 57580·789978
 2004 06 24 0583·059998
 2004 06 25 18587.700012
 2004 06 28 1588·820007
 2004 06 29 51590.059998
 2004 06 30 15591·530029
 2004 07 01 33591.520020
 2004 07 02 12582.919983
 2004 07 06 35582.719971
 2004 07 07 81575.840027
 2004 07 08 77572.030029
 2004 07 09 80565·309998
 2004 07 12 71564·559998
 2004 07 13 89564·929993
 2004 07 14 77565·880005
 2004 07 15 59564.349976
 2004 07 16 47564·010010
 2004 07 19 61556.750000
 2004 07 20 82564·250000
 2004 07 21 33566.020020
 2004 07 22 76549.599976
 2004 07 23 39546·520020
 2004 07 26 69542·289978
 2004 07 27 8544.630005
 2004 07 28 96544.609985
 2004 07 29 93549.900024
 2004 07 30 37552.140015
 2004 08 02 15551.929993
 2004 08 03 69551·929993
 2004 08 04 17546·070007
 2004 08 05 12542·739990
 2004 08 06 12532.359985
 2004 08 09 84522·559998
 2004 08 10 31529·840027
 2004 08 11 45529.830017
 2004 08 12 79526·630005
 2004 08 13 53521.039978
 2004 08 16 78528.059998
 2004 08 17 10533·270020
 2004 08 18 23541·700012
 2004 08 19 14541·609985
 2004 08 20 28547.919983
 2004 08 23 9549·969971
 2004 08 24 77548·549988
 2004 08 25 31550·159973
 2004 08 26 74550·140015
 2004 08 27 65551·890015
 2004 08 30 96551·669983
 2004 08 31 91548.450012
 2004 09 01 37563·380005
 2004 09 02 31559·799988
 2004 09 03 62561.609985
 2004 09 07 7563·020020
 2004 09 08 59565·789978
 2004 09 09 82567.729980
 2004 09 10 83570.039978
 2004 09 13 16575·020020
 2004 09 14 10573.099976
 2004 09 15 16570.969971
 2004 09 16 89575.099976
 2004 09 17 83576.049988
 2004 09 20 85573.950012
 2004 09 21 61577.150024
 2004 09 22 37576.919983
 2004 09 23 94567·760010
 2004 09 24 2569.630005
 2004 09 27 67565.969971
 2004 09 28 9565·729980
 2004 09 29 63571.070007
 2004 09 30 6574.710022
 2004 10 01 8585.260010
 2004 10 04 11592.020020
 2004 10 05 27590·080017
 2004 10 06 65592.659973
 2004 10 07 86592·659973
 2004 10 08 76583·140015
 2004 10 11 49577.559998
 2004 10 12 74578·090027
 2004 10 13 25580.700012
 2004 10 14 59570·059998
 2004 10 15 18572·419983
 2004 10 18 52573.190002
 2004 10 19 76576·630005
 2004 10 20 43570.349976
 2004 10 21 45576·700012
 2004 10 22 43577·609985
 2004 10 25 15573.640015
 2004 10 26 34577.989990
 2004 10 27 70587.179993
 2004 10 28 17587.190002
 2004 10 29 42586·820007
 2004 11 01 64587.419983
 2004 11 02 55591·539978
 2004 11 03 67596·590027
 2004 11 04 81602·130005
 2004 11 05 89607·250000
 2004 11 08 87605.510010
 2004 11 09 12607.000000
 2004 11 10 85611·929993
 2004 11 11 90616.299988
 2004 11 12 80621·979980
 2004 11 15 97623.859985
 2004 11 16 27623.859985
 2004 11 17 76627·890015
 2004 11 18 72623·159973
 2004 11 19 91622.059998
 2004 11 22 9621.590027
 2004 11 23 77624·530029
 2004 11 24 25630·289978
 2004 11 26 88632·770020
 2004 11 29 55635.979980
 2004 11 30 50635.809998
 2004 12 01 28644·099976
 2004 12 02 7644·559998
 2004 12 03 17644.700012
 2004 12 06 76642·210022
 2004 12 07 92639·780029
 2004 12 08 92631.359985
 2004 12 09 69631·150024
 2004 12 10 62633.669983
 2004 12 13 57638.059998
 2004 12 14 13643·599976
 2004 12 15 12648·609985
 2004 12 16 41648.609985
 2004 12 17 85642.390015
 2004 12 20 63645.169983
 2004 12 21 72646·200012
 2004 12 22 67649·719971
 2004 12 23 64650.729980
 2004 12 27 62651.700012
 2004 12 28 98654·599976
 2004 12 29 24654·570007
 2004 12 30 7654·450012
 2004 12 31 53656.109985
 2005 01 03  67654·270020
 2005 01 04  18643·049988
 2005 01 05  51628·659973
 2005 01 06  7624.289978
 2005 01 07  77622.419983
 2005 01 10  80623.299988
 2005 01 11  60617·739990
 2005 01 12  17613·700012
 2005 01 13  56616.570007
 2005 01 14  67617.530029
 2005 01 18  21625·809998
 2005 01 19  1625·320007
 2005 01 20  53617.909973
 2005 01 21  61616·900024
 2005 01 24  48614.510010
 2005 01 25  6612.419983
 2005 01 26  44616·590027
 2005 01 27  68620.390015
 2005 01 28  78617.429993
 2005 01 31  98624·309998
 2005 02 01  29628.609985
 2005 02 02  20631.979980
 2005 02 03  74631·979980
 2005 02 04  74637.450012
 2005 02 07  33639.840027
 2005 02 08  73638·969971
 2005 02 09  24639.510010
 2005 02 10  51627.979980
 2005 02 11  7635·479980
 2005 02 14  10636.190002
 2005 02 15  41638·559998
 2005 02 16  74640·590027
 2005 02 17  27640.510010
 2005 02 18  37634·150024
 2005 02 22  63630.169983
 2005 02 23  12624·440002
 2005 02 24  92627·609985
 2005 02 25  85637·530029
 2005 02 28  52637·929993
 2005 03 01  60639.349976
 2005 03 02  28642·750000
 2005 03 03  11641·090027
 2005 03 04  97646.000000
 2005 03 07  35647·640015
 2005 03 08  85645.059998
 2005 03 09  97637.979980
 2005 03 10  11631.650024
 2005 03 11  83631·539978
 2005 03 14  40630·299988
 2005 03 15  50635.090027
 2005 03 16  31627·109985
 2005 03 17  73626·869995
 2005 03 18  91626.960022
 2005 03 21  1623.049988
 2005 03 22  20628·090027
 2005 03 23  99618.580017
 2005 03 24  65619.650024
 2005 03 28  6618·330017
 2005 03 29  67618·820007
 2005 03 30  79614.900024
 2005 03 31  12615.760010
 2005 04 01  48620.739990
 2005 04 04  83615·130005
 2005 04 05  59616.400024
 2005 04 06  8620·900024
 2005 04 07  32620·809998
 2005 04 08  8619.760010
 2005 04 11  7611·789978
 2005 04 12  52613·669983
 2005 04 13  92613·030029
 2005 04 14  3603·619995
 2005 04 15  17592·469971
 2005 04 18  70586·770020
 2005 04 19  82594·940002
 2005 04 20  57595·950012
 2005 04 21  9599·140015
 2005 04 22  13598·979980
 2005 04 25  86596.440002
 2005 04 26  83598.309998
 2005 04 27  26590.590027
 2005 04 28  56587·140015
 2005 04 29  9579·729980
 2005 05 02  18585.859985
 2005 05 03  38589·260010
 2005 05 04  99595·260010
 2005 05 05  83598.330017
 2005 05 06  25599·030029
 2005 05 09  39602.919983
 2005 05 10  68602.909973
 2005 05 11  66596·469971
 2005 05 12  93597.369995
 2005 05 13  47588.760010
 2005 05 16  13591.710022
 2005 05 17  37595.650024
 2005 05 18  34607.880005
 2005 05 19  9611·059998
 2005 05 20  9610.580017
 2005 05 23  5615·080017
 2005 05 24  86613·690002
 2005 05 25  91612.950012
 2005 05 26  58614.700012
 2005 05 27  1617.590027
 2005 05 31  12619.390015
 2005 06 01  89624.830017
 2005 06 02  83625.679993
 2005 06 03  81626.380005
 2005 06 06  0623·080017
 2005 06 07  21630·919983
 2005 06 08  37626.049988
 2005 06 09  27626·289978
 2005 06 10  63627.690002
 2005 06 13  32630·400024
 2005 06 14  93634·390015
 2005 06 15  45637.190002
 2005 06 16  38644·030029
 2005 06 17  92648·190002
 2005 06 20  53644·190002
 2005 06 21  68643.309998
 2005 06 22  88645·640015
 2005 06 23  93644·270020
 2005 06 24  41634·119995
 2005 06 27  52630·409973
 2005 06 28  3641.549988
 2005 06 29  55643.239990
 2005 06 30  9646·039978
 2005 07 01  79643.039978
 2005 07 05  93653.229980
 2005 07 06  23654·320007
 2005 07 07  32649.530029
 2005 07 08  55662·690002
 2005 07 11  98672.320007
 2005 07 12  65674.330017
 2005 07 13  9671·280029
 2005 07 14  11673.239990
 2005 07 15  79664·669983
 2005 07 18  75663·739990
 2005 07 19  67669·070007
 2005 07 20  6677.869995
 2005 07 21  26677.559998
 2005 07 22  73677.780029
 2005 07 25  56679·599976
 2005 07 26  19676·369995
 2005 07 27  51675.359985
 2005 07 28  4683·049988
 2005 07 29  51684.809998
 2005 08 01  58685.179993
 2005 08 02  91688·510010
 2005 08 03  35688·510010
 2005 08 04  52683.380005
 2005 08 05  55671.840027
 2005 08 08  10666.299988
 2005 08 09  61663.219971
 2005 08 10  85668·200012
 2005 08 11  66666.369995
 2005 08 12  95666.369995
 2005 08 15  2667·229980
 2005 08 16  1665.640015
 2005 08 17  72658·359985
 2005 08 18  60654·820007
 2005 08 19  1654.099976
 2005 08 22  75657·469971
 2005 08 23  81658·619995
 2005 08 24  42662.309998
 2005 08 25  28659·109985
 2005 08 26  6657·700012
 2005 08 29  24655.320007
 2005 08 30  5655.320007
 2005 08 31  76666·530029
 2005 09 01  21670.520020
 2005 09 02  58668.710022
 2005 09 06  35674·489990
 2005 09 07  65677.320007
 2005 09 08  71677.320007
 2005 09 09  64678·049988
 2005 09 12  47682.489990
 2005 09 13  39680·820007
 2005 09 14  29675·460022
 2005 09 15  48668·619995
 2005 09 16  77671.989990
 2005 09 19  68672·460022
 2005 09 20  97670·690002
 2005 09 21  44660.630005
 2005 09 22  89652.820007
 2005 09 23  44656.559998
 2005 09 26  0662.140015
 2005 09 27  6662.270020
 2005 09 28  71660·020020
 2005 09 29  88665·030029
 2005 09 30  89667.799988
 2005 10 03  18673.239990
 2005 10 04  36674·169983
 2005 10 05  44663·840027
 2005 10 06  38648.539978
 2005 10 07  85645.640015
 2005 10 10  20645·609985
 2005 10 11  80642.090027
 2005 10 12  49631·130005
 2005 10 13  39624·099976
 2005 10 14  88633.150024
 2005 10 17  91635.859985
 2005 10 18  47633·369995
 2005 10 19  37638·280029
 2005 10 20  28638·739990
 2005 10 21  96636·260010
 2005 10 24  81646.599976
 2005 10 25  60646.599976
 2005 10 26  51648.010010
 2005 10 27  39638·409973
 2005 10 28  28635.559998
 2005 10 31  15648·260010
 2005 11 01  97646.609985
 2005 11 02  90657.049988
 2005 11 03  88663·900024
 2005 11 04  35660.130005
 2005 11 07  27663·070007
 2005 11 08  42661.239990
 2005 11 09  86663·750000
 2005 11 10  74665·140015
 2005 11 11  30667.820007
 2005 11 14  14667.989990
 2005 11 15  72664.760010
 2005 11 16  15657·940002
 2005 11 17  19667.140015
 2005 11 18  51672.979980
 2005 11 21  23679·320007
 2005 11 22  65683·729980
 2005 11 23  31686·219971
 2005 11 25  22684.109985
 2005 11 28  38683·580017
 2005 11 29  56678.059998
 2005 11 30  30680·179993
 2005 12 01  21690·909973
 2005 12 02  43690·640015
 2005 12 05  43690·570007
 2005 12 06  3693·099976
 2005 12 07  67688.210022
 2005 12 08  87690.229980
 2005 12 09  9689·890015
 2005 12 12  64691.840027
 2005 12 13  4692.250000
 2005 12 14  48693·630005
 2005 12 15  59691·099976
 2005 12 16  49687.119995
 2005 12 19  2683.239990
 2005 12 20  24676.859985
 2005 12 21  27681.950012
 2005 12 22  23684·169983
 2005 12 23  54686.950012
 2005 12 27  42688.400024
 2005 12 28  68681.179993
 2005 12 29  73681.950012
 2005 12 30  79677.960022
 2006 01 03 51685.229980
 2006 01 04 65690.159973
 2006 01 05 11692.409973
 2006 01 06 23700.440002
 2006 01 09 28708.039978
 2006 01 10 23711.000000
 2006 01 11 76711·190002
 2006 01 12 53711·679993
 2006 01 13 72708·989990
 2006 01 17 74708.440002
 2006 01 18 30704·520020
 2006 01 19 65715·789978
 2006 01 20 9716·530029
 2006 01 23 76709.679993
 2006 01 24 62718.510010
 2006 01 25 77720·299988
 2006 01 26 89728·570007
 2006 01 27 9736.250000
 2006 01 30 85734.010010
 2006 01 31 33734.010010
 2006 02 01 88736·450012
 2006 02 02 80735·530029
 2006 02 03 35729·200012
 2006 02 06 3727.890015
 2006 02 07 6729.770020
 2006 02 08 22722.299988
 2006 02 09 77727.489990
 2006 02 10 80718.419983
 2006 02 13 69717·130005
 2006 02 14 90721.619995
 2006 02 15 98725·099976
 2006 02 16 84731·919983
 2006 02 17 26733.260010
 2006 02 21 66733.330017
 2006 02 22 11734·000000
 2006 02 23 59736.619995
 2006 02 24 54737.210022
 2006 02 27 57742·770020
 2006 02 28 53740.630005
 2006 03 01 74742.349976
 2006 03 02 52743.039978
 2006 03 03 95745·179993
 2006 03 06 89738.940002
 2006 03 07 24731·159973
 2006 03 08 46723·799988
 2006 03 09 36726·419983
 2006 03 10 4726·340027
 2006 03 13 26734.250000
 2006 03 14 87736·119995
 2006 03 15 61742.940002
 2006 03 16 14748.349976
 2006 03 17 26746.750000
 2006 03 20 50747.159973
 2006 03 21 78749·599976
 2006 03 22 55745.679993
 2006 03 23 93747·630005
 2006 03 24 34753·869995
 2006 03 27 18754.320007
 2006 03 28 90757.909973
 2006 03 29 21764.169983
 2006 03 30 67767·159973
 2006 03 31 38765·140015
 2006 04 03 7768.979980
 2006 04 04 28764·539978
 2006 04 05 97766.789978
 2006 04 06 19767·080017
 2006 04 07 19771.539978
 2006 04 10 60759·200012
 2006 04 11 0755·390015
 2006 04 12 69748·330017
 2006 04 13 64753.630005
 2006 04 17 85754·080017
 2006 04 18 78770·049988
 2006 04 19 17778·419983
 2006 04 20 5778.419983
 2006 04 21 97778.570007
 2006 04 24 54772·119995
 2006 04 25 23767.450012
 2006 04 26 30771·859985
 2006 04 27 15771·049988
 2006 04 28 80767.760010
 2006 05 01 66770.820007
 2006 05 02 51767·609985
 2006 05 03 84769.390015
 2006 05 04 31774.789978
 2006 05 05 53784.619995
 2006 05 08 7782.789978
 2006 05 09 73782·479980
 2006 05 10 8780·690002
 2006 05 11 17775.880005
 2006 05 12 60757·450012
 2006 05 15 76742·380005
 2006 05 16 35742·140015
 2006 05 17 14737·450012
 2006 05 18 99732·559998
 2006 05 19 12725.450012
 2006 05 22 63722.539978
 2006 05 23 25727·520020
 2006 05 24 35717·150024
 2006 05 25 25725.580017
 2006 05 26 68731.140015
 2006 05 30 57729.479980
 2006 05 31 8721.289978
 2006 06 01 84736.500000
 2006 06 02 49742.260010
 2006 06 05 42737·450012
 2006 06 06 80716.049988
 2006 06 07 84721.489990
 2006 06 08 33707·280029
 2006 06 09 36714·150024
 2006 06 12 38701·929993
 2006 06 13 44691·349976
 2006 06 14 70679·429993
 2006 06 15 22702.820007
 2006 06 16 97701·039978
 2006 06 19 7694·739990
 2006 06 20 34686·130005
 2006 06 21 5693.799988
 2006 06 22 92690·669983
 2006 06 23 43694.559998
 2006 06 26 27698.739990
 2006 06 27 17702.309998
 2006 06 28 89688·780029
 2006 06 29 46714.320007
 2006 06 30 74724.669983
 2006 07 03 16730.799988
 2006 07 05 74730.750000
 2006 07 06 35725.500000
 2006 07 07 25720.640015
 2006 07 10 82715.950012
 2006 07 11 60714·400024
 2006 07 12 55714·669983
 2006 07 13 56701·159973
 2006 07 14 22687.289978
 2006 07 17 85685.169983
 2006 07 18 74685·679993
 2006 07 19 66703.580017
 2006 07 20 68705.169983
 2006 07 21 13683.609985
 2006 07 24 86690.760010
 2006 07 25 82701·020020
 2006 07 26 77699.590027
 2006 07 27 30701.869995
 2006 07 28 11700.690002
 2006 07 31 54701·640015
 2006 08 01 30700.559998
 2006 08 02 50700·539978
 2006 08 03 94706.359985
 2006 08 04 57716.049988
 2006 08 07 34701·250000
 2006 08 08 11700·919983
 2006 08 09 2695·190002
 2006 08 10 92688.960022
 2006 08 11 20686·219971
 2006 08 14 76691·169983
 2006 08 15 30697.849976
 2006 08 16 84708·229980
 2006 08 17 45713.859985
 2006 08 18 32712.380005
 2006 08 21 98711·679993
 2006 08 22 83709.250000
 2006 08 23 91711·090027
 2006 08 24 93701.570007
 2006 08 25 49703·799988
 2006 08 28 64707.799988
 2006 08 29 64715·179993
 2006 08 30 95721.969971
 2006 08 31 52725·039978
 2006 09 01 29724.789978
 2006 09 05 97727.859985
 2006 09 06 4727·460022
 2006 09 07 3713.880005
 2006 09 08 3709.510010
 2006 09 11 45711.130005
 2006 09 12 5725.630005
 2006 09 13 19731·299988
 2006 09 14 35730·700012
 2006 09 15 90732·219971
 2006 09 18 12733.150024
 2006 09 19 45729.080017
 2006 09 20 1737.280029
 2006 09 21 39738.159973
 2006 09 22 63727·130005
 2006 09 25 50728·799988
 2006 09 26 3732·049988
 2006 09 27 24733.940002
 2006 09 28 21736·760010
 2006 09 29 29734.020020
 2006 10 02 64726·950012
 2006 10 03 1722.520020
 2006 10 04 73733.619995
 2006 10 05 0743.380005
 2006 10 06 36743.090027
 2006 10 09 52745·690002
 2006 10 10 34747·840027
 2006 10 11 7747·260010
 2006 10 12 94757.150024
 2006 10 13 84763.369995
 2006 10 16 39769·859985
 2006 10 17 20769.479980
 2006 10 18 38771.820007
 2006 10 19 27768.390015
 2006 10 20 53768·320007
 2006 10 23 33767·049988
 2006 10 24 93763·700012
 2006 10 25 39768.789978
 2006 10 26 63776.039978
 2006 10 27 65775.929993
 2006 10 30 11771·460022
 2006 10 31 2772.090027
 2006 11 01 82769.890015
 2006 11 02 61753.229980
 2006 11 03 66755·690002
 2006 11 06 22764·849976
 2006 11 07 48772·219971
 2006 11 08 88771.799988
 2006 11 09 59771·070007
 2006 11 10 31769.150024
 2006 11 13 24773.729980
 2006 11 14 42785.169983
 2006 11 15 15794·179993
 2006 11 16 84793·640015
 2006 11 17 98790·739990
 2006 11 20 41792·429993
 2006 11 21 85792.450012
 2006 11 22 65795.169983
 2006 11 24 83794.250000
 2006 11 27 30790.789978
 2006 11 28 44775·130005
 2006 11 29 80785.039978
 2006 11 30 16789.580017
 2006 12 01 78787·109985
 2006 12 04 92796.559998
 2006 12 05 59801·010010
 2006 12 06 60798·359985
 2006 12 07 79798·450012
 2006 12 08 55796.349976
 2006 12 11 61795·159973
 2006 12 12 4793.719971
 2006 12 13 52792.880005
 2006 12 14 83798·619995
 2006 12 15 66798.130005
 2006 12 18 60795·400024
 2006 12 19 41784.039978
 2006 12 20 52788·820007
 2006 12 21 82789.609985
 2006 12 22 67783.500000
 2006 12 26 15788·590027
 2006 12 27 61797·789978
 2006 12 28 39798·530029
 2006 12 29 86795·960022
 2007 01 03  69796.619995
 2007 01 04  37791.830017
 2007 01 05  94787·700012
 2007 01 08  6778.830017
 2007 01 09  22778.739990
 2007 01 10  30779·450012
 2007 01 11  30791·000000
 2007 01 12  40794·270020
 2007 01 16  18799·299988
 2007 01 17  14793.570007
 2007 01 18  53788.190002
 2007 01 19  26785·450012
 2007 01 22  25785·039978
 2007 01 23  92788·690002
 2007 01 24  94794·059998
 2007 01 25  26794·640015
 2007 01 26  39789.070007
 2007 01 29  87795·130005
 2007 01 30  10798.239990
 2007 01 31  29803·460022
 2007 02 01  77807.770020
 2007 02 02  50810·349976
 2007 02 05  82810.489990
 2007 02 06  47810·409973
 2007 02 07  85816·200012
 2007 02 08  58816·900024
 2007 02 09  18817.010010
 2007 02 12  18808·309998
 2007 02 13  32812.530029
 2007 02 14  9818.070007
 2007 02 15  49817·640015
 2007 02 16  6818.460022
 2007 02 20  11827·179993
 2007 02 21  30827·330017
 2007 02 22  32830.010010
 2007 02 23  97828·840027
 2007 02 26  42829·400024
 2007 02 27  70817.659973
 2007 02 28  47797·450012
 2007 03 01  6795.940002
 2007 03 02  69788·609985
 2007 03 05  6777·369995
 2007 03 06  3781·830017
 2007 03 07  69781·130005
 2007 03 08  61786.750000
 2007 03 09  37787.489990
 2007 03 12  30789·880005
 2007 03 13  50786·409973
 2007 03 14  13776.770020
 2007 03 15  90783·609985
 2007 03 16  85784.789978
 2007 03 19  36789·289978
 2007 03 20  42793·609985
 2007 03 21  14808·559998
 2007 03 22  50809.280029
 2007 03 23  41810.380005
 2007 03 26  95811.049988
 2007 03 27  84808·880005
 2007 03 28  32800·869995
 2007 03 29  3803·090027
 2007 03 30  38804·330017
 2007 04 02  2803·219971
 2007 04 03  61813·369995
 2007 04 04  84811·830017
 2007 04 05  68813·900024
 2007 04 09  93814.309998
 2007 04 10  96816·130005
 2007 04 11  71814.929993
 2007 04 12  2815.049988
 2007 04 13  6819·380005
 2007 04 16  16831.489990
 2007 04 17  79831.710022
 2007 04 18  86827·549988
 2007 04 19  18823.820007
 2007 04 20  30829.429993
 2007 04 23  45830.729980
 2007 04 24  87829.309998
 2007 04 25  29834.890015
 2007 04 26  68835.169983
 2007 04 27  32832·570007
 2007 04 30  1830.429993
 2007 05 01  63816.940002
 2007 05 02  88829.900024
 2007 05 03  27830·869995
 2007 05 04  47832.880005
 2007 05 07  73835·130005
 2007 05 08  70830.900024
 2007 05 09  44836·989990
 2007 05 10  68832.710022
 2007 05 11  32829·539978
 2007 05 14  22831.150024
 2007 05 15  21827·599976
 2007 05 16  34820.210022
 2007 05 17  42819.450012
 2007 05 18  75825.250000
 2007 05 21  20837.190002
 2007 05 22  39841·380005
 2007 05 23  27845·940002
 2007 05 24  86840.609985
 2007 05 25  29831.750000
 2007 05 29  2838.580017
 2007 05 30  38843.380005
 2007 05 31  37849·260010
 2007 06 01  61856·390015
 2007 06 04  66855·190002
 2007 06 05  51853.479980
 2007 06 06  34845.580017
 2007 06 07  55839·500000
 2007 06 08  3836·109985
 2007 06 11  66837.229980
 2007 06 12  8831.909973
 2007 06 13  72833·880005
 2007 06 14  5840.979980
 2007 06 15  8851.150024
 2007 06 18  17849·239990
 2007 06 19  1849.479980
 2007 06 20  91850·799988
 2007 06 21  27840.020020
 2007 06 22  42839·169983
 2007 06 25  55837·950012
 2007 06 26  6832.210022
 2007 06 27  0838.599976
 2007 06 28  90845·500000
 2007 06 29  72845.669983
 2007 07 02  19845·059998
 2007 07 03  26849·159973
 2007 07 05  91850·770020
 2007 07 06  14853·520020
 2007 07 09  24854.500000
 2007 07 10  31851·190002
 2007 07 11  4840·690002
 2007 07 12  70855·179993
 2007 07 13  40856·479980
 2007 07 16  66855·500000
 2007 07 17  10854.669983
 2007 07 18  52849.640015
 2007 07 19  12853.369995
 2007 07 20  5850·690002
 2007 07 23  15842.039978
 2007 07 24  98832.369995
 2007 07 25  8821·270020
 2007 07 26  49807.159973
 2007 07 27  50794.760010
 2007 07 30  71787.599976
 2007 07 31  22794·619995
 2007 08 01  23780.659973
 2007 08 02  73785.140015
 2007 08 03  59784.280029
 2007 08 06  74766·760010
 2007 08 07  78778·340027
 2007 08 08  66803.510010
 2007 08 09  75796.320007
 2007 08 10  8800·150024
 2007 08 13  89800.140015
 2007 08 14  34784.010010
 2007 08 15  56775·710022
 2007 08 16  94768·909973
 2007 08 17  57796·929993
 2007 08 20  10791·739990
 2007 08 21  67792·820007
 2007 08 22  24799.580017
 2007 08 23  7802.570007
 2007 08 24  49798.929993
 2007 08 27  94797.780029
 2007 08 28  18787·210022
 2007 08 29  89787.609985
 2007 08 30  35791.669983
 2007 08 31  50795·669983
 2007 09 04  21805.679993
 2007 09 05  79798·219971
 2007 09 06  72795·460022
 2007 09 07  74787.320007
 2007 09 10  2780·679993
 2007 09 11  77782.659973
 2007 09 12  94783·380005
 2007 09 13  27787·020020
 2007 09 14  54783.489990
 2007 09 17  9782·659973
 2007 09 18  57806·679993
 2007 09 19  99822.869995
 2007 09 20  97816.960022
 2007 09 21  24817·239990
 2007 09 24  42815·210022
 2007 09 25  2804·429993
 2007 09 26  75812.280029
 2007 09 27  99814.080017
 2007 09 28  55815.450012
 2007 10 01  74825·750000
 2007 10 02  58832.250000
 2007 10 03  33831·119995
 2007 10 04  30830.250000
 2007 10 05  78847·320007
 2007 10 08  38845.289978
 2007 10 09  53846.619995
 2007 10 10  21845.650024
 2007 10 11  1852.059998
 2007 10 12  36843·780029
 2007 10 15  8842·150024
 2007 10 16  11828.530029
 2007 10 17  57832·190002
 2007 10 18  96826·780029
 2007 10 19  74825·030029
 2007 10 22  7812·140015
 2007 10 23  83818.539978
 2007 10 24  86814·510010
 2007 10 25  51817·510010
 2007 10 26  40821·429993
 2007 10 29  42826.909973
 2007 10 30  1821.859985
 2007 10 31  65830·390015
 2007 11 01  67822.880005
 2007 11 02  23801.919983
 2007 11 05  60797.770020
 2007 11 06  66802.260010
 2007 11 07  69796·000000
 2007 11 08  38782.450012
 2007 11 09  7779·479980
 2007 11 12  29783.130005
 2007 11 13  53789·760010
 2007 11 14  25794·250000
 2007 11 15  11782·109985
 2007 11 16  55773·440002
 2007 11 19  51765.219971
 2007 11 20  47757·280029
 2007 11 21  67748.750000
 2007 11 23  70759.460022
 2007 11 26  20757.640015
 2007 11 27  91745.590027
 2007 11 28  93770·609985
 2007 11 29  23771.340027
 2007 11 30  40780.039978
 2007 12 03  71769.270020
 2007 12 04  34757.559998
 2007 12 05  90767·669983
 2007 12 06  19786.950012
 2007 12 07  25787·299988
 2007 12 10  59794·309998
 2007 12 11  71796.340027
 2007 12 12  88787·270020
 2007 12 13  15770.250000
 2007 12 14  62769.700012
 2007 12 17  92751.469971
 2007 12 18  4754·729980
 2007 12 19  30758·320007
 2007 12 20  61767·539978
 2007 12 21  3785.609985
 2007 12 24  49794·390015
 2007 12 26  82799·570007
 2007 12 27  3795·659973
 2007 12 28  80782.349976
 2007 12 31  29770·900024
 2008 01 02 9768·460022
 2008 01 03 54758·890015
 2008 01 04 23741.299988
 2008 01 07 75730.929993
 2008 01 08 74735.239990
 2008 01 09 10712·429993
 2008 01 10 57725.640015
 2008 01 11 45719.489990
 2008 01 14 65714·489990
 2008 01 15 90707·390015
 2008 01 16 33709·570007
 2008 01 17 21703·559998
 2008 01 18 94689.830017
 2008 01 22 37683.229980
 2008 01 23 26693·750000
 2008 01 24 8704.059998
 2008 01 25 1703.280029
 2008 01 28 22702·390015
 2008 01 29 36706·440002
 2008 01 30 38715.710022
 2008 01 31 47718·250000
 2008 02 01 37731·239990
 2008 02 04 90731·130005
 2008 02 05 68721·799988
 2008 02 06 20711·099976
 2008 02 07 3707·090027
 2008 02 08 37708.419983
 2008 02 11 81704·140015
 2008 02 12 34712.580017
 2008 02 13 63721.929993
 2008 02 14 52722·830017
 2008 02 15 81703·710022
 2008 02 19 26710.479980
 2008 02 20 86710.900024
 2008 02 21 36719·010010
 2008 02 22 1697·169983
 2008 02 25 59712.070007
 2008 02 26 68723·830017
 2008 02 27 15723·929993
 2008 02 28 98715.250000
 2008 02 29 21702.020020
 2008 03 03 26689·130005
 2008 03 04 39684.190002
 2008 03 05 53688.260010
 2008 03 06 26682·450012
 2008 03 07 5669·270020
 2008 03 10 83660.760010
 2008 03 11 73673.809998
 2008 03 12 9681.210022
 2008 03 13 74680·940002
 2008 03 14 48681·940002
 2008 03 17 90659.859985
 2008 03 18 36682·099976
 2008 03 19 27689.489990
 2008 03 20 58682.140015
 2008 03 24 60705.119995
 2008 03 25 93705·989990
 2008 03 26 83704.489990
 2008 03 27 65703·830017
 2008 03 28 64695.320007
 2008 03 31 94693·859985
 2008 04 01 88710.650024
 2008 04 02 44716·669983
 2008 04 03 10716·280029
 2008 04 04 76720·489990
 2008 04 07 8720.039978
 2008 04 08 95714.359985
 2008 04 09 29714·429993
 2008 04 10 3710·390015
 2008 04 11 40704·119995
 2008 04 14 44693·830017
 2008 04 15 78692.260010
 2008 04 16 61713.390015
 2008 04 17 1712.059998
 2008 04 18 41723.859985
 2008 04 21 38719.479980
 2008 04 22 65715·979980
 2008 04 23 37711·130005
 2008 04 24 61720·880005
 2008 04 25 16723·840027
 2008 04 28 51728.440002
 2008 04 29 15724·960022
 2008 04 30 5726·770020
 2008 05 01 44729·750000
 2008 05 02 84735.789978
 2008 05 05 31727.989990
 2008 05 06 98731·619995
 2008 05 07 78733.489990
 2008 05 08 50720.859985
 2008 05 09 4721.630005
 2008 05 12 90733·640015
 2008 05 13 0737·440002
 2008 05 14 63744.340027
 2008 05 15 77743.789978
 2008 05 16 58745·750000
 2008 05 19 16747·989990
 2008 05 20 60737·119995
 2008 05 21 20742.570007
 2008 05 22 0736.109985
 2008 05 23 59731·030029
 2008 05 27 5734·489990
 2008 05 28 26738.460022
 2008 05 29 44750.690002
 2008 05 30 84749·250000
 2008 06 02 84748·000000
 2008 06 03 16746.609985
 2008 06 04 38749.780029
 2008 06 05 74763·270020
 2008 06 06 13759·929993
 2008 06 09 33743·440002
 2008 06 10 59736.489990
 2008 06 11 36732.030029
 2008 06 12 27730.390015
 2008 06 13 46733·609985
 2008 06 16 7740·940002
 2008 06 17 99742.809998
 2008 06 18 90735.659973
 2008 06 19 50737·840027
 2008 06 20 8735.919983
 2008 06 23 23728.710022
 2008 06 24 90718·419983
 2008 06 25 63720.250000
 2008 06 26 10711·880005
 2008 06 27 87701.130005
 2008 06 30 39701·260010
 2008 07 01 30691·590027
 2008 07 02 91694·159973
 2008 07 03 99673.590027
 2008 07 07 77671·929993
 2008 07 08 20682·719971
 2008 07 09 51684·289978
 2008 07 10 91675.669983
 2008 07 11 65678.549988
 2008 07 14 27680·619995
 2008 07 15 14673·760010
 2008 07 16 18686·750000
 2008 07 17 91696.830017
 2008 07 18 70697.270020
 2008 07 21 32698·830017
 2008 07 22 63716·820007
 2008 07 23 68726.270020
 2008 07 24 94720·640015
 2008 07 25 79715·469971
 2008 07 28 32710.330017
 2008 07 29 35715·349976
 2008 07 30 67721·679993
 2008 07 31 56720·880005
 2008 08 01 57718.450012
 2008 08 04 54715·559998
 2008 08 05 83721.260010
 2008 08 06 88727.710022
 2008 08 07 95724·270020
 2008 08 08 13735·090027
 2008 08 11 62757.099976
 2008 08 12 26750.119995
 2008 08 13 27750.510010
 2008 08 14 24756·919983
 2008 08 15 48764·380005
 2008 08 18 46754·409973
 2008 08 19 59739.039978
 2008 08 20 27738.570007
 2008 08 21 10729·849976
 2008 08 22 47738.780029
 2008 08 25 24736.099976
 2008 08 26 83726.409973
 2008 08 27 43735·549988
 2008 08 28 55747.789978
 2008 08 29 78745.599976
 2008 09 02 80754·969971
 2008 09 03 64747.590027
 2008 09 04 20738·909973
 2008 09 05 3721·489990
 2008 09 08 32739.919983
 2008 09 09 19738.109985
 2008 09 10 19721·830017
 2008 09 11 6719.190002
 2008 09 12 77723.580017
 2008 09 15 77718.500000
 2008 09 16 50710.650024
 2008 09 17 17706.080017
 2008 09 18 76723·679993
 2008 09 19 31761.780029
 2008 09 22 40751.659973
 2008 09 23 94724·659973
 2008 09 24 19713·840027
 2008 09 25 1713.000000
 2008 09 26 38705.520020
 2008 09 29 18698.909973
 2008 09 30 17681.840027
 2008 10 01 31676.210022
 2008 10 02 21671.179993
 2008 10 03 96656.469971
 2008 10 06 10617·510010
 2008 10 07 90602·229980
 2008 10 08 89569.099976
 2008 10 09 60558.109985
 2008 10 10 59526·390015
 2008 10 13 73570.890015
 2008 10 14 67584.700012
 2008 10 15 66551·799988
 2008 10 16 53537.020020
 2008 10 17 97552.700012
 2008 10 20 5546.840027
 2008 10 21 96545.309998
 2008 10 22 5525.349976
 2008 10 23 9507·559998
 2008 10 24 79480.720001
 2008 10 27 56474·329987
 2008 10 28 51482.720001
 2008 10 29 76506.029999
 2008 10 30 90514·179993
 2008 10 31 78539·580017
 2008 11 03 57544.619995
 2008 11 04 93551.020020
 2008 11 05 62542.840027
 2008 11 06 20514.559998
 2008 11 07 8509.059998
 2008 11 10 79515.190002
 2008 11 11 46497.429993
 2008 11 12 61480.089996
 2008 11 13 19491·709991
 2008 11 14 78486·440002
 2008 11 17 17463.959991
 2008 11 18 10458.149994
 2008 11 19 26448·809998
 2008 11 20 59417·350006
 2008 11 21 77406·750000
 2008 11 24 97438·980011
 2008 11 25 94443.179993
 2008 11 26 17468·859985
 2008 11 28 49473·140015
 2008 12 01 80466.540009
 2008 12 02 9441.829987
 2008 12 03 70456.480011
 2008 12 04 85461·970001
 2008 12 05 40461·089996
 2008 12 08 85483.660004
 2008 12 09 63491·779999
 2008 12 10 60481.720001
 2008 12 11 83476.359985
 2008 12 12 59468.429993
 2008 12 15 65470.940002
 2008 12 16 75482·850006
 2008 12 17 42492·470001
 2008 12 18 95493·809998
 2008 12 19 69497·529999
 2008 12 22 54486.929993
 2008 12 23 72480.230011
 2008 12 24 81471.690002
 2008 12 26 96476.809998
 2008 12 29 49476·179993
 2008 12 30 57482·769989
 2008 12 31 28503·260010
 2009 01 02  89508.450012
 2009 01 05  34508.230011
 2009 01 06  1519.000000
 2009 01 07  76510·320007
 2009 01 08  18502·010010
 2009 01 09  10502.130005
 2009 01 12  37481·029999
 2009 01 13  87476·230011
 2009 01 14  76469·440002
 2009 01 15  2464·970001
 2009 01 16  22467.720001
 2009 01 20  48464.450012
 2009 01 21  82457.399994
 2009 01 22  61456·160004
 2009 01 23  36449.839996
 2009 01 26  74458.820007
 2009 01 27  82458·019989
 2009 01 28  62474.470001
 2009 01 29  88469.440002
 2009 01 30  1459·390015
 2009 02 02  43451·269989
 2009 02 03  6455.260010
 2009 02 04  7461.109985
 2009 02 05  92459.929993
 2009 02 06  61471.529999
 2009 02 09  18471.190002
 2009 02 10  52470·529999
 2009 02 11  36451.769989
 2009 02 12  53451·420013
 2009 02 13  48456·190002
 2009 02 17  4448.350006
 2009 02 18  46431.609985
 2009 02 19  65429.320007
 2009 02 20  71415.410004
 2009 02 23  69414·799988
 2009 02 24  59413·170013
 2009 02 25  66411·070007
 2009 02 26  89406·690002
 2009 02 27  78397·640015
 2009 03 02  38389·010010
 2009 03 03  49372·579987
 2009 03 04  26375·500000
 2009 03 05  90367·420013
 2009 03 06  71356·869995
 2009 03 09  34355·049988
 2009 03 10  33367.750000
 2009 03 11  84376.529999
 2009 03 12  70390.940002
 2009 03 13  65395·380005
 2009 03 16  85400.359985
 2009 03 17  69403·589996
 2009 03 18  75419.809998
 2009 03 19  11422.010010
 2009 03 20  83416.720001
 2009 03 23  75433·720001
 2009 03 24  47430.399994
 2009 03 25  66432·250000
 2009 03 26  52445·299988
 2009 03 27  59440·549988
 2009 03 30  75423.839996
 2009 03 31  50432.540009
 2009 04 01  42429.510010
 2009 04 02  3454·920013
 2009 04 03  72456.130005
 2009 04 06  6453.079987
 2009 04 07  29446.929993
 2009 04 08  13442·140015
 2009 04 09  75468.200012
 2009 04 13  3469·589996
 2009 04 14  14465·399994
 2009 04 15  22461.130005
 2009 04 16  47476·380005
 2009 04 17  37482.179993
 2009 04 20  21477·980011
 2009 04 21  85470·049988
 2009 04 22  76480.910004
 2009 04 23  25472.480011
 2009 04 24  0482·220001
 2009 04 27  85477.700012
 2009 04 28  75479.070007
 2009 04 29  12494.739990
 2009 04 30  29501.459991
 2009 05 01  27492·459991
 2009 05 04  83506.820007
 2009 05 05  68505.989990
 2009 05 06  6509·369995
 2009 05 07  44511·279999
 2009 05 08  61511.820007
 2009 05 11  86507·149994
 2009 05 12  57506.519989
 2009 05 13  93490.519989
 2009 05 14  98486.290009
 2009 05 15  85483·730011
 2009 05 18  32495·019989
 2009 05 19  54498·309998
 2009 05 20  6505·589996
 2009 05 21  10486·739990
 2009 05 22  8485·049988
 2009 05 26  35500.339996
 2009 05 27  24502·619995
 2009 05 28  30495·540009
 2009 05 29  84501·579987
 2009 06 01  67522.369995
 2009 06 02  14528·719971
 2009 06 03  39524·599976
 2009 06 04  86531.679993
 2009 06 05  7535·859985
 2009 06 08  65531·090027
 2009 06 09  56531·429993
 2009 06 10  63532·299988
 2009 06 11  37532.900024
 2009 06 12  89526.840027
 2009 06 15  24523·359985
 2009 06 16  93516·599976
 2009 06 17  62511.850006
 2009 06 18  23511.329987
 2009 06 19  15517·619995
 2009 06 22  74510·299988
 2009 06 23  16496·630005
 2009 06 24  32500.670013
 2009 06 25  20509.179993
 2009 06 26  32514·590027
 2009 06 29  53513·599976
 2009 06 30  3513·830017
 2009 07 01  61520·059998
 2009 07 02  18513·109985
 2009 07 06  57495.720001
 2009 07 07  48494·410004
 2009 07 08  80486.829987
 2009 07 09  8483·910004
 2009 07 10  34481.929993
 2009 07 13  6493·309998
 2009 07 14  46496.690002
 2009 07 15  0515·760010
 2009 07 16  15523.130005
 2009 07 17  40522·419983
 2009 07 20  55526·960022
 2009 07 21  22529.250000
 2009 07 22  56531·309998
 2009 07 23  37547.419983
 2009 07 24  25548·460022
 2009 07 27  22550.900024
 2009 07 28  41551·950012
 2009 07 29  10550.469971
 2009 07 30  1563·479980
 2009 07 31  78562·070007
 2009 08 03  74565·780029
 2009 08 04  98572.479980
 2009 08 05  51571.239990
 2009 08 06  88569.530029
 2009 08 07  89577·469971
 2009 08 10  62574.559998
 2009 08 11  69570.359985
 2009 08 12  79577.570007
 2009 08 13  41576·700012
 2009 08 14  92574.700012
 2009 08 17  75556.770020
 2009 08 18  0557·880005
 2009 08 19  12561·650024
 2009 08 20  99568·679993
 2009 08 21  13582·099976
 2009 08 24  28586·030029
 2009 08 25  9588.049988
 2009 08 26  22586·289978
 2009 08 27  52584.780029
 2009 08 28  62589.789978
 2009 08 31  64577·020020
 2009 09 01  24579·900024
 2009 09 02  86559.049988
 2009 09 03  28562·489990
 2009 09 04  33570·500000
 2009 09 08  92576.380005
 2009 09 09  35588.700012
 2009 09 10  77594·900024
 2009 09 11  97597·979980
 2009 09 14  40600.030029
 2009 09 15  42605·599976
 2009 09 16  83617·380005
 2009 09 17  64621.619995
 2009 09 18  5619·169983
 2009 09 21  76617·830017
 2009 09 22  48622.419983
 2009 09 23  64625.309998
 2009 09 24  50616.299988
 2009 09 25  32602.469971
 2009 09 28  96615·109985
 2009 09 29  56616·979980
 2009 09 30  63611.789978
 2009 10 01  29603.270020
 2009 10 02  77584·469971
 2009 10 05  19592·150024
 2009 10 06  58603.630005
 2009 10 07  11603·109985
 2009 10 08  69612·239990
 2009 10 09  62614·919983
 2009 10 12  71618.750000
 2009 10 13  48614.130005
 2009 10 14  70623·940002
 2009 10 15  15623·890015
 2009 10 16  66621·500000
 2009 10 19  32624·130005
 2009 10 20  6623.280029
 2009 10 21  36622.690002
 2009 10 22  30615·130005
 2009 10 23  84615.619995
 2009 10 26  27610.460022
 2009 10 27  5597·260010
 2009 10 28  78586·479980
 2009 10 29  47581.539978
 2009 10 30  9578.020020
 2009 11 02  30570·119995
 2009 11 03  45570·619995
 2009 11 04  91576.260010
 2009 11 05  53581·150024
 2009 11 06  42584·020020
 2009 11 09  96592.309998
 2009 11 10  10593·570007
 2009 11 11  83596·929993
 2009 11 12  97595·789978
 2009 11 13  18588.059998
 2009 11 16  23605·440002
 2009 11 17  51603·390015
 2009 11 18  78602.549988
 2009 11 19  25596.690002
 2009 11 20  74586·599976
 2009 11 23  30601·359985
 2009 11 24  91594·840027
 2009 11 25  53595·109985
 2009 11 27  32585·130005
 2009 11 30  23580.390015
 2009 12 01  68590.799988
 2009 12 02  66599.919983
 2009 12 03  92601.590027
 2009 12 04  54606·770020
 2009 12 07  66606.200012
 2009 12 08  52603.270020
 2009 12 09  72598·760010
 2009 12 10  73601.960022
 2009 12 11  65600.549988
 2009 12 14  24609·789978
 2009 12 15  17612·789978
 2009 12 16  56613·710022
 2009 12 17  73609·010010
 2009 12 18  19610·570007
 2009 12 21  96618·909973
 2009 12 22  4624·210022
 2009 12 23  21632.020020
 2009 12 24  0634·150024
 2009 12 28  2635·989990
 2009 12 29  42634.549988
 2009 12 30  66634·090027
 2009 12 31  56635.200012
 2010 01 04 56640·099976
 2010 01 05 19641·890015
 2010 01 06 89641·260010
 2010 01 07 0642.070007
 2010 01 08 1644.690002
 2010 01 11 13648.400024
 2010 01 12 98641.140015
 2010 01 13 68644.789978
 2010 01 14 6647.869995
 2010 01 15 22648·119995
 2010 01 19 24649·150024
 2010 01 20 24645·780029
 2010 01 21 66643·770020
 2010 01 22 72630·599976
 2010 01 25 23621·780029
 2010 01 26 57619.979980
 2010 01 27 0618.760010
 2010 01 28 15620.179993
 2010 01 29 77616.030029
 2010 02 01 78609·270020
 2010 02 02 51615·599976
 2010 02 03 24615.739990
 2010 02 04 93610.630005
 2010 02 05 26592·989990
 2010 02 08 90595.289978
 2010 02 09 1597·390015
 2010 02 10 2596.830017
 2010 02 11 63605·599976
 2010 02 12 9610·719971
 2010 02 16 71620.840027
 2010 02 17 61625.169983
 2010 02 18 78629.320007
 2010 02 19 29632·840027
 2010 02 22 84633·549988
 2010 02 23 52631·520020
 2010 02 24 83632.280029
 2010 02 25 93630·460022
 2010 02 26 16630.809998
 2010 03 01 81642.650024
 2010 03 02 16650.260010
 2010 03 03 70653.880005
 2010 03 04 66652·510010
 2010 03 05 81666·020020
 2010 03 08 41668.159973
 2010 03 09 55673·429993
 2010 03 10 62677.469971
 2010 03 11 6677.219971
 2010 03 12 45678.900024
 2010 03 15 67676·210022
 2010 03 16 52679.580017
 2010 03 17 41686.940002
 2010 03 18 40685.969971
 2010 03 19 50683.619995
 2010 03 22 12683·289978
 2010 03 23 89690·849976
 2010 03 24 66689.359985
 2010 03 25 73693·320007
 2010 03 26 43685.500000
 2010 03 29 85683·450012
 2010 03 30 84686·640015
 2010 03 31 30687·729980
 2010 04 01 70686·500000
 2010 04 05 84697.650024
 2010 04 06 82702·650024
 2010 04 07 41702·840027
 2010 04 08 44701·520020
 2010 04 09 67702.950012
 2010 04 12 75706.460022
 2010 04 13 49707·239990
 2010 04 14 39722·400024
 2010 04 15 42725.130005
 2010 04 16 98723·989990
 2010 04 19 23716·809998
 2010 04 20 57721·549988
 2010 04 21 40726·809998
 2010 04 22 16734.359985
 2010 04 23 59741·919983
 2010 04 26 22745.950012
 2010 04 27 17741·719971
 2010 04 28 16726·690002
 2010 04 29 74737·739990
 2010 04 30 85738·630005
 2010 05 03 56732·869995
 2010 05 04 11726.359985
 2010 05 05 13708·640015
 2010 05 06 21700.890015
 2010 05 07 63675.510010
 2010 05 10 39689·890015
 2010 05 11 46704.030029
 2010 05 12 32716.219971
 2010 05 13 70719.700012
 2010 05 14 63709·320007
 2010 05 17 66703.619995
 2010 05 18 41705·340027
 2010 05 19 33686·150024
 2010 05 20 70665·909973
 2010 05 21 92654.500000
 2010 05 24 0652.799988
 2010 05 25 34640·880005
 2010 05 26 74657.950012
 2010 05 27 69670·590027
 2010 05 28 84670.080017
 2010 06 01 79662.719971
 2010 06 02 13660.520020
 2010 06 03 66669.349976
 2010 06 04 93658.599976
 2010 06 07 1639.219971
 2010 06 08 49623·830017
 2010 06 09 76632·239990
 2010 06 10 53639.789978
 2010 06 11 55649·000000
 2010 06 14 70662.950012
 2010 06 15 20669·950012
 2010 06 16 14671·739990
 2010 06 17 24669·340027
 2010 06 18 90671·549988
 2010 06 21 41677.150024
 2010 06 22 51668·210022
 2010 06 23 14650·039978
 2010 06 24 45643.369995
 2010 06 25 8646.669983
 2010 06 28 65649·719971
 2010 06 29 57635.960022
 2010 06 30 0623.710022
 2010 07 01 16611.109985
 2010 07 02 82608·690002
 2010 07 06 9613.309998
 2010 07 07 41611·679993
 2010 07 08 83620·400024
 2010 07 09 51629·549988
 2010 07 12 52631·349976
 2010 07 13 82644.330017
 2010 07 14 54643.469971
 2010 07 15 49640·299988
 2010 07 16 93631.359985
 2010 07 19 61614·020020
 2010 07 20 98624·309998
 2010 07 21 75629·419983
 2010 07 22 64635.950012
 2010 07 23 40650·880005
 2010 07 26 9665·299988
 2010 07 27 54672.159973
 2010 07 28 20663.010010
 2010 07 29 8658.479980
 2010 07 30 6654·799988
 2010 08 02 38664·460022
 2010 08 03 44664.369995
 2010 08 04 77663·369995
 2010 08 05 33661·159973
 2010 08 06 2653·659973
 2010 08 09 42660·200012
 2010 08 10 85654.840027
 2010 08 11 60639·200012
 2010 08 12 45620·580017
 2010 08 13 46616·190002
 2010 08 16 95618.020020
 2010 08 17 80630.280029
 2010 08 18 94632.770020
 2010 08 19 12626·429993
 2010 08 20 95611.090027
 2010 08 23 13617.750000
 2010 08 24 99601·770020
 2010 08 25 23605.690002
 2010 08 26 98611.359985
 2010 08 27 3617·099976
 2010 08 30 35615.349976
 2010 08 31 85607·630005
 2010 09 01 42624·989990
 2010 09 02 19632·659973
 2010 09 03 2643.729980
 2010 09 07 29641·059998
 2010 09 08 90638.340027
 2010 09 09 55641.880005
 2010 09 10 26639.400024
 2010 09 13 12653.590027
 2010 09 14 29654·320007
 2010 09 15 31653·859985
 2010 09 16 58651.880005
 2010 09 17 15653.400024
 2010 09 20 72670.340027
 2010 09 21 90672.380005
 2010 09 22 73666.729980
 2010 09 23 47661.109985
 2010 09 24 58671·010010
 2010 09 27 1671.549988
 2010 09 28 70675.880005
 2010 09 29 37678.890015
 2010 09 30 49684·590027
 2010 10 01 59681·729980
 2010 10 04 77679·960022
 2010 10 05 43689.590027
 2010 10 06 33689·440002
 2010 10 07 83689·380005
 2010 10 08 42696.179993
 2010 10 11 46698·010010
 2010 10 12 23697.609985
 2010 10 13 17710.640015
 2010 10 14 41708·619995
 2010 10 15 53711.429993
 2010 10 18 57710·130005
 2010 10 19 30706.929993
 2010 10 20 75705·489990
 2010 10 21 95709.419983
 2010 10 22 97703.570007
 2010 10 25 16714.049988
 2010 10 26 69710·840027
 2010 10 27 30705.659973
 2010 10 28 33709.710022
 2010 10 29 95705·599976
 2010 11 01 74710.299988
 2010 11 02 39712.890015
 2010 11 03 76715·140015
 2010 11 04 11733·469971
 2010 11 05 65738.729980
 2010 11 08 28737·880005
 2010 11 09 64738.989990
 2010 11 10 32734.869995
 2010 11 11 41734.210022
 2010 11 12 30729.260010
 2010 11 15 61727·020020
 2010 11 16 52715·330017
 2010 11 17 30709.270020
 2010 11 18 0724.109985
 2010 11 19 53725·059998
 2010 11 22 92728·400024
 2010 11 23 80721.109985
 2010 11 24 20736.530029
 2010 11 26 55736·520020
 2010 11 29 95733.539978
 2010 11 30 68730.710022
 2010 12 01 98743·929993
 2010 12 02 4751.200012
 2010 12 03 30757.520020
 2010 12 06 94762·130005
 2010 12 07 64770.510010
 2010 12 08 63767·969971
 2010 12 09 92768.869995
 2010 12 10 83777.559998
 2010 12 13 76779.859985
 2010 12 14 20775·190002
 2010 12 15 99778·289978
 2010 12 16 86778.289978
 2010 12 17 15779.549988
 2010 12 20 87785·859985
 2010 12 21 96790·669983
 2010 12 22 77793·280029
 2010 12 23 87792.219971
 2010 12 27 3792·539978
 2010 12 28 52793.219971
 2010 12 29 58791·570007
 2010 12 30 24793·039978
 2010 12 31 30789.820007
 2011 01 03  60800·940002
 2011 01 04  54801.130005
 2011 01 05  84795·090027
 2011 01 06  57796·330017
 2011 01 07  41794·659973
 2011 01 10  15793.799988
 2011 01 11  47797.859985
 2011 01 12  96802·400024
 2011 01 13  38803.820007
 2011 01 14  16807.890015
 2011 01 18  20807.659973
 2011 01 19  85807·210022
 2011 01 20  20785·780029
 2011 01 21  59786·890015
 2011 01 24  35781.520020
 2011 01 25  87780·059998
 2011 01 26  82793·929993
 2011 01 27  67797·530029
 2011 01 28  49796.039978
 2011 01 31  90785.469971
 2011 02 01  43800.539978
 2011 02 02  93801·479980
 2011 02 03  42799.200012
 2011 02 04  7800.880005
 2011 02 07  46812.679993
 2011 02 08  10813.690002
 2011 02 09  23813·359985
 2011 02 10  76813·359985
 2011 02 11  61822·109985
 2011 02 14  21826·460022
 2011 02 15  21824·969971
 2011 02 16  59828·590027
 2011 02 17  82835·520020
 2011 02 18  49838·000000
 2011 02 22  95830·140015
 2011 02 23  44814.440002
 2011 02 24  29807·049988
 2011 02 25  45822·049988
 2011 02 28  25828.429993
 2011 03 01  45825·789978
 2011 03 02  45813·799988
 2011 03 03  85830.039978
 2011 03 04  19828·919983
 2011 03 07  99828.340027
 2011 03 08  99827.799988
 2011 03 09  69825·250000
 2011 03 10  8812.760010
 2011 03 11  70806.830017
 2011 03 14  87802.809998
 2011 03 15  22796.380005
 2011 03 16  48795·960022
 2011 03 17  44793.330017
 2011 03 18  25795.520020
 2011 03 21  96813·020020
 2011 03 22  22814·880005
 2011 03 23  35813·070007
 2011 03 24  60818·909973
 2011 03 25  64831.630005
 2011 03 28  35828·729980
 2011 03 29  81829·700012
 2011 03 30  60840·760010
 2011 03 31  29843.729980
 2011 04 01  20850·729980
 2011 04 04  45850.520020
 2011 04 05  19858·049988
 2011 04 06  14859·080017
 2011 04 07  33857·919983
 2011 04 08  14854.049988
 2011 04 11  57843.099976
 2011 04 12  71830.979980
 2011 04 13  56829.280029
 2011 04 14  2827.630005
 2011 04 15  17835.270020
 2011 04 18  74826·989990
 2011 04 19  95827.299988
 2011 04 20  47839.450012
 2011 04 21  68845·640015
 2011 04 25  25845·580017
 2011 04 26  83856.840027
 2011 04 27  10858·419983
 2011 04 28  6861.549988
 2011 04 29  48866·900024
 2011 05 02  75868·570007
 2011 05 03  81854·789978
 2011 05 04  48843·880005
 2011 05 05  94840.599976
 2011 05 06  53843.530029
 2011 05 09  71843.559998
 2011 05 10  39855·909973
 2011 05 11  39855·900024
 2011 05 12  25849.229980
 2011 05 13  20849.210022
 2011 05 16  49838·289978
 2011 05 17  82822·960022
 2011 05 18  21833·489990
 2011 05 19  90839.169983
 2011 05 20  70834.650024
 2011 05 23  50820·049988
 2011 05 24  98819·619995
 2011 05 25  68822.640015
 2011 05 26  24831.059998
 2011 05 27  92838·780029
 2011 05 31  38848·330017
 2011 06 01  68846.650024
 2011 06 02  53826·429993
 2011 06 03  84820·679993
 2011 06 06  48809.880005
 2011 06 07  27803·989990
 2011 06 08  26796.280029
 2011 06 09  27796.469971
 2011 06 10  59789.200012
 2011 06 13  9785.989990
 2011 06 14  39795·890015
 2011 06 15  45791·159973
 2011 06 16  28787.599976
 2011 06 17  1790·020020
 2011 06 20  10791·030029
 2011 06 21  89806·690002
 2011 06 22  36809·820007
 2011 06 23  16803·599976
 2011 06 24  82805·659973
 2011 06 27  34805·940002
 2011 06 28  91817.309998
 2011 06 29  92822·510010
 2011 06 30  26828·760010
 2011 07 01  82841·059998
 2011 07 05  23842·510010
 2011 07 06  92845.809998
 2011 07 07  36860·369995
 2011 07 08  57857·380005
 2011 07 11  90845.380005
 2011 07 12  4838.070007
 2011 07 13  30845·140015
 2011 07 14  9841.340027
 2011 07 15  73829.090027
 2011 07 18  41828·770020
 2011 07 19  53834·619995
 2011 07 20  15836.020020
 2011 07 21  78843.309998
 2011 07 22  41843.400024
 2011 07 25  74838.169983
 2011 07 26  74831·630005
 2011 07 27  38821·070007
 2011 07 28  66809.640015
 2011 07 29  87801.710022
 2011 08 01  12808.599976
 2011 08 02  8796·549988
 2011 08 03  4773.219971
 2011 08 04  11765.000000
 2011 08 05  79735·859985
 2011 08 08  72705·150024
 2011 08 09  69696.309998
 2011 08 10  90687.229980
 2011 08 11  51704.500000
 2011 08 12  34705·640015
 2011 08 15  97718·630005
 2011 08 16  94712·750000
 2011 08 17  27714·650024
 2011 08 18  28692·059998
 2011 08 19  53672.570007
 2011 08 22  16666·849976
 2011 08 23  34683·070007
 2011 08 24  9694.690002
 2011 08 25  24701·549988
 2011 08 26  76692·349976
 2011 08 29  22724.710022
 2011 08 30  59731·849976
 2011 08 31  23737·640015
 2011 09 01  18734·059998
 2011 09 02  66706·059998
 2011 09 06  85682.210022
 2011 09 07  88709·549988
 2011 09 08  11712·109985
 2011 09 09  67690·090027
 2011 09 12  18680·580017
 2011 09 13  81693.330017
 2011 09 14  49712.570007
 2011 09 15  50713.510010
 2011 09 16  16718.630005
 2011 09 19  90708·479980
 2011 09 20  51710.849976
 2011 09 21  65694·190002
 2011 09 22  59656·299988
 2011 09 23  29655·630005
 2011 09 26  62666·010010
 2011 09 27  87694·700012
 2011 09 28  55681.200012
 2011 09 29  36669·530029
 2011 09 30  51661·580017
 2011 10 03  18648·849976
 2011 10 04  34650.159973
 2011 10 05  73661·099976
 2011 10 06  11674·140015
 2011 10 07  83675.739990
 2011 10 10  55684·979980
 2011 10 11  27691·130005
 2011 10 12  62705.299988
 2011 10 13  31701.179993
 2011 10 14  97713·359985
 2011 10 17  13707.690002
 2011 10 18  47712.059998
 2011 10 19  38711.210022
 2011 10 20  69697.030029
 2011 10 21  68712·650024
 2011 10 24  38736·030029
 2011 10 25  6731·340027
 2011 10 26  1730.239990
 2011 10 27  54769.460022
 2011 10 28  26768.820007
 2011 10 31  58754.049988
 2011 11 01  50729·080017
 2011 11 02  60733.559998
 2011 11 03  32752·190002
 2011 11 04  46748·659973
 2011 11 07  98748·830017
 2011 11 08  99756.760010
 2011 11 09  99743·460022
 2011 11 10  45730.669983
 2011 11 11  52744.820007
 2011 11 14  8742·210022
 2011 11 15  97745·760010
 2011 11 16  55747·760010
 2011 11 17  43733·460022
 2011 11 18  50723.369995
 2011 11 21  20710·409973
 2011 11 22  1705.250000
 2011 11 23  27690.770020
 2011 11 25  13679·809998
 2011 11 28  86698.179993
 2011 11 29  35700·599976
 2011 11 30  87737·419983
 2011 12 01  11739.960022
 2011 12 02  41744·960022
 2011 12 05  31752·710022
 2011 12 06  29751·809998
 2011 12 07  81749·000000
 2011 12 08  54740·760010
 2011 12 09  90748·440002
 2011 12 12  85737·150024
 2011 12 13  85742.190002
 2011 12 14  17715·090027
 2011 12 15  37718·000000
 2011 12 16  11730·729980
 2011 12 19  13729.030029
 2011 12 20  51738·219971
 2011 12 21  23742.119995
 2011 12 22  90748.210022
 2011 12 23  76748·520020
 2011 12 27  0753.190002
 2011 12 28  23750·599976
 2011 12 29  26745.909973
 2011 12 30  12746.469971
 2012 01 03 33759·369995
 2012 01 04 37749.609985
 2012 01 05 53754.390015
 2012 01 06 86754.750000
 2012 01 09 43754·440002
 2012 01 10 91765·280029
 2012 01 11 27767·869995
 2012 01 12 83770.619995
 2012 01 13 51765.989990
 2012 01 17 35773·260010
 2012 01 18 30779·260010
 2012 01 19 18784·570007
 2012 01 20 0785·880005
 2012 01 23 45789·409973
 2012 01 24 67788·799988
 2012 01 25 27796.539978
 2012 01 26 59800.219971
 2012 01 27 20798·849976
 2012 01 30 72797·940002
 2012 01 31 75795·010010
 2012 02 01 23810.190002
 2012 02 02 87815·880005
 2012 02 03 0833·020020
 2012 02 06 49830·070007
 2012 02 07 10830·659973
 2012 02 08 96832·640015
 2012 02 09 33830·789978
 2012 02 10 61823·400024
 2012 02 13 65824·890015
 2012 02 14 22824.760010
 2012 02 15 77824·140015
 2012 02 16 51829.960022
 2012 02 17 58832·229980
 2012 02 21 65831·010010
 2012 02 22 66823.619995
 2012 02 23 79829.450012
 2012 02 24 81830·869995
 2012 02 27 51829.549988
 2012 02 28 54830.659973
 2012 02 29 36829·229980
 2012 03 01 55823.789978
 2012 03 02 31816·799988
 2012 03 05 24804.260010
 2012 03 06 32796.460022
 2012 03 07 22796·179993
 2012 03 08 79806·799988
 2012 03 09 82821.190002
 2012 03 12 7819·130005
 2012 03 13 54831.229980
 2012 03 14 96831.609985
 2012 03 15 60831.460022
 2012 03 16 23832.780029
 2012 03 19 43843.250000
 2012 03 20 8832.309998
 2012 03 21 15833.840027
 2012 03 22 68823.460022
 2012 03 23 9830·030029
 2012 03 26 65846·309998
 2012 03 27 28847.919983
 2012 03 28 55841.219971
 2012 03 29 95833.770020
 2012 03 30 42838·369995
 2012 04 02 6840.630005
 2012 04 03 22841.059998
 2012 04 04 72827·669983
 2012 04 05 39821.349976
 2012 04 09 80808.719971
 2012 04 10 31803.609985
 2012 04 11 33796.729980
 2012 04 12 82810.289978
 2012 04 13 7806.840027
 2012 04 16 71802·700012
 2012 04 17 98816.320007
 2012 04 18 22809·409973
 2012 04 19 70809·739990
 2012 04 20 55810·219971
 2012 04 23 10795.559998
 2012 04 24 34799·539978
 2012 04 25 74813.840027
 2012 04 26 20819.559998
 2012 04 27 38826.049988
 2012 04 30 18825·469971
 2012 05 01 50830·099976
 2012 05 02 29818·820007
 2012 05 03 77818.229980
 2012 05 04 99802·090027
 2012 05 07 57796.130005
 2012 05 08 70793.719971
 2012 05 09 47792.799988
 2012 05 10 29795·770020
 2012 05 11 75795·890015
 2012 05 14 57784·940002
 2012 05 15 90784·880005
 2012 05 16 82783·890015
 2012 05 17 11773.369995
 2012 05 18 26758.780029
 2012 05 21 76764.640015
 2012 05 22 58770.159973
 2012 05 23 96766.179993
 2012 05 24 41766·919983
 2012 05 25 0768·479980
 2012 05 29 84778·770020
 2012 05 30 88770.739990
 2012 05 31 90765.479980
 2012 06 01 80752.109985
 2012 06 04 9742·729980
 2012 06 05 68746.210022
 2012 06 06 86765.169983
 2012 06 07 61775·650024
 2012 06 08 10770·070007
 2012 06 11 42776.630005
 2012 06 12 66761.690002
 2012 06 13 12763.989990
 2012 06 14 85762.880005
 2012 06 15 43772·070007
 2012 06 18 93774·809998
 2012 06 19 26789.510010
 2012 06 20 62789.219971
 2012 06 21 26784·700012
 2012 06 22 56775.929993
 2012 06 25 24775·150024
 2012 06 26 89767·820007
 2012 06 27 74776·700012
 2012 06 28 67775·900024
 2012 06 29 49799·000000
 2012 07 02 43807·940002
 2012 07 03 93818.489990
 2012 07 05 64820·440002
 2012 07 06 70809.820007
 2012 07 09 24806.840027
 2012 07 10 14810·789978
 2012 07 11 10797·679993
 2012 07 12 81792.479980
 2012 07 13 57802·340027
 2012 07 16 96800·080017
 2012 07 17 93802·400024
 2012 07 18 3808.530029
 2012 07 19 92808·530029
 2012 07 20 18796.640015
 2012 07 23 25782·229980
 2012 07 24 77781.099976
 2012 07 25 6774.590027
 2012 07 26 88781·270020
 2012 07 27 45797·770020
 2012 07 30 75798.690002
 2012 07 31 98794.969971
 2012 08 01 37790.570007
 2012 08 02 16773.450012
 2012 08 03 90791·090027
 2012 08 06 94797·340027
 2012 08 07 22806·409973
 2012 08 08 25802·869995
 2012 08 09 41804·840027
 2012 08 10 45801·820007
 2012 08 13 25801.479980
 2012 08 14 85804.159973
 2012 08 15 72804·260010
 2012 08 16 25813.570007
 2012 08 17 52819·890015
 2012 08 20 35817.979980
 2012 08 21 53827·130005
 2012 08 22 34814.919983
 2012 08 23 35811·840027
 2012 08 24 37810·830017
 2012 08 27 77813·909973
 2012 08 28 0814·909973
 2012 08 29 30819·590027
 2012 08 30 78817.770020
 2012 08 31 64814.789978
 2012 09 04 71823.770020
 2012 09 05 20824.880005
 2012 09 06 73839.229980
 2012 09 07 58843.780029
 2012 09 10 23844.299988
 2012 09 11 10845.150024
 2012 09 12 58845.169983
 2012 09 13 28860.640015
 2012 09 14 57868.500000
 2012 09 17 33861.609985
 2012 09 18 97858·090027
 2012 09 19 68859·250000
 2012 09 20 98852.960022
 2012 09 21 45860.159973
 2012 09 24 77856.650024
 2012 09 25 97856·979980
 2012 09 26 96839·659973
 2012 09 27 28844.890015
 2012 09 28 12841.869995
 2012 10 01 60847·000000
 2012 10 02 27843.409973
 2012 10 03 88843·919983
 2012 10 04 39844·650024
 2012 10 05 25853·570007
 2012 10 08 91840·359985
 2012 10 09 57836·789978
 2012 10 10 21829·630005
 2012 10 11 87835·719971
 2012 10 12 14830·950012
 2012 10 15 92828.429993
 2012 10 16 47835·460022
 2012 10 17 65842.869995
 2012 10 18 45842.369995
 2012 10 19 74832.440002
 2012 10 22 28821·880005
 2012 10 23 3816.979980
 2012 10 24 61820·229980
 2012 10 25 10821.460022
 2012 10 26 3819·419983
 2012 10 31 70818.729980
 2012 11 01 61828.479980
 2012 11 02 31830.549988
 2012 11 05 36820.460022
 2012 11 06 60826.890015
 2012 11 07 72818.909973
 2012 11 08 95806.679993
 2012 11 09 12800.719971
 2012 11 12 93797·729980
 2012 11 13 43795.969971
 2012 11 14 83792·099976
 2012 11 15 47775·080017
 2012 11 16 12777.080017
 2012 11 19 50793.070007
 2012 11 20 1794.150024
 2012 11 21 76798.380005
 2012 11 23 87807.190002
 2012 11 26 93809.039978
 2012 11 27 81812.590027
 2012 11 28 64813.559998
 2012 11 29 12823.330017
 2012 11 30 98824·580017
 2012 12 03 80826.580017
 2012 12 04 99823·030029
 2012 12 05 6824·520020
 2012 12 06 15822·900024
 2012 12 07 79825.320007
 2012 12 10 92826.280029
 2012 12 11 12835·320007
 2012 12 12 19837·289978
 2012 12 13 86831.280029
 2012 12 14 82827·239990
 2012 12 17 2835.130005
 2012 12 18 12847.690002
 2012 12 19 31851.830017
 2012 12 20 33852.500000
 2012 12 21 67848.539978
 2012 12 24 17846.349976
 2012 12 26 72845·979980
 2012 12 27 31839.739990
 2012 12 28 28838.359985
 2012 12 31 86849·890015
 2013 01 02  89873.989990
 2013 01 03  89878·429993
 2013 01 04  29880·469971
 2013 01 07  94876.710022
 2013 01 08  91876.320007
 2013 01 09  47879.539978
 2013 01 10  38883·190002
 2013 01 11  41882·619995
 2013 01 14  7880·979980
 2013 01 15  66884.840027
 2013 01 16  51883·700012
 2013 01 17  53891·000000
 2013 01 18  95892.799988
 2013 01 22  34899·239990
 2013 01 23  86899·530029
 2013 01 24  81904·270020
 2013 01 25  37905·239990
 2013 01 28  64907·909973
 2013 01 29  86907.309998
 2013 01 30  99906·700012
 2013 01 31  39902·900024
 2013 02 01  94912·760010
 2013 02 04  23911.179993
 2013 02 05  7909·609985
 2013 02 06  33911.450012
 2013 02 07  88911·489990
 2013 02 08  88914·150024
 2013 02 11  32913.559998
 2013 02 12  76918·169983
 2013 02 13  32921·289978
 2013 02 14  3924.679993
 2013 02 15  24927·340027
 2013 02 19  48932.000000
 2013 02 20  41931·650024
 2013 02 21  10912·700012
 2013 02 22  58916.150024
 2013 02 25  57919.359985
 2013 02 26  50902·130005
 2013 02 27  79913.510010
 2013 02 28  35915.890015
 2013 03 01  35915.719971
 2013 03 04  25916·690002
 2013 03 05  4928.130005
 2013 03 06  79930.809998
 2013 03 07  38934·570007
 2013 03 08  52942.559998
 2013 03 11  5942.619995
 2013 03 12  42942·750000
 2013 03 13  47944.609985
 2013 03 14  44953.070007
 2013 03 15  25954·000000
 2013 03 18  98952.460022
 2013 03 19  70950.789978
 2013 03 20  40951.950012
 2013 03 21  33950·070007
 2013 03 22  49947.539978
 2013 03 25  37953.530029
 2013 03 26  1950.770020
 2013 03 27  24950.419983
 2013 03 28  19953.260010
 2013 04 01  6951.599976
 2013 04 02  17944·950012
 2013 04 03  17935·840027
 2013 04 04  59925.739990
 2013 04 05  59923.559998
 2013 04 08  0931.539978
 2013 04 09  56934.270020
 2013 04 10  44946·989990
 2013 04 11  1951·390015
 2013 04 12  87945.179993
 2013 04 15  9938.669983
 2013 04 16  74924.020020
 2013 04 17  65917·919983
 2013 04 18  43909·820007
 2013 04 19  72912·880005
 2013 04 22  76916·320007
 2013 04 23  7929.359985
 2013 04 24  53934·229980
 2013 04 25  64944.669983
 2013 04 26  99939·650024
 2013 04 29  9943.520020
 2013 04 30  33947·460022
 2013 05 01  28945·530029
 2013 05 02  19940.719971
 2013 05 03  77959.549988
 2013 05 06  18960·219971
 2013 05 07  33967·820007
 2013 05 08  36970.409973
 2013 05 09  43970·460022
 2013 05 10  73975·159973
 2013 05 13  74976·219971
 2013 05 14  76985·960022
 2013 05 15  64991·549988
 2013 05 16  85990·440002
 2013 05 17  71996·469971
 2013 05 20  881001.500000
 2013 05 21  221000.590027
 2013 05 22  671008.229980
 2013 05 23  66984.289978
 2013 05 24  50984·340027
 2013 05 28  221005·419983
 2013 05 29  58997.270020
 2013 05 30  29995·719971
 2013 05 31  59994.530029
 2013 06 03  97991.820007
 2013 06 04  18994·559998
 2013 06 05  55981·419983
 2013 06 06  43979.460022
 2013 06 07  3989·049988
 2013 06 10  38992.690002
 2013 06 11  62988·849976
 2013 06 12  52987·960022
 2013 06 13  22990.869995
 2013 06 14  29990·349976
 2013 06 17  95991.619995
 2013 06 18  601001·489990
 2013 06 19  61999·770020
 2013 06 20  30977·809998
 2013 06 21  23965.229980
 2013 06 24  69958·380005
 2013 06 25  51962.099976
 2013 06 26  3968·679993
 2013 06 27  39980·590027
 2013 06 28  4982·440002
 2013 07 01  49993·599976
 2013 07 02  37995.549988
 2013 07 03  64993.140015
 2013 07 05  141005.390015
 2013 07 08  361011.099976
 2013 07 09  431018.929993
 2013 07 10  401020·989990
 2013 07 11  761033.339966
 2013 07 12  201038.270020
 2013 07 15  611043·920044
 2013 07 16  381043.589966
 2013 07 17  901046·130005
 2013 07 18  311052·459961
 2013 07 19  521050·500000
 2013 07 22  521054·680054
 2013 07 23  811056·859985
 2013 07 24  261055.849976
 2013 07 25  61054·189941
 2013 07 26  01048·510010
 2013 07 29  01048·780029
 2013 07 30  881045.829956
 2013 07 31  341053.510010
 2013 08 01  271060.959961
 2013 08 02  221060·069946
 2013 08 05  221063·520020
 2013 08 06  751061·069946
 2013 08 07  11052.099976
 2013 08 08  481051·819946
 2013 08 09  611051.510010
 2013 08 12  911053.670044
 2013 08 13  181054·760010
 2013 08 14  21052.699951
 2013 08 15  611039·099976
 2013 08 16  711030·829956
 2013 08 19  961024.609985
 2013 08 20  351029·500000
 2013 08 21  31030·569946
 2013 08 22  271036.280029
 2013 08 23  791038·849976
 2013 08 26  231044·660034
 2013 08 27  941036.300049
 2013 08 28  971020·250000
 2013 08 29  371029·050049
 2013 08 30  671025·900024
 2013 09 03  671026.839966
 2013 09 04  451025.609985
 2013 09 05  631031·150024
 2013 09 06  901034·770020
 2013 09 09  761046.079956
 2013 09 10  571055·760010
 2013 09 11  771057.560059
 2013 09 12  441055.310059
 2013 09 13  61053.979980
 2013 09 16  471065·250000
 2013 09 17  231066.390015
 2013 09 18  51080·489990
 2013 09 19  601079.760010
 2013 09 20  531078·199951
 2013 09 23  701073·589966
 2013 09 24  721081.910034
 2013 09 25  731082·000000
 2013 09 26  381081·319946
 2013 09 27  121078.369995
 2013 09 30  711075·489990
 2013 10 01  991087·780029
 2013 10 02  891087·390015
 2013 10 03  681081·790039
 2013 10 04  521080·739990
 2013 10 07  211073.420044
 2013 10 08  191067.209961
 2013 10 09  831050·079956
 2013 10 10  921069.770020
 2013 10 11  461084·319946
 2013 10 14  671090.300049
 2013 10 15  251088·530029
 2013 10 16  891092.910034
 2013 10 17  41102·280029
 2013 10 18  951115·040039
 2013 10 21  891117·319946
 2013 10 22  701121.530029
 2013 10 23  541112·089966
 2013 10 24  911120.000000
 2013 10 25  941121.920044
 2013 10 28  841119·560059
 2013 10 29  751122·640015
 2013 10 30  681123·260010
 2013 10 31  841108·599976
 2013 11 01  81101.300049
 2013 11 04  751108·859985
 2013 11 05  641106.089966
 2013 11 06  271109·829956
 2013 11 07  421103.770020
 2013 11 08  861101·189941
 2013 11 11  421102.859985
 2013 11 12  201101·520020
 2013 11 13  111112.219971
 2013 11 14  651112·219971
 2013 11 15  901116·310059
 2013 11 18  791119.979980
 2013 11 19  651112·390015
 2013 11 20  921107·699951
 2013 11 21  201119.670044
 2013 11 22  511125·640015
 2013 11 25  801128·520020
 2013 11 26  741136.239990
 2013 11 27  701141.500000
 2013 11 29  21147.000000
 2013 12 02  571142.300049
 2013 12 03  441130.969971
 2013 12 04  41128.969971
 2013 12 05  291125·609985
 2013 12 06  201135.880005
 2013 12 09  581134·180054
 2013 12 10  91131·260010
 2013 12 11  501120.920044
 2013 12 12  201107.180054
 2013 12 13  971109.510010
 2013 12 16  981120·170044
 2013 12 17  91120·260010
 2013 12 18  321133.760010
 2013 12 19  671131.670044
 2013 12 20  91147·119995
 2013 12 23  751157.339966
 2013 12 24  581163·670044
 2013 12 26  21167·959961
 2013 12 27  51165.849976
 2013 12 30  421162·599976
 2013 12 31  211165.640015
 2014 01 02 571160·500000
 2014 01 03 741157.760010
 2014 01 06 301159·849976
 2014 01 07 741160·020020
 2014 01 08 141159·369995
 2014 01 09 281163.880005
 2014 01 10 831164.530029
 2014 01 13 901164·119995
 2014 01 14 801163.430054
 2014 01 15 61171.969971
 2014 01 16 691173·130005
 2014 01 17 701173·369995
 2014 01 21 861177·109985
 2014 01 22 711182.040039
 2014 01 23 841181.339966
 2014 01 24 411164.770020
 2014 01 27 891147·430054
 2014 01 28 91138·239990
 2014 01 29 451134.180054
 2014 01 30 511144·540039
 2014 01 31 701137·969971
 2014 02 03 351130.750000
 2014 02 04 981107.619995
 2014 02 05 771098·670044
 2014 02 06 361107·439941
 2014 02 07 871116·619995
 2014 02 10 111118·890015
 2014 02 11 191131·010010
 2014 02 12 201137.439941
 2014 02 13 261147.800049
 2014 02 14 791149·900024
 2014 02 18 31162·229980
 2014 02 19 771163.959961
 2014 02 20 411163.020020
 2014 02 21 201168.430054
 2014 02 24 781180.290039
 2014 02 25 891179·339966
 2014 02 26 451188.060059
 2014 02 27 801187·939941
 2014 02 28 201193·500000
 2014 03 03 621179·619995
 2014 03 04 751212·819946
 2014 03 05 261207.410034
 2014 03 06 301208·800049
 2014 03 07 291210.579956
 2014 03 10 961202.290039
 2014 03 11 531204·390015
 2014 03 12 321191.369995
 2014 03 13 471195·880005
 2014 03 14 931184·550049
 2014 03 17 801196.250000
 2014 03 18 781205.040039
 2014 03 19 951205·359985
 2014 03 20 811200.910034
 2014 03 21 521208·140015
 2014 03 24 431196·699951
 2014 03 25 821190·780029
 2014 03 26 981185·290039
 2014 03 27 381161.089966
 2014 03 28 261167.520020
 2014 03 31 391174.619995
 2014 04 01 51189.130005
 2014 04 02 301192.910034
 2014 04 03 541193·959961
 2014 04 04 231189·250000
 2014 04 07 911150.449951
 2014 04 08 501149·000000
 2014 04 09 771160·420044
 2014 04 10 151159.800049
 2014 04 11 701128.959961
 2014 04 14 411126·310059
 2014 04 15 711123·770020
 2014 04 16 221132·109985
 2014 04 17 781141.109985
 2014 04 21 721142.390015
 2014 04 22 351157·869995
 2014 04 23 751155·420044
 2014 04 24 791152·819946
 2014 04 25 371139·010010
 2014 04 28 941131·670044
 2014 04 29 311126.459961
 2014 04 30 601126.959961
 2014 05 01 551133.729980
 2014 05 02 11137·800049
 2014 05 05 731127·989990
 2014 05 06 351124·050049
 2014 05 07 711110.849976
 2014 05 08 291119·790039
 2014 05 09 51107·380005
 2014 05 12 421136.949951
 2014 05 13 531134·449951
 2014 05 14 791120.030029
 2014 05 15 611099.189941
 2014 05 16 421102.910034
 2014 05 19 961116.040039
 2014 05 20 771112·079956
 2014 05 21 961107.260010
 2014 05 22 251116.609985
 2014 05 23 191126.199951
 2014 05 27 731144.099976
 2014 05 28 931140.839966
 2014 05 29 31141·349976
 2014 05 30 671141·729980
 2014 06 02 421136·819946
 2014 06 03 581129.260010
 2014 06 04 141131·750000
 2014 06 05 71153·939941
 2014 06 06 851167.540039
 2014 06 09 231179.839966
 2014 06 10 201173.839966
 2014 06 11 351168·989990
 2014 06 12 271165·369995
 2014 06 13 431164.089966
 2014 06 16 111166·930054
 2014 06 17 691179.290039
 2014 06 18 191183.380005
 2014 06 19 21186.780029
 2014 06 20 981188·520020
 2014 06 23 541190.310059
 2014 06 24 361193.599976
 2014 06 25 51182·750000
 2014 06 26 191182·790039
 2014 06 27 581189.500000
 2014 06 30 781193.400024
 2014 07 01 851213·550049
 2014 07 02 381207·369995
 2014 07 03 771208.150024
 2014 07 07 701204·650024
 2014 07 08 971184·719971
 2014 07 09 421177·369995
 2014 07 10 281168·219971
 2014 07 11 641161.760010
 2014 07 14 241169·550049
 2014 07 15 441167·449951
 2014 07 16 571159.959961
 2014 07 17 351150.479980
 2014 07 18 711152·020020
 2014 07 21 831148·079956
 2014 07 22 321160·239990
 2014 07 23 821161·989990
 2014 07 24 721163.660034
 2014 07 25 201149·780029
 2014 07 28 471145·180054
 2014 07 29 311149.079956
 2014 07 30 821150·609985
 2014 07 31 441137·260010
 2014 08 01 221123·939941
 2014 08 04 331125·540039
 2014 08 05 831129.420044
 2014 08 06 681131·640015
 2014 08 07 11131.410034
 2014 08 08 631131.859985
 2014 08 11 821148·890015
 2014 08 12 301141·280029
 2014 08 13 531143·229980
 2014 08 14 221144·150024
 2014 08 15 101151.609985
 2014 08 18 921158.400024
 2014 08 19 711164·060059
 2014 08 20 341159.219971
 2014 08 21 241160.969971
 2014 08 22 421163·219971
 2014 08 25 761170.689941
 2014 08 26 511176.119995
 2014 08 27 61177·069946
 2014 08 28 941169·089966
 2014 08 29 111174.819946
 2014 09 02 471181.369995
 2014 09 03 621183.849976
 2014 09 04 851180·680054
 2014 09 05 461170·369995
 2014 09 08 241174.219971
 2014 09 09 231171.239990
 2014 09 10 781165·109985
 2014 09 11 741172·650024
 2014 09 12 61172·949951
 2014 09 15 481160.060059
 2014 09 16 611152·859985
 2014 09 17 151159.849976
 2014 09 18 431160.300049
 2014 09 19 161163·859985
 2014 09 22 471141·989990
 2014 09 23 131131·630005
 2014 09 24 121129·589966
 2014 09 25 361126.099976
 2014 09 26 731119·729980
 2014 09 29 371120.550049
 2014 09 30 121118·699951
 2014 10 01 371101·189941
 2014 10 02 41099·459961
 2014 10 03 801109.869995
 2014 10 06 691108.000000
 2014 10 07 781090·959961
 2014 10 08 251097·699951
 2014 10 09 641095.939941
 2014 10 10 341074.250000
 2014 10 13 401066.979980
 2014 10 14 521075.270020
 2014 10 15 301075.640015
 2014 10 16 811091·270020
 2014 10 17 291099·439941
 2014 10 20 201094.969971
 2014 10 21 501112.869995
 2014 10 22 121117·180054
 2014 10 23 771122·420044
 2014 10 24 941119·130005
 2014 10 27 161117.709961
 2014 10 28 511149.459961
 2014 10 29 411153·410034
 2014 10 30 611159.150024
 2014 10 31 471174·329956
 2014 11 03 491178·400024
 2014 11 04 11170·869995
 2014 11 05 341172·030029
 2014 11 06 891171.900024
 2014 11 07 811173·400024
 2014 11 10 661179·579956
 2014 11 11 501180·800049
 2014 11 12 101187·199951
 2014 11 13 481188·670044
 2014 11 14 671177.300049
 2014 11 17 741175·180054
 2014 11 18 41176.209961
 2014 11 19 751169·079956
 2014 11 20 591170·859985
 2014 11 21 921184.500000
 2014 11 24 911186·959961
 2014 11 25 121191.760010
 2014 11 26 261190.699951
 2014 11 28 181190.609985
 2014 12 01 141170.550049
 2014 12 02 361171·439941
 2014 12 03 731181·890015
 2014 12 04 891178·010010
 2014 12 05 431184.489990
 2014 12 08 451188·229980
 2014 12 09 321188·069946
 2014 12 10 681185·030029
 2014 12 11 711180.989990
 2014 12 12 661163.609985
 2014 12 15 601160.530029
 2014 12 16 441156.939941
 2014 12 17 191174·839966
 2014 12 18 501192·160034
 2014 12 19 391198.969971
 2014 12 22 291201·880005
 2014 12 23 301207.170044
 2014 12 24 701208·780029
 2014 12 26 741217·010010
 2014 12 29 601220.810059
 2014 12 30 731219·449951
 2014 12 31 291221.439941
 2015 01 02  981212·800049
 2015 01 05  21194.219971
 2015 01 06  421183·910034
 2015 01 07  511175.979980
 2015 01 08  681196·130005
 2015 01 09  421196·060059
 2015 01 12  571187·630005
 2015 01 13  861200.520020
 2015 01 14  641177·979980
 2015 01 15  921180·869995
 2015 01 16  621177.189941
 2015 01 20  111179·140015
 2015 01 21  941174·949951
 2015 01 22  901190·369995
 2015 01 23  251194.150024
 2015 01 26  241200·739990
 2015 01 27  901199·770020
 2015 01 28  11201.239990
 2015 01 29  421190.189941
 2015 01 30  531186·040039
 2015 02 02  71175·560059
 2015 02 03  101197.390015
 2015 02 04  301198.949951
 2015 02 05  471209·900024
 2015 02 06  281214.709961
 2015 02 09  321208·280029
 2015 02 10  351205.119995
 2015 02 11  811204·439941
 2015 02 12  591216·270020
 2015 02 13  41223.739990
 2015 02 17  251227.180054
 2015 02 18  561227.979980
 2015 02 19  311230·500000
 2015 02 20  891231.920044
 2015 02 23  951231.839966
 2015 02 24  981236·199951
 2015 02 25  31236·880005
 2015 02 26  741239·219971
 2015 02 27  631239.670044
 2015 03 02  561243.329956
 2015 03 03  541238·939941
 2015 03 04  741232·619995
 2015 03 05  741236·050049
 2015 03 06  61231.089966
 2015 03 09  921225·829956
 2015 03 10  251213·939941
 2015 03 11  971216.500000
 2015 03 12  491236·680054
 2015 03 13  491236·780029
 2015 03 16  911241.109985
 2015 03 17  261243·329956
 2015 03 18  101255·680054
 2015 03 19  801254·890015
 2015 03 20  601267·219971
 2015 03 23  811268.160034
 2015 03 24  391268.079956
 2015 03 25  691265·849976
 2015 03 26  431237·359985
 2015 03 27  51240.760010
 2015 03 30  121258·239990
 2015 03 31  201255.300049
 2015 04 01  801251·890015
 2015 04 02  671259.969971
 2015 04 06  291262.760010
 2015 04 07  671263.229980
 2015 04 08  331264·130005
 2015 04 09  621265·780029
 2015 04 10  151266·000000
 2015 04 13  651271·739990
 2015 04 14  911267.969971
 2015 04 15  81278.630005
 2015 04 16  211275.280029
 2015 04 17  961264.219971
 2015 04 20  651266.979980
 2015 04 21  511270.079956
 2015 04 22  231266.560059
 2015 04 23  671273·250000
 2015 04 24  941273·079956
 2015 04 27  591275.839966
 2015 04 28  201260.689941
 2015 04 29  101255.810059
 2015 04 30  401242·770020
 2015 05 01  261229·469971
 2015 05 04  381240·630005
 2015 05 05  811234·040039
 2015 05 06  921222.900024
 2015 05 07  711228·819946
 2015 05 08  271239.380005
 2015 05 11  621243·560059
 2015 05 12  631236·140015
 2015 05 13  391237·880005
 2015 05 14  641245.119995
 2015 05 15  591245·900024
 2015 05 18  901258.000000
 2015 05 19  981258·579956
 2015 05 20  471260.829956
 2015 05 21  41261.020020
 2015 05 22  361258·729980
 2015 05 26  431248.109985
 2015 05 27  31255.050049
 2015 05 28  541253·199951
 2015 05 29  901252·640015
 2015 06 01  931254·560059
 2015 06 02  831258.459961
 2015 06 03  901264.939941
 2015 06 04  631261.209961
 2015 06 05  921261·069946
 2015 06 08  601261·180054
 2015 06 09  191254·439941
 2015 06 10  951269.770020
 2015 06 11  101270.790039
 2015 06 12  361266·780029
 2015 06 15  731262·859985
 2015 06 16  471271·459961
 2015 06 17  391274·400024
 2015 06 18  371287·060059
 2015 06 19  81286·579956
 2015 06 22  81293.310059
 2015 06 23  01296.000000
 2015 06 24  121295·030029
 2015 06 25  61287.459961
 2015 06 26  911287·099976
 2015 06 29  371273.949951
 2015 06 30  361256·869995
 2015 07 01  741264·630005
 2015 07 02  331259.250000
 2015 07 06  191253·199951
 2015 07 07  121248·959961
 2015 07 08  431241·349976
 2015 07 09  981243.959961
 2015 07 10  391252.869995
 2015 07 13  621266.099976
 2015 07 14  701274.109985
 2015 07 15  721273.800049
 2015 07 16  181275·900024
 2015 07 17  391273.670044
 2015 07 20  361268·890015
 2015 07 21  701265·439941
 2015 07 22  981259·760010
 2015 07 23  181262.569946
 2015 07 24  481243·579956
 2015 07 27  291220.729980
 2015 07 28  501226.410034
 2015 07 29  981232.339966
 2015 07 30  381233.000000
 2015 07 31  131244.979980
 2015 08 03  681238·969971
 2015 08 04  61237·199951
 2015 08 05  631243·160034
 2015 08 06  71232.770020
 2015 08 07  691211·930054
 2015 08 10  911223.390015
 2015 08 11  31218·670044
 2015 08 12  271210.979980
 2015 08 13  01213.410034
 2015 08 14  301212.790039
 2015 08 17  671225.089966
 2015 08 18  91224·119995
 2015 08 19  291211.680054
 2015 08 20  211193.930054
 2015 08 21  841172.760010
 2015 08 24  171148.579956
 2015 08 25  491133.150024
 2015 08 26  921132.630005
 2015 08 27  131157·900024
 2015 08 28  381163.050049
 2015 08 31  811164·890015
 2015 09 01  921151.530029
 2015 09 02  341146·030029
 2015 09 03  861157.630005
 2015 09 04  681142.550049
 2015 09 08  961162·449951
 2015 09 09  541170·199951
 2015 09 10  971158.260010
 2015 09 11  801157.910034
 2015 09 14  61159.170044
 2015 09 15  51167.280029
 2015 09 16  361175.890015
 2015 09 17  101193.989990
 2015 09 18  461175.339966
 2015 09 21  441177·959961
 2015 09 22  901158·420044
 2015 09 23  781149·219971
 2015 09 24  671138.959961
 2015 09 25  521146·719971
 2015 09 28  711121.869995
 2015 09 29  281098.020020
 2015 09 30  441101·930054
 2015 10 01  361103.699951
 2015 10 02  191114·119995
 2015 10 05  281142.180054
 2015 10 06  771143·630005
 2015 10 07  271152·609985
 2015 10 08  951164·579956
 2015 10 09  741168.760010
 2015 10 12  921166.510010
 2015 10 13  821169.709961
 2015 10 14  871153·469971
 2015 10 15  841162·819946
 2015 10 16  401165·229980
 2015 10 19  841168·920044
 2015 10 20  91169·609985
 2015 10 21  31167.010010
 2015 10 22  961160.079956
 2015 10 23  371166·420044
 2015 10 26  981165.770020
 2015 10 27  991158.530029
 2015 10 28  591178.780029
 2015 10 29  741178·359985
 2015 10 30  181167.650024
 2015 11 02  671187.619995
 2015 11 03  571196·560059
 2015 11 04  521196.140015
 2015 11 05  551191.930054
 2015 11 06  261199·959961
 2015 11 09  381199·579956
 2015 11 10  531187·719971
 2015 11 11  241189.849976
 2015 11 12  201177·349976
 2015 11 13  781158·430054
 2015 11 16  821156.219971
 2015 11 17  611166·339966
 2015 11 18  171172.020020
 2015 11 19  781172.290039
 2015 11 20  721178.739990
 2015 11 23  301184·410034
 2015 11 24  141189.660034
 2015 11 25  631198.530029
 2015 11 27  791203·689941
 2015 11 30  191204.869995
 2015 12 01  271204·400024
 2015 12 02  841205.079956
 2015 12 03  851196.680054
 2015 12 04  411183.819946
 2015 12 07  21183.069946
 2015 12 08  161163.729980
 2015 12 09  971165.560059
 2015 12 10  321154·839966
 2015 12 11  81146·229980
 2015 12 14  591126.489990
 2015 12 15  451133.319946
 2015 12 16  581150.270020
 2015 12 17  391151.400024
 2015 12 18  381134.949951
 2015 12 21  881130.400024
 2015 12 22  41138.650024
 2015 12 23  131152·910034
 2015 12 24  51159.709961
 2015 12 28  61153·989990
 2015 12 29  841160·939941
 2015 12 30  761160.380005
 2015 12 31  331149.329956
 2016 01 04 61134.079956
 2016 01 05 371112.670044
 2016 01 06 961109.459961
 2016 01 07 251090.949951
 2016 01 08 191072·089966
 2016 01 11 241052·589966
 2016 01 12 671056·920044
 2016 01 13 51050·660034
 2016 01 14 31033.579956
 2016 01 15 351023.919983
 2016 01 19 91017·830017
 2016 01 20 241008·679993
 2016 01 21 391014·500000
 2016 01 22 801021·840027
 2016 01 25 661019·429993
 2016 01 26 561019·510010
 2016 01 27 331021·849976
 2016 01 28 01014.479980
 2016 01 29 61035·380005
 2016 02 01 31037.270020
 2016 02 02 181030.560059
 2016 02 03 561016·919983
 2016 02 04 251025·109985
 2016 02 05 901014·309998
 2016 02 08 50982·150024
 2016 02 09 36975·140015
 2016 02 10 40983·450012
 2016 02 11 67958.890015
 2016 02 12 10972.869995
 2016 02 16 53996·390015
 2016 02 17 971016·280029
 2016 02 18 101013.599976
 2016 02 19 61010.719971
 2016 02 22 461025.280029
 2016 02 23 641021.250000
 2016 02 24 181023.059998
 2016 02 25 681031·579956
 2016 02 26 771039·709961
 2016 02 29 351044·910034
 2016 03 01 181054.489990
 2016 03 02 541065·680054
 2016 03 03 331076.089966
 2016 03 04 311088·239990
 2016 03 07 591094.500000
 2016 03 08 451092.709961
 2016 03 09 281074.199951
 2016 03 10 941078.979980
 2016 03 11 181087.869995
 2016 03 14 471087·459961
 2016 03 15 01082.680054
 2016 03 16 941076.510010
 2016 03 17 941094·689941
 2016 03 18 931102.979980
 2016 03 21 121103.630005
 2016 03 22 251100·760010
 2016 03 23 131097.050049
 2016 03 24 391079.540039
 2016 03 28 511084.469971
 2016 03 29 61109·209961
 2016 03 30 251117·349976
 2016 03 31 671117.790039
 2016 04 01 301118.390015
 2016 04 04 821119·410034
 2016 04 05 61106.219971
 2016 04 06 831109·020020
 2016 04 07 881107.890015
 2016 04 08 211106.050049
 2016 04 11 561110·430054
 2016 04 12 191107·359985
 2016 04 13 871129.930054
 2016 04 14 181132·089966
 2016 04 15 11132·140015
 2016 04 18 311139·479980
 2016 04 19 151146·500000
 2016 04 20 921147·719971
 2016 04 21 901144·540039
 2016 04 22 21147.410034
 2016 04 25 851146·260010
 2016 04 26 861150.819946
 2016 04 27 01156·069946
 2016 04 28 381155.550049
 2016 04 29 341140.109985
 2016 05 02 711140.920044
 2016 05 03 301138.869995
 2016 05 04 701123.689941
 2016 05 05 261118·380005
 2016 05 06 401114.770020
 2016 05 09 61123.650024
 2016 05 10 551129·040039
 2016 05 11 491128.469971
 2016 05 12 121119·890015
 2016 05 13 791112.959961
 2016 05 16 751119.680054
 2016 05 17 161118.339966
 2016 05 18 321110·729980
 2016 05 19 241103·719971
 2016 05 20 371112·319946
 2016 05 23 631117.319946
 2016 05 24 681136.290039
 2016 05 25 401142·849976
 2016 05 26 721143.189941
 2016 05 27 561150·449951
 2016 05 31 151158.969971
 2016 06 01 551163.430054
 2016 06 02 361170·770020
 2016 06 03 801170·390015
 2016 06 06 921179·339966
 2016 06 07 171183·750000
 2016 06 08 121190·170044
 2016 06 09 491188.229980
 2016 06 10 431178·380005
 2016 06 13 31164.900024
 2016 06 14 51153.219971
 2016 06 15 11157.959961
 2016 06 16 381148·859985
 2016 06 17 121151.689941
 2016 06 20 491167.119995
 2016 06 21 991158.849976
 2016 06 22 691161·280029
 2016 06 23 711172·219971
 2016 06 24 981162·920044
 2016 06 27 311123.810059
 2016 06 28 571110.500000
 2016 06 29 291132·619995
 2016 06 30 361152·030029
 2016 07 01 91161·050049
 2016 07 05 461155.459961
 2016 07 06 621147.910034
 2016 07 07 681156.890015
 2016 07 08 721178.119995
 2016 07 11 41192.040039
 2016 07 12 701211.770020
 2016 07 13 261210.380005
 2016 07 14 821209.910034
 2016 07 15 271208·239990
 2016 07 18 791210·640015
 2016 07 19 681207·239990
 2016 07 20 281212·079956
 2016 07 21 321213.520020
 2016 07 22 401214.160034
 2016 07 25 731212.839966
 2016 07 26 221217·130005
 2016 07 27 651222.260010
 2016 07 28 261219.489990
 2016 07 29 501224.770020
 2016 08 01 11224·459961
 2016 08 02 941219.050049
 2016 08 03 401212·739990
 2016 08 04 301219.089966
 2016 08 05 301232·869995
 2016 08 08 131235.780029
 2016 08 09 61233·290039
 2016 08 10 691232.839966
 2016 08 11 961231·000000
 2016 08 12 421231.650024
 2016 08 15 741243·829956
 2016 08 16 481241·680054
 2016 08 17 111230.979980
 2016 08 18 251236·849976
 2016 08 19 211237.390015
 2016 08 22 761239·739990
 2016 08 23 141251·329956
 2016 08 24 301248.910034
 2016 08 25 461243.300049
 2016 08 26 831250.180054
 2016 08 29 671248·219971
 2016 08 30 531248·430054
 2016 08 31 751245·640015
 2016 09 01 261242·089966
 2016 09 02 591251·829956
 2016 09 06 111254.410034
 2016 09 07 581261.119995
 2016 09 08 871260.479980
 2016 09 09 21256.300049
 2016 09 12 501235.869995
 2016 09 13 701234·550049
 2016 09 14 721219.930054
 2016 09 15 351227·359985
 2016 09 16 391227.089966
 2016 09 19 131239·979980
 2016 09 20 121238.250000
 2016 09 21 191245.239990
 2016 09 22 711263.459961
 2016 09 23 111262·939941
 2016 09 26 661253.949951
 2016 09 27 441247.119995
 2016 09 28 661255·939941
 2016 09 29 151255·589966
 2016 09 30 131255·709961
 2016 10 03 211251.280029
 2016 10 04 681249.930054
 2016 10 05 01254.089966
 2016 10 06 611247·770020
 2016 10 07 891247.579956
 2016 10 10 451253·810059
 2016 10 11 671249·959961
 2016 10 12 421232.609985
 2016 10 13 111225·140015
 2016 10 14 931226·010010
 2016 10 17 411215.420044
 2016 10 18 121222·199951
 2016 10 19 741226.349976
 2016 10 20 301222·609985
 2016 10 21 721220·030029
 2016 10 24 521231·930054
 2016 10 25 911226·160034
 2016 10 26 11216·079956
 2016 10 27 351208.180054
 2016 10 28 701196.239990
 2016 10 31 11192·979980
 2016 11 01 741194·479980
 2016 11 02 321177.770020
 2016 11 03 971168.130005
 2016 11 04 661174·780029
 2016 11 07 441193.390015
 2016 11 08 881200.219971
 2016 11 09 891233.660034
 2016 11 10 751258.479980
 2016 11 11 291282·819946
 2016 11 14 521306·560059
 2016 11 15 291304.380005
 2016 11 16 391304·979980
 2016 11 17 751313.060059
 2016 11 18 11316·219971
 2016 11 21 231323·719971
 2016 11 22 971334·829956
 2016 11 23 501342·349976
 2016 11 25 341347·199951
 2016 11 28 21346·880005
 2016 11 29 121335·439941
 2016 11 30 481337.329956
 2016 12 01 771331.729980
 2016 12 02 241319.349976
 2016 12 05 711338.229980
 2016 12 06 881353·569946
 2016 12 07 811366.609985
 2016 12 08 691386.449951
 2016 12 09 891392·709961
 2016 12 12 161388·530029
 2016 12 13 211382·439941
 2016 12 14 451374·540039
 2016 12 15 11374·819946
 2016 12 16 981379.030029
 2016 12 19 971375.589966
 2016 12 20 841385.060059
 2016 12 21 721384.359985
 2016 12 22 311375·459961
 2016 12 23 351371.510010
 2016 12 27 401381.979980
 2016 12 28 891379.270020
 2016 12 29 321367.450000
 2016 12 30 841364.980000
 2017 01 03  981375.090000
 2017 01 04  651388.600000
 2017 01 05  471387·710000
 2017 01 06  221375.060000
 2017 01 09  621367·130000
 2017 01 10  381371·500000
 2017 01 11  441375·540000
 2017 01 12  471372.840000
 2017 01 13  651376.170000
 2017 01 17  721371·510000
 2017 01 18  171358.840000
 2017 01 19  851360.760000
 2017 01 20  631355·210000
 2017 01 23  521353.130000
 2017 01 24  861370.970000
 2017 01 25  861383·360000
 2017 01 26  391384·130000
 2017 01 27  941375.930000
 2017 01 30  951369.490000
 2017 01 31  271363.600000
 2017 02 01  981374·190000
 2017 02 02  341364.100000
 2017 02 03  121377·930000
 2017 02 06  71377·330000
 2017 02 07  721371.880000
 2017 02 08  361360.470000
 2017 02 09  321379.730000
 2017 02 10  521391·180000
 2017 02 13  181398.600000
 2017 02 14  871397·140000
 2017 02 15  751405.210000
 2017 02 16  131404.840000
 2017 02 17  181399·860000
 2017 02 21  01410·400000
 2017 02 22  841410.110000
 2017 02 23  631406.560000
 2017 02 24  781394·530000
 2017 02 27  131407.970000
 2017 02 28  281406.870000
 2017 03 01  51414.820000
 2017 03 02  301413·160000
 2017 03 03  891399.080000
 2017 03 06  11392.340000
 2017 03 07  631383·660000
 2017 03 08  301381·960000
 2017 03 09  171371·040000
 2017 03 10  231369.050000
 2017 03 13  871373.250000
 2017 03 14  601369·160000
 2017 03 15  81385.690000
 2017 03 16  381389.790000
 2017 03 17  541393.180000
 2017 03 20  271391.480000
 2017 03 21  01390·200000
 2017 03 22  151348.640000
 2017 03 23  641361.220000
 2017 03 24  631362.790000
 2017 03 27  581359·330000
 2017 03 28  481367.940000
 2017 03 29  411373.130000
 2017 03 30  231382·930000
 2017 03 31  671389·950000
 2017 04 03  571388·740000
 2017 04 04  361374.050000
 2017 04 05  901381·340000
 2017 04 06  421364.520000
 2017 04 07  841367·500000
 2017 04 10  261376·560000
 2017 04 11  711377·230000
 2017 04 12  211376·860000
 2017 04 13  11361.320000
 2017 04 17  91361·250000
 2017 04 18  961362·490000
 2017 04 19  651376.690000
 2017 04 20  991384·580000
 2017 04 21  121383·130000
 2017 04 24  231399.960000
 2017 04 25  641415.550000
 2017 04 26  01425·700000
 2017 04 27  841423·520000
 2017 04 28  331419·210000
 2017 05 01  291411·040000
 2017 05 02  471409.050000
 2017 05 03  21399·130000
 2017 05 04  331394·160000
 2017 05 05  01397.210000
 2017 05 08  81397·430000
 2017 05 09  661395.480000
 2017 05 10  551400.810000
 2017 05 11  381399·200000
 2017 05 12  791389·390000
 2017 05 15  01398·990000
 2017 05 16  551396.350000
 2017 05 17  311388·300000
 2017 05 18  781365·010000
 2017 05 19  561374·420000
 2017 05 22  141378·300000
 2017 05 23  931383·080000
 2017 05 24  501386·070000
 2017 05 25  91391·420000
 2017 05 26  401383·680000
 2017 05 30  621381.170000
 2017 05 31  631374·430000
 2017 06 01  591396.200000
 2017 06 02  651414·960000
 2017 06 05  01405·140000
 2017 06 06  121401.790000
 2017 06 07  311400.410000
 2017 06 08  431419.320000
 2017 06 09  951433.790000
 2017 06 12  161426·100000
 2017 06 13  771427·550000
 2017 06 14  581426.130000
 2017 06 15  591415·470000
 2017 06 16  191407.220000
 2017 06 19  701420.190000
 2017 06 20  171417.760000
 2017 06 21  321411·880000
 2017 06 22  901408.340000
 2017 06 23  131415.770000
 2017 06 26  491420.770000
 2017 06 27  761420.610000
 2017 06 28  241426.330000
 2017 06 29  301428.030000
 2017 06 30  141420.990000
 2017 07 03  781429.370000
 2017 07 05  391426.530000
 2017 07 06  711418·860000
 2017 07 07  911416·680000
 2017 07 10  531418.050000
 2017 07 11  801413·470000
 2017 07 12  121431·340000
 2017 07 13  871425·740000
 2017 07 14  361432.970000
 2017 07 17  151434.450000
 2017 07 18  541431.110000
 2017 07 19  351441·770000
 2017 07 20  921445·060000
 2017 07 21  391452.050000
 2017 07 24  211438·600000
 2017 07 25  911452·090000
 2017 07 26  81452·020000
 2017 07 27  721446·630000
 2017 07 28  651432.590000
 2017 07 31  361432.460000
 2017 08 01  981430.660000
 2017 08 02  561428·030000
 2017 08 03  601414·720000
 2017 08 04  771413·040000
 2017 08 07  981417·420000
 2017 08 08  621426.290000
 2017 08 09  61409.780000
 2017 08 10  461396.600000
 2017 08 11  731376.370000
 2017 08 14  831394.530000
 2017 08 15  301395.880000
 2017 08 16  991391·680000
 2017 08 17  91384·740000
 2017 08 18  391362·340000
 2017 08 21  821358·090000
 2017 08 22  191372·330000
 2017 08 23  201373·280000
 2017 08 24  741377·050000
 2017 08 25  371380·600000
 2017 08 28  111382·530000
 2017 08 29  441385.190000
 2017 08 30  561392·770000
 2017 08 31  951406.440000
 2017 09 01  71413·860000
 2017 09 05  431414.550000
 2017 09 06  811406·020000
 2017 09 07  821404.310000
 2017 09 08  651403·530000
 2017 09 11  51415.750000
 2017 09 12  671423·930000
 2017 09 13  491428·740000
 2017 09 14  651427·920000
 2017 09 15  441431.990000
 2017 09 18  581444.270000
 2017 09 19  691442.580000
 2017 09 20  141446·480000
 2017 09 21  971448.840000
 2017 09 22  231451·510000
 2017 09 25  451455.220000
 2017 09 26  441460·950000
 2017 09 27  271487·950000
 2017 09 28  571489.350000
 2017 09 29  21493·560000
 2017 10 02  121509·480000
 2017 10 03  221512·260000
 2017 10 04  791514.770000
 2017 10 05  891514.940000
 2017 10 06  991511.410000
 2017 10 09  951513.300000
 2017 10 10  321511.330000
 2017 10 11  821510·620000
 2017 10 12  111508.430000
 2017 10 13  841508·220000
 2017 10 16  871511·290000
 2017 10 17  821505.800000
 2017 10 18  821505·140000
 2017 10 19  510.000000
 2017 10 20  371512.750000
 2017 10 23  141511·480000
 2017 10 24  661505.570000
 2017 10 25  851500·420000
 2017 10 26  11501·360000
 2017 10 27  281508·320000
 2017 10 30  461490·900000
 2017 10 31  991506.780000
 2017 11 01  231512.400000
 2017 11 02  01499.940000
 2017 11 03  281497.140000
 2017 11 06  291501.490000
 2017 11 07  741498.000000


 2017 11 08  301482·860000
 2017 11 09  441481.620000
 2017 11 10  401479·110000
 2017 11 13  451476·680000
 2017 11 14  441474·270000
 2017 11 15  511470.900000
 2017 11 16  191490·970000
 2017 11 17  581496·860000
 2017 11 20  911503.400000
 2017 11 21  311519·530000
 2017 11 22  791524.180000
 2017 11 24  561521.380000
 2017 11 27  481522.030000
 2017 12 14  891526·460000
 2017 12 15  581538.060000
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.