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 1000: Low
   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
 1992 12 10 7231·009995
 1992 12 11 37231.279999
 1992 12 14 48231.070007
 1992 12 15 79230.460007
 1992 12 16 95229·850006
 1992 12 17 62230·160004
 1992 12 18 49232.220001
 1992 12 21 54234·320007
 1992 12 22 56233·869995
 1992 12 23 92234·360001
 1992 12 24 57234·339996
 1992 12 28 34233·539993
 1992 12 29 40234·059998
 1992 12 30 8233·860001
 1992 12 31 85233·589996
 1993 01 04  62232·830002
 1993 01 05  22232.119995
 1993 01 06  17231.619995
 1993 01 07  71230.360001
 1993 01 08  9228·740005
 1993 01 11  3229.889999
 1993 01 12  50229.649994
 1993 01 13  78230.479996
 1993 01 14  69232.199997
 1993 01 15  8233.750000
 1993 01 18  65233·990005
 1993 01 19  94233.500000
 1993 01 20  59232.940002
 1993 01 21  87232.529999
 1993 01 22  43234.070007
 1993 01 25  32234.389999
 1993 01 26  26235.880005
 1993 01 27  17234·300003
 1993 01 28  90234.399994
 1993 01 29  28234.320007
 1993 02 01  37235.250000
 1993 02 02  97236.470001
 1993 02 03  39237.410004
 1993 02 04  48239·770004
 1993 02 05  87239.580002
 1993 02 08  52239.830002
 1993 02 09  45238.070007
 1993 02 10  77238.110001
 1993 02 11  95239·009995
 1993 02 12  34238.130005
 1993 02 16  91231·850006
 1993 02 17  30230.309998
 1993 02 18  6228·830002
 1993 02 19  17230.539993
 1993 02 22  83231.070007
 1993 02 23  44230.600006
 1993 02 24  87231·820007
 1993 02 25  2234.850006
 1993 02 26  53235.490005
 1993 03 01  81235.910004
 1993 03 02  34235·759995
 1993 03 03  14239.039993
 1993 03 04  57238·630005
 1993 03 05  31238.149994
 1993 03 08  66238·380005
 1993 03 09  4242·080002
 1993 03 10  77241·940002
 1993 03 11  5242·500000
 1993 03 12  26239.259995
 1993 03 15  48240·729996
 1993 03 16  20241·240005
 1993 03 17  42239·470001
 1993 03 18  85239·669998
 1993 03 19  44240·300003
 1993 03 22  17238·259995
 1993 03 23  4239·380005
 1993 03 24  35238·100006
 1993 03 25  19239.050003
 1993 03 26  25239·389999
 1993 03 29  80239·440002
 1993 03 30  97240.440002
 1993 03 31  24241.639999
 1993 04 01  26240.619995
 1993 04 02  82235·740005
 1993 04 05  13235·500000
 1993 04 06  33235.039993
 1993 04 07  26235.520004
 1993 04 08  49235·300003
 1993 04 12  55236·080002
 1993 04 13  47239.399994
 1993 04 14  57239.830002
 1993 04 15  42238.770004
 1993 04 16  14239·369995
 1993 04 19  92238.380005
 1993 04 20  76236.119995
 1993 04 21  51236·770004
 1993 04 22  12235·000000
 1993 04 23  17233.440002
 1993 04 26  63230.839996
 1993 04 27  87231.169998
 1993 04 28  91233.210007
 1993 04 29  99232·649994
 1993 04 30  27234.279999
 1993 05 03  89234.330002
 1993 05 04  22236·509995
 1993 05 05  37237·360001
 1993 05 06  98236·990005
 1993 05 07  20236·339996
 1993 05 10  97236·669998
 1993 05 11  57236.490005
 1993 05 12  33237.130005
 1993 05 13  67234.889999
 1993 05 14  37234·320007
 1993 05 17  10233·970001
 1993 05 18  14234.139999
 1993 05 19  43233·589996
 1993 05 20  85239·000000
 1993 05 21  70238.029999
 1993 05 24  47238.050003
 1993 05 25  87239·199997
 1993 05 26  11239·860001
 1993 05 27  38241.270004
 1993 05 28  64239·389999
 1993 06 01  61240·800003
 1993 06 02  9241·990005
 1993 06 03  40241·270004
 1993 06 04  22240.009995
 1993 06 07  54238·809998
 1993 06 08  97237.130005
 1993 06 09  26237·220001
 1993 06 10  2237.050003
 1993 06 11  77237.630005
 1993 06 14  21238·699997
 1993 06 15  71238·399994
 1993 06 16  11237·350006
 1993 06 17  69238.869995
 1993 06 18  48237.229996
 1993 06 21  76237.229996
 1993 06 22  80237.960007
 1993 06 23  93237·190002
 1993 06 24  74236·880005
 1993 06 25  66238.929993
 1993 06 28  67239·619995
 1993 06 29  36241·259995
 1993 06 30  17241.660004
 1993 07 01  91240.910004
 1993 07 02  53239·259995
 1993 07 06  12237.589996
 1993 07 07  22237.479996
 1993 07 08  27238.100006
 1993 07 09  44240.169998
 1993 07 12  59240.669998
 1993 07 13  58241·000000
 1993 07 14  75240.990005
 1993 07 15  72240.639999
 1993 07 16  39239.669998
 1993 07 19  18239·039993
 1993 07 20  59238·509995
 1993 07 21  94239·460007
 1993 07 22  40238·309998
 1993 07 23  22238.639999
 1993 07 26  30239.929993
 1993 07 27  92240.000000
 1993 07 28  75239·949997
 1993 07 29  15240.320007
 1993 07 30  64240.210007
 1993 08 02  71241.149994
 1993 08 03  82240.759995
 1993 08 04  64240.949997
 1993 08 05  60240.660004
 1993 08 06  65241·080002
 1993 08 09  24241·369995
 1993 08 10  65241.839996
 1993 08 11  45242.100006
 1993 08 12  28241·000000
 1993 08 13  89241·660004
 1993 08 16  37242.149994
 1993 08 17  68243.240005
 1993 08 18  44244·059998
 1993 08 19  90244·990005
 1993 08 20  23244.610001
 1993 08 23  6244·509995
 1993 08 24  18244·899994
 1993 08 25  64247·009995
 1993 08 26  93246·619995
 1993 08 27  57246·910004
 1993 08 30  83247.449997
 1993 08 31  74248.020004
 1993 09 01  41248.449997
 1993 09 02  49248.389999
 1993 09 03  94247.779999
 1993 09 07  9246.600006
 1993 09 08  86244.009995
 1993 09 09  30244.820007
 1993 09 10  34246.160004
 1993 09 13  81248.279999
 1993 09 14  73246.369995
 1993 09 15  77245.570007
 1993 09 16  9247.089996
 1993 09 17  29246·139999
 1993 09 20  70245.259995
 1993 09 21  91242·470001
 1993 09 22  51244·009995
 1993 09 23  14245·929993
 1993 09 24  71246·600006
 1993 09 27  95246·979996
 1993 09 28  17248·699997
 1993 09 29  25248.289993
 1993 09 30  96247·649994
 1993 10 01  41247·679993
 1993 10 04  87248.380005
 1993 10 05  75247.830002
 1993 10 06  89248.130005
 1993 10 07  5247·369995
 1993 10 08  69246·039993
 1993 10 11  2248.029999
 1993 10 12  18248·240005
 1993 10 13  85248.619995
 1993 10 14  95249·059998
 1993 10 15  68251.630005
 1993 10 18  79251·710007
 1993 10 19  9249·520004
 1993 10 20  21249.139999
 1993 10 21  62249.050003
 1993 10 22  90248.820007
 1993 10 25  26247.880005
 1993 10 26  28247·919998
 1993 10 27  96248.410004
 1993 10 28  96249.169998
 1993 10 29  12250·500000
 1993 11 01  24250·740005
 1993 11 02  8250.119995
 1993 11 03  65247·089996
 1993 11 04  66244.479996
 1993 11 05  40242.809998
 1993 11 08  62245·529999
 1993 11 09  91246·300003
 1993 11 10  16246.149994
 1993 11 11  32247·789993
 1993 11 12  44247·899994
 1993 11 15  94247.899994
 1993 11 16  10247.610001
 1993 11 17  82247.320007
 1993 11 18  69246·509995
 1993 11 19  19245·649994
 1993 11 22  24243.619995
 1993 11 23  98244.229996
 1993 11 24  73245.759995
 1993 11 26  33246.779999
 1993 11 29  59246·929993
 1993 11 30  9246·199997
 1993 12 01  20246.699997
 1993 12 02  32247.039993
 1993 12 03  40247·830002
 1993 12 06  74248·669998
 1993 12 07  98249.259995
 1993 12 08  33249·220001
 1993 12 09  17248·369995
 1993 12 10  74247.679993
 1993 12 13  19247·610001
 1993 12 14  83247.470001
 1993 12 15  67247·089996
 1993 12 16  16247.089996
 1993 12 17  21247.800003
 1993 12 20  49249·160004
 1993 12 21  88248·350006
 1993 12 22  30248·850006
 1993 12 23  68249.899994
 1993 12 27  26250·169998
 1993 12 28  7251.309998
 1993 12 29  74251·850006
 1993 12 30  47251·089996
 1993 12 31  32250·710007
 1994 01 03 74249.330002
 1994 01 04 29249·339996
 1994 01 05 71249·770004
 1994 01 06 13250.250000
 1994 01 07 64250·300003
 1994 01 10 3251·610001
 1994 01 11 78253.440002
 1994 01 12 37252.880005
 1994 01 13 79252·919998
 1994 01 14 26253·259995
 1994 01 17 30253·449997
 1994 01 18 98253·679993
 1994 01 19 42252.869995
 1994 01 20 55253·460007
 1994 01 21 17253.710007
 1994 01 24 16252.529999
 1994 01 25 5251·759995
 1994 01 26 72252·059998
 1994 01 27 50253.339996
 1994 01 28 35255·570007
 1994 01 31 42256·619995
 1994 02 01 84256·910004
 1994 02 02 67257.100006
 1994 02 03 23256·660004
 1994 02 04 55251.500000
 1994 02 07 22250·570007
 1994 02 08 32251.630005
 1994 02 09 75252·479996
 1994 02 10 69251.639999
 1994 02 11 43250·550003
 1994 02 14 33251·660004
 1994 02 15 10252.190002
 1994 02 16 34252·960007
 1994 02 17 28251·360001
 1994 02 18 81249.960007
 1994 02 22 72250.600006
 1994 02 23 25251·580002
 1994 02 24 85248·889999
 1994 02 25 15248·889999
 1994 02 28 31249·850006
 1994 03 01 44248·039993
 1994 03 02 44245.660004
 1994 03 03 99248.039993
 1994 03 04 80248.009995
 1994 03 07 14249.300003
 1994 03 08 63249.559998
 1994 03 09 19248·729996
 1994 03 10 38248·139999
 1994 03 11 87248.259995
 1994 03 14 22250.179993
 1994 03 15 89250·449997
 1994 03 16 51250·330002
 1994 03 17 39251.960007
 1994 03 18 30251.800003
 1994 03 21 47251.300003
 1994 03 22 86251·470001
 1994 03 23 68251·820007
 1994 03 24 16248.500000
 1994 03 25 55247.610001
 1994 03 28 38245.000000
 1994 03 29 2242·839996
 1994 03 30 39239·210007
 1994 03 31 1234.380005
 1994 04 04 27234·100006
 1994 04 05 90235.500000
 1994 04 06 79239·259995
 1994 04 07 99239.929993
 1994 04 08 95239.380005
 1994 04 11 7240.070007
 1994 04 12 44239·820007
 1994 04 13 86237.389999
 1994 04 14 14237·610001
 1994 04 15 55238·919998
 1994 04 18 64236·809998
 1994 04 19 25235·339996
 1994 04 20 75235·479996
 1994 04 21 57236.699997
 1994 04 22 97239.639999
 1994 04 25 4239·910004
 1994 04 26 0241.449997
 1994 04 28 66240·039993
 1994 04 29 24239.970001
 1994 05 02 36240.919998
 1994 05 03 31241.830002
 1994 05 04 56241.589996
 1994 05 05 52242.020004
 1994 05 06 59238·960007
 1994 05 09 39236·660004
 1994 05 10 27236·850006
 1994 05 11 13235·729996
 1994 05 12 35236.089996
 1994 05 13 16235.869995
 1994 05 16 5236.970001
 1994 05 17 62236.699997
 1994 05 18 53239·589996
 1994 05 19 83242.059998
 1994 05 20 41242·839996
 1994 05 23 82241.529999
 1994 05 24 26242·240005
 1994 05 25 83242·059998
 1994 05 26 10243.820007
 1994 05 27 80243·279999
 1994 05 31 90243.589996
 1994 06 01 86243.089996
 1994 06 02 11244.869995
 1994 06 03 86244.449997
 1994 06 06 10246·050003
 1994 06 07 86245·389999
 1994 06 08 71243.940002
 1994 06 09 59243·949997
 1994 06 10 73244·630005
 1994 06 13 1244.729996
 1994 06 14 40245·610001
 1994 06 15 78246.000000
 1994 06 16 92245·809998
 1994 06 17 76245·009995
 1994 06 20 94242·630005
 1994 06 21 52239·740005
 1994 06 22 5240·699997
 1994 06 23 81239·529999
 1994 06 24 32235.990005
 1994 06 27 11234.639999
 1994 06 28 74236·399994
 1994 06 29 9237·860001
 1994 06 30 80236.809998
 1994 07 01 12236·880005
 1994 07 05 89237·630005
 1994 07 06 79237.039993
 1994 07 07 88238·080002
 1994 07 08 37238·300003
 1994 07 11 60237·710007
 1994 07 12 35237.490005
 1994 07 13 33239·039993
 1994 07 14 93239·940002
 1994 07 15 28241.649994
 1994 07 18 48242.190002
 1994 07 19 13242·389999
 1994 07 20 10240·550003
 1994 07 21 53240.630005
 1994 07 22 10241.380005
 1994 07 25 56241.639999
 1994 07 26 47241·649994
 1994 07 27 25240·759995
 1994 07 28 41241·259995
 1994 07 29 10242.199997
 1994 08 01 84242·270004
 1994 08 02 56245.440002
 1994 08 03 86245·360001
 1994 08 04 52244.690002
 1994 08 05 28243·389999
 1994 08 08 84243.889999
 1994 08 09 12243·970001
 1994 08 10 82244.559998
 1994 08 11 11244.289993
 1994 08 12 72245·199997
 1994 08 15 15246·339996
 1994 08 16 25245.850006
 1994 08 17 89248.179993
 1994 08 18 7247.130005
 1994 08 19 14246·820007
 1994 08 22 31246·740005
 1994 08 23 44247.270004
 1994 08 24 3248.490005
 1994 08 25 52250·039993
 1994 08 26 76250.270004
 1994 08 29 83253·130005
 1994 08 30 98252.990005
 1994 08 31 99253·570007
 1994 09 01 61252.070007
 1994 09 02 36251.479996
 1994 09 06 54250.860001
 1994 09 07 49251·119995
 1994 09 08 11251.520004
 1994 09 09 62249.360001
 1994 09 12 60248·919998
 1994 09 13 21248·970001
 1994 09 14 76249·289993
 1994 09 15 42250.320007
 1994 09 16 28251·160004
 1994 09 19 60251.580002
 1994 09 20 31247·820007
 1994 09 21 81245·179993
 1994 09 22 96246·259995
 1994 09 23 33245.289993
 1994 09 26 77245·169998
 1994 09 27 13245.690002
 1994 09 28 27246.649994
 1994 09 29 37246.649994
 1994 09 30 40246.929993
 1994 10 03 93246·330002
 1994 10 04 9242·880005
 1994 10 05 89240·240005
 1994 10 06 69241·639999
 1994 10 07 3241·740005
 1994 10 10 54243.289993
 1994 10 11 33245·259995
 1994 10 12 41248·229996
 1994 10 13 49248·580002
 1994 10 14 2248·740005
 1994 10 17 40249.580002
 1994 10 18 55248·820007
 1994 10 19 65248·630005
 1994 10 20 14248·199997
 1994 10 21 3247.360001
 1994 10 24 37245·830002
 1994 10 25 5244.539993
 1994 10 26 78245·949997
 1994 10 27 41246·699997
 1994 10 28 37248·360001
 1994 10 31 52251·610001
 1994 11 01 8249.320007
 1994 11 02 98248.710007
 1994 11 03 31248.899994
 1994 11 04 12246·970001
 1994 11 07 41246·419998
 1994 11 08 44247.059998
 1994 11 09 19247.520004
 1994 11 10 17247.369995
 1994 11 11 40246.190002
 1994 11 14 72246·600006
 1994 11 15 26247.179993
 1994 11 16 23247.720001
 1994 11 17 94246.119995
 1994 11 18 3245.410004
 1994 11 21 4243.789993
 1994 11 22 13239·619995
 1994 11 23 14236.729996
 1994 11 25 79239·610001
 1994 11 28 26240.460007
 1994 11 29 93241·000000
 1994 11 30 39241·729996
 1994 12 01 70238·869995
 1994 12 02 94238·839996
 1994 12 05 94240·960007
 1994 12 06 31240·020004
 1994 12 07 71239·559998
 1994 12 08 34236.470001
 1994 12 09 74235·440002
 1994 12 12 80236·740005
 1994 12 13 0238·589996
 1994 12 14 94239.130005
 1994 12 15 13241.720001
 1994 12 16 97242.309998
 1994 12 19 1242.669998
 1994 12 20 52242.619995
 1994 12 21 19243·050003
 1994 12 22 20244.240005
 1994 12 23 44244.320007
 1994 12 27 6244·690002
 1994 12 28 23244·220001
 1994 12 29 12244.940002
 1994 12 30 23244.639999
 1995 01 03  83243·539993
 1995 01 04  81243·750000
 1995 01 05  62244.919998
 1995 01 06  56244.770004
 1995 01 09  34245.139999
 1995 01 10  76245·630005
 1995 01 11  81244.539993
 1995 01 12  89245.460007
 1995 01 13  32245.979996
 1995 01 16  14248·250000
 1995 01 17  9249·740005
 1995 01 18  90249.669998
 1995 01 19  79248·820007
 1995 01 20  26247·309998
 1995 01 23  7245·869995
 1995 01 24  53247.970001
 1995 01 25  1247·600006
 1995 01 26  70248.669998
 1995 01 27  64249.350006
 1995 01 30  98248·990005
 1995 01 31  47249.289993
 1995 02 01  27250.199997
 1995 02 02  93250·539993
 1995 02 03  68251.990005
 1995 02 06  93255·229996
 1995 02 07  3256.100006
 1995 02 08  31256.420013
 1995 02 09  33256·220001
 1995 02 10  39256·089996
 1995 02 13  31256.850006
 1995 02 14  42256.619995
 1995 02 15  87257.100006
 1995 02 16  11257·660004
 1995 02 17  66256·959991
 1995 02 21  13256·910004
 1995 02 22  49257·019989
 1995 02 23  59258.329987
 1995 02 24  91258.880005
 1995 02 27  57257.619995
 1995 02 28  63257·859985
 1995 03 01  59258.700012
 1995 03 02  12257.649994
 1995 03 03  12257·640015
 1995 03 06  99256·769989
 1995 03 07  10255·639999
 1995 03 08  60256·410004
 1995 03 09  41256·739990
 1995 03 10  50257·299988
 1995 03 13  39260.470001
 1995 03 14  93260·850006
 1995 03 15  32261·190002
 1995 03 16  36261·799988
 1995 03 17  95263.109985
 1995 03 20  92263.190002
 1995 03 21  98262.679993
 1995 03 22  0262·450012
 1995 03 23  55262.720001
 1995 03 24  64263.529999
 1995 03 27  76266.220001
 1995 03 28  12266·850006
 1995 03 29  18266·380005
 1995 03 30  40266.260010
 1995 03 31  30264·130005
 1995 04 03  66265.799988
 1995 04 04  10266.579987
 1995 04 05  78267·209991
 1995 04 06  47268.130005
 1995 04 07  82267·440002
 1995 04 10  81268·040009
 1995 04 11  57268·540009
 1995 04 12  41268·589996
 1995 04 13  2269.679993
 1995 04 17  6268.619995
 1995 04 18  86267·609985
 1995 04 19  49265.790009
 1995 04 20  98266.929993
 1995 04 21  87267.959991
 1995 04 24  96268.980011
 1995 04 25  34270.929993
 1995 04 26  61270·579987
 1995 04 27  48271·299988
 1995 04 28  43270·899994
 1995 05 01  83272·109985
 1995 05 02  13271.839996
 1995 05 03  40272·720001
 1995 05 04  10275·079987
 1995 05 05  11274.480011
 1995 05 08  96274.980011
 1995 05 09  38276·579987
 1995 05 10  2276.750000
 1995 05 11  54277.369995
 1995 05 12  80277.829987
 1995 05 15  42278.720001
 1995 05 16  52279·529999
 1995 05 17  76278·929993
 1995 05 18  60275·679993
 1995 05 19  79274·410004
 1995 05 22  16275·559998
 1995 05 23  65277.829987
 1995 05 24  54279.040009
 1995 05 25  98278·640015
 1995 05 26  76277.359985
 1995 05 30  33276·589996
 1995 05 31  6277.059998
 1995 06 01  74281.070007
 1995 06 02  38281.019989
 1995 06 05  18282·640015
 1995 06 06  86284·179993
 1995 06 07  9282·410004
 1995 06 08  34282.350006
 1995 06 09  84279.359985
 1995 06 12  87280·290009
 1995 06 13  27281·809998
 1995 06 14  21283·489990
 1995 06 15  18284.450012
 1995 06 16  29285.220001
 1995 06 19  79286.579987
 1995 06 20  80288.660004
 1995 06 21  32289·019989
 1995 06 22  57289.200012
 1995 06 23  41291.350006
 1995 06 26  17289.029999
 1995 06 27  66287·869995
 1995 06 28  38287·049988
 1995 06 29  12287.269989
 1995 06 30  66288·750000
 1995 07 03  81289·089996
 1995 07 05  68290.440002
 1995 07 06  18290.640015
 1995 07 07  82294·029999
 1995 07 10  66295.779999
 1995 07 11  65294·750000
 1995 07 12  10295·130005
 1995 07 13  46297·799988
 1995 07 14  33296·350006
 1995 07 17  74297·869995
 1995 07 18  63296·260010
 1995 07 19  66288·339996
 1995 07 20  21291.709991
 1995 07 21  63293.070007
 1995 07 24  77294.339996
 1995 07 25  74296.190002
 1995 07 26  93298.660004
 1995 07 27  27299·239990
 1995 07 28  77299·730011
 1995 07 31  25298.869995
 1995 08 01  35297·109985
 1995 08 02  86297.619995
 1995 08 03  15295.420013
 1995 08 04  1297·480011
 1995 08 07  62298·000000
 1995 08 08  82297.989990
 1995 08 09  65298.579987
 1995 08 10  9297.170013
 1995 08 11  10295·609985
 1995 08 14  85296·489990
 1995 08 15  28296·959991
 1995 08 16  82298·250000
 1995 08 17  44298·510010
 1995 08 18  90299.190002
 1995 08 21  29298.809998
 1995 08 22  74297.899994
 1995 08 23  50298·670013
 1995 08 24  16297.700012
 1995 08 25  19298.670013
 1995 08 28  69298·970001
 1995 08 29  42297·390015
 1995 08 30  6299·809998
 1995 08 31  72300·549988
 1995 09 01  72300.910004
 1995 09 05  57302·350006
 1995 09 06  30305·299988
 1995 09 07  90305.630005
 1995 09 08  15305.670013
 1995 09 11  59307.600006
 1995 09 12  82307.859985
 1995 09 13  98308·910004
 1995 09 14  56310.549988
 1995 09 15  36311·690002
 1995 09 18  81310.489990
 1995 09 19  46311·420013
 1995 09 20  74313.429993
 1995 09 21  99311·690002
 1995 09 22  71310·350006
 1995 09 25  10310·660004
 1995 09 26  78311·250000
 1995 09 27  88307.750000
 1995 09 28  22311.179993
 1995 09 29  89313.109985
 1995 10 02  99311.200012
 1995 10 03  65309·799988
 1995 10 04  27310.160004
 1995 10 05  10310·029999
 1995 10 06  94311.600006
 1995 10 09  17308·019989
 1995 10 10  6305.130005
 1995 10 11  23308.500000
 1995 10 12  43310·260010
 1995 10 13  59312.470001
 1995 10 16  3312·500000
 1995 10 17  2312.239990
 1995 10 18  54314·890015
 1995 10 19  27314·779999
 1995 10 20  87314·600006
 1995 10 23  50312.950012
 1995 10 24  59313·540009
 1995 10 25  84311.369995
 1995 10 26  51306·500000
 1995 10 27  90306·910004
 1995 10 30  14310.339996
 1995 10 31  20311·369995
 1995 11 01  16311.190002
 1995 11 02  73312·989990
 1995 11 03  0315.709991
 1995 11 06  45315.850006
 1995 11 07  25313·290009
 1995 11 08  75314.440002
 1995 11 09  24316·929993
 1995 11 10  99316·660004
 1995 11 13  48316·779999
 1995 11 14  96315.529999
 1995 11 15  19314·940002
 1995 11 16  44317·510010
 1995 11 17  79319·640015
 1995 11 20  62318·630005
 1995 11 21  40317·809998
 1995 11 22  68319·399994
 1995 11 24  36319.399994
 1995 11 27  23320·440002
 1995 11 28  69320·000000
 1995 11 29  84323.540009
 1995 11 30  64324.220001
 1995 12 01  53324·109985
 1995 12 04  14324.779999
 1995 12 05  29328.149994
 1995 12 06  32329.309998
 1995 12 07  55328.250000
 1995 12 08  4327.779999
 1995 12 11  68329.299988
 1995 12 12  35329·299988
 1995 12 13  52329.510010
 1995 12 14  98327·899994
 1995 12 15  87326.679993
 1995 12 18  91322.010010
 1995 12 19  96321·709991
 1995 12 20  77322.869995
 1995 12 21  99322.869995
 1995 12 22  44325·269989
 1995 12 26  62326·119995
 1995 12 27  47327.239990
 1995 12 28  43326·690002
 1995 12 29  64326.720001
 1996 01 02 49327.529999
 1996 01 03 41330.309998
 1996 01 04 81327·049988
 1996 01 05 45325·880005
 1996 01 08 85328·109985
 1996 01 09 13323.369995
 1996 01 10 1317·600006
 1996 01 11 5318·220001
 1996 01 12 18318.329987
 1996 01 15 48318.779999
 1996 01 16 17318.670013
 1996 01 17 90322.089996
 1996 01 18 25322.000000
 1996 01 19 50323·290009
 1996 01 22 65325·739990
 1996 01 23 68325.890015
 1996 01 24 5326·829987
 1996 01 25 52328·880005
 1996 01 26 9328.160004
 1996 01 29 33331·420013
 1996 01 30 85332.720001
 1996 01 31 10335·579987
 1996 02 01 37338·250000
 1996 02 02 5338.260010
 1996 02 05 14337.899994
 1996 02 06 6341.160004
 1996 02 07 61344.049988
 1996 02 08 27345·260010
 1996 02 09 68348.160004
 1996 02 12 47349·519989
 1996 02 13 20349·820007
 1996 02 14 69348·279999
 1996 02 15 48347.279999
 1996 02 16 64345·070007
 1996 02 20 77341.070007
 1996 02 21 25342·000000
 1996 02 22 78345·760010
 1996 02 23 14348·230011
 1996 02 26 18347.359985
 1996 02 27 14344.290009
 1996 02 28 9344.529999
 1996 02 29 78341·920013
 1996 03 01 58339.750000
 1996 03 04 80344·000000
 1996 03 05 17346·459991
 1996 03 06 63348·109985
 1996 03 07 34347·100006
 1996 03 08 92335·459991
 1996 03 11 2336·820007
 1996 03 12 2335·829987
 1996 03 13 9339·140015
 1996 03 14 45340·839996
 1996 03 15 89340·850006
 1996 03 18 49342.630005
 1996 03 19 71346·739990
 1996 03 20 58344.649994
 1996 03 21 28345.980011
 1996 03 22 88346·440002
 1996 03 25 32345·920013
 1996 03 26 74345·420013
 1996 03 27 96345.440002
 1996 03 28 24344.869995
 1996 03 29 31344.760010
 1996 04 01 63345.010010
 1996 04 02 92348·769989
 1996 04 03 90348.200012
 1996 04 04 30349·799988
 1996 04 08 20340.790009
 1996 04 09 42342.350006
 1996 04 10 41337.760010
 1996 04 11 18333.589996
 1996 04 12 62336·690002
 1996 04 15 96339.799988
 1996 04 16 60342.820007
 1996 04 17 8341·130005
 1996 04 18 35342.320007
 1996 04 19 30343·820007
 1996 04 22 54344·579987
 1996 04 23 36346.200012
 1996 04 24 7346·859985
 1996 04 25 44346·320007
 1996 04 26 53348·700012
 1996 04 29 67348.609985
 1996 04 30 72348·459991
 1996 05 01 63349.010010
 1996 05 02 15343·850006
 1996 05 03 87343·079987
 1996 05 06 51340.869995
 1996 05 07 38341.059998
 1996 05 08 21337.130005
 1996 05 09 11343·869995
 1996 05 10 86344.959991
 1996 05 13 44348·679993
 1996 05 14 78353·510010
 1996 05 15 75355.290009
 1996 05 16 47354·290009
 1996 05 17 82355·750000
 1996 05 20 17357.200012
 1996 05 21 42359.380005
 1996 05 22 29358·779999
 1996 05 23 77359.760010
 1996 05 24 95360.940002
 1996 05 28 2358.489990
 1996 05 29 49355·630005
 1996 05 30 79354·950012
 1996 05 31 94356.380005
 1996 06 03 65355·459991
 1996 06 04 54356·570007
 1996 06 05 64358.970001
 1996 06 06 21359.380005
 1996 06 07 72353.649994
 1996 06 10 10357·779999
 1996 06 11 32357.720001
 1996 06 12 6357.320007
 1996 06 13 83355·519989
 1996 06 14 14354·959991
 1996 06 17 8354·609985
 1996 06 18 8352.910004
 1996 06 19 87352.779999
 1996 06 20 83350·959991
 1996 06 21 44352.850006
 1996 06 24 6355·049988
 1996 06 25 97355·179993
 1996 06 26 62352·890015
 1996 06 27 13351.730011
 1996 06 28 8355·480011
 1996 07 01 52357·089996
 1996 07 02 21358·440002
 1996 07 03 18356.970001
 1996 07 05 46350·209991
 1996 07 08 13346.679993
 1996 07 09 52347·290009
 1996 07 10 82344·970001
 1996 07 11 76339·450012
 1996 07 12 68339·980011
 1996 07 15 76333.880005
 1996 07 16 57321·059998
 1996 07 17 81332.839996
 1996 07 18 31336.369995
 1996 07 19 37337·720001
 1996 07 22 18334·829987
 1996 07 23 65331.750000
 1996 07 24 40326.559998
 1996 07 25 3331.940002
 1996 07 26 65334.720001
 1996 07 29 62335.010010
 1996 07 30 57334·079987
 1996 07 31 70336.380005
 1996 08 01 24339.350006
 1996 08 02 27345·130005
 1996 08 05 70350.170013
 1996 08 06 55348·899994
 1996 08 07 45350·970001
 1996 08 08 43351·690002
 1996 08 09 92350·950012
 1996 08 12 3350.160004
 1996 08 13 3350·029999
 1996 08 14 16349.980011
 1996 08 15 62351.029999
 1996 08 16 84352.089996
 1996 08 19 99353.160004
 1996 08 20 78353·140015
 1996 08 21 41351·500000
 1996 08 22 90353.029999
 1996 08 23 58353.570007
 1996 08 26 85352·320007
 1996 08 27 18353·019989
 1996 08 28 43353.790009
 1996 08 29 31349.440002
 1996 08 30 19347.049988
 1996 09 03 6343.390015
 1996 09 04 85347·809998
 1996 09 05 93345·390015
 1996 09 06 86345·730011
 1996 09 09 42349·179993
 1996 09 10 86351.989990
 1996 09 11 44352.100006
 1996 09 12 19354.890015
 1996 09 13 89357.119995
 1996 09 16 40362.079987
 1996 09 17 11361.890015
 1996 09 18 74361·809998
 1996 09 19 36361.579987
 1996 09 20 66363.559998
 1996 09 23 42362.559998
 1996 09 24 32363·959991
 1996 09 25 96364·649994
 1996 09 26 8364.760010
 1996 09 27 13365.059998
 1996 09 30 1366·089996
 1996 10 01 5365·250000
 1996 10 02 36367·480011
 1996 10 03 26369·160004
 1996 10 04 11369·600006
 1996 10 07 28374·109985
 1996 10 08 43373·089996
 1996 10 09 5370·420013
 1996 10 10 20369·750000
 1996 10 11 51370.309998
 1996 10 14 49373·369995
 1996 10 15 1372·779999
 1996 10 16 9372·589996
 1996 10 17 88375·299988
 1996 10 18 97375.820007
 1996 10 21 89376·250000
 1996 10 22 84374.109985
 1996 10 23 77372·329987
 1996 10 24 58373.029999
 1996 10 25 69372.179993
 1996 10 28 78370.190002
 1996 10 29 80369.609985
 1996 10 30 25371·420013
 1996 10 31 68371.920013
 1996 11 01 47372.700012
 1996 11 04 86373·440002
 1996 11 05 17375.380005
 1996 11 06 34378·760010
 1996 11 07 73383·700012
 1996 11 08 7385·250000
 1996 11 11 78387·500000
 1996 11 12 45387.010010
 1996 11 13 62386.809998
 1996 11 14 82387·440002
 1996 11 15 78390·329987
 1996 11 18 99389·709991
 1996 11 19 46390.890015
 1996 11 20 72392.440002
 1996 11 21 10392.859985
 1996 11 22 23393·609985
 1996 11 25 82396·399994
 1996 11 26 67398·950012
 1996 11 27 94399·079987
 1996 11 29 67400·130005
 1996 12 02 51398.459991
 1996 12 03 79397·149994
 1996 12 04 74392·470001
 1996 12 05 5394·440002
 1996 12 06 59385·709991
 1996 12 09 45392.720001
 1996 12 10 20396.600006
 1996 12 11 40389·140015
 1996 12 12 40387·440002
 1996 12 13 29383·589996
 1996 12 16 24381·700012
 1996 12 17 96380.230011
 1996 12 18 48384.850006
 1996 12 19 19388.019989
 1996 12 20 7395·010010
 1996 12 23 23393·529999
 1996 12 24 66395.209991
 1996 12 26 27397.459991
 1996 12 27 12399·619995
 1996 12 30 96398·920013
 1996 12 31 1393·750000
 1997 01 02  91387·489990
 1997 01 03  9391.089996
 1997 01 06  17395.160004
 1997 01 07  83394.390015
 1997 01 08  75397.350006
 1997 01 09  91397·670013
 1997 01 10  11396.869995
 1997 01 13  71401.829987
 1997 01 14  66403.190002
 1997 01 15  79405.640015
 1997 01 16  28406.390015
 1997 01 17  45408·679993
 1997 01 20  77411.410004
 1997 01 21  16410·549988
 1997 01 22  43414·170013
 1997 01 23  11413.200012
 1997 01 24  46408·320007
 1997 01 27  70406.040009
 1997 01 28  56404.929993
 1997 01 29  3406.540009
 1997 01 30  36409·820007
 1997 01 31  38415·690002
 1997 02 03  94415.369995
 1997 02 04  75415.109985
 1997 02 05  35409.709991
 1997 02 06  36410·380005
 1997 02 07  7412.489990
 1997 02 10  11415·160004
 1997 02 11  55412.760010
 1997 02 12  10417·209991
 1997 02 13  69424·209991
 1997 02 14  16427·239990
 1997 02 18  34426.429993
 1997 02 19  29428.850006
 1997 02 20  82423.109985
 1997 02 21  22422.619995
 1997 02 24  36421·600006
 1997 02 25  87426·540009
 1997 02 26  70421.809998
 1997 02 27  87419.730011
 1997 02 28  49416·220001
 1997 03 03  3414.910004
 1997 03 04  85417.549988
 1997 03 05  90418·010010
 1997 03 06  84421·290009
 1997 03 07  21421·820007
 1997 03 10  0424·279999
 1997 03 11  40427.910004
 1997 03 12  81422.989990
 1997 03 13  11416.760010
 1997 03 14  18416·820007
 1997 03 17  68412·559998
 1997 03 18  1413.730011
 1997 03 19  66410·649994
 1997 03 20  64409.630005
 1997 03 21  30412.309998
 1997 03 24  34411.040009
 1997 03 25  5415·049988
 1997 03 26  86414·260010
 1997 03 27  8404.510010
 1997 03 31  91397.950012
 1997 04 01  73395.510010
 1997 04 02  62393·420013
 1997 04 03  9391.850006
 1997 04 04  11391·779999
 1997 04 07  40399.230011
 1997 04 08  92399·989990
 1997 04 09  64400·399994
 1997 04 10  56399·269989
 1997 04 11  98389·029999
 1997 04 14  0386.730011
 1997 04 15  30391·859985
 1997 04 16  14395.899994
 1997 04 17  67400·130005
 1997 04 18  37400.709991
 1997 04 21  88396·799988
 1997 04 22  99398·140015
 1997 04 23  92404·489990
 1997 04 24  79403·489990
 1997 04 25  46400·040009
 1997 04 28  49399.350006
 1997 04 29  41404.309998
 1997 04 30  26413·799988
 1997 05 01  35415·529999
 1997 05 02  25418.109985
 1997 05 05  8425.750000
 1997 05 06  4432·380005
 1997 05 07  11427.529999
 1997 05 08  16426·040009
 1997 05 09  14427·980011
 1997 05 12  62432·320007
 1997 05 13  57434.480011
 1997 05 14  35436.290009
 1997 05 15  1436.609985
 1997 05 16  76434·690002
 1997 05 19  78434.410004
 1997 05 20  20433.079987
 1997 05 21  39437·839996
 1997 05 22  47437·119995
 1997 05 23  7437·910004
 1997 05 27  33440.850006
 1997 05 28  23442·239990
 1997 05 29  0441.899994
 1997 05 30  99436.369995
 1997 06 02  63443.299988
 1997 06 03  70441.910004
 1997 06 04  85440·529999
 1997 06 05  38441·200012
 1997 06 06  23442.839996
 1997 06 09  26449.850006
 1997 06 10  78451.670013
 1997 06 11  29453·140015
 1997 06 12  50455.089996
 1997 06 13  60462·190002
 1997 06 16  80466.040009
 1997 06 17  4463.679993
 1997 06 18  7464.339996
 1997 06 19  65465.739990
 1997 06 20  14470.170013
 1997 06 23  19460·609985
 1997 06 24  82460·679993
 1997 06 25  62462.119995
 1997 06 26  33460.549988
 1997 06 27  57462.570007
 1997 06 30  88460·989990
 1997 07 01  93462·950012
 1997 07 02  11466·359985
 1997 07 03  24472·799988
 1997 07 07  63475.940002
 1997 07 08  28476·940002
 1997 07 09  48473.089996
 1997 07 10  52473.679993
 1997 07 11  69478.089996
 1997 07 14  62478·190002
 1997 07 15  71479.420013
 1997 07 16  96484·720001
 1997 07 17  96485·950012
 1997 07 18  13478·649994
 1997 07 21  29476.489990
 1997 07 22  40478.510010
 1997 07 23  54488·850006
 1997 07 24  25485·709991
 1997 07 25  98490.220001
 1997 07 28  89489·720001
 1997 07 29  84488·429993
 1997 07 30  69493·179993
 1997 07 31  79497·179993
 1997 08 01  75492·519989
 1997 08 04  46494.779999
 1997 08 05  37497.579987
 1997 08 06  96498·329987
 1997 08 07  55498·880005
 1997 08 08  30486·000000
 1997 08 11  49485·440002
 1997 08 12  0485·929993
 1997 08 13  10481.869995
 1997 08 14  48482·559998
 1997 08 15  49474.959991
 1997 08 18  66470·820007
 1997 08 19  47479.880005
 1997 08 20  38486·100006
 1997 08 21  7484·799988
 1997 08 22  95477.010010
 1997 08 25  99483·089996
 1997 08 26  63480.519989
 1997 08 27  16476.779999
 1997 08 28  13474·170013
 1997 08 29  20473.779999
 1997 09 02  11475·329987
 1997 09 03  95488.250000
 1997 09 04  69487.970001
 1997 09 05  93487.649994
 1997 09 08  94490.119995
 1997 09 09  89489·559998
 1997 09 10  39485·769989
 1997 09 11  25477.720001
 1997 09 12  51480.109985
 1997 09 15  67486.589996
 1997 09 16  24486·760010
 1997 09 17  48497·859985
 1997 09 18  45491·220001
 1997 09 19  23499·000000
 1997 09 22  48502.059998
 1997 09 23  17501.100006
 1997 09 24  62499·269989
 1997 09 25  76495.709991
 1997 09 26  62495·959991
 1997 09 29  15497.899994
 1997 09 30  17500.779999
 1997 10 01  70500·970001
 1997 10 02  42503·420013
 1997 10 03  48505.170013
 1997 10 06  47509.839996
 1997 10 07  75513·460022
 1997 10 08  88512.369995
 1997 10 09  47509.589996
 1997 10 10  15510.040009
 1997 10 13  84511.850006
 1997 10 14  25509.070007
 1997 10 15  71509.429993
 1997 10 16  9503.739990
 1997 10 17  16493·489990
 1997 10 20  4498·519989
 1997 10 21  99505.549988
 1997 10 22  42511·390015
 1997 10 23  17500·230011
 1997 10 24  0497·029999
 1997 10 27  39465.269989
 1997 10 28  52453.010010
 1997 10 29  55483.750000
 1997 10 30  14478.160004
 1997 10 31  23478·160004
 1997 11 03  1483.859985
 1997 11 04  23493·079987
 1997 11 05  71496·399994
 1997 11 06  6494·869995
 1997 11 07  77484.820007
 1997 11 10  42487·059998
 1997 11 11  20486.339996
 1997 11 12  71478·730011
 1997 11 13  94475.910004
 1997 11 14  55483·649994
 1997 11 17  39490.029999
 1997 11 18  25495·029999
 1997 11 19  89493·649994
 1997 11 20  32498·359985
 1997 11 21  26503.540009
 1997 11 24  98498·619995
 1997 11 25  26498·390015
 1997 11 26  66502.329987
 1997 11 28  9502·429993
 1997 12 01  48504·250000
 1997 12 02  91511.899994
 1997 12 03  77510.320007
 1997 12 04  35513·510010
 1997 12 05  57512·200012
 1997 12 08  98517.760010
 1997 12 09  10514.809998
 1997 12 10  83508·709991
 1997 12 11  30502·559998
 1997 12 12  86499.910004
 1997 12 15  32503·000000
 1997 12 16  50507·619995
 1997 12 17  0508·809998
 1997 12 18  15501·869995
 1997 12 19  38489.299988
 1997 12 22  64500·450012
 1997 12 23  22496·880005
 1997 12 24  76493.970001
 1997 12 26  48493·970001
 1997 12 29  74495·869995
 1997 12 30  80504.239990
 1997 12 31  80511·779999
 1998 01 02 5510.899994
 1998 01 05 56512·770020
 1998 01 06 79509·200012
 1998 01 07 65503·480011
 1998 01 08 79504·619995
 1998 01 09 11487·410004
 1998 01 12 51482.290009
 1998 01 13 94495.100006
 1998 01 14 63500·739990
 1998 01 15 62501.980011
 1998 01 16 53502·170013
 1998 01 20 56507.489990
 1998 01 21 78508.920013
 1998 01 22 62507·000000
 1998 01 23 66502·519989
 1998 01 26 63503·549988
 1998 01 27 66504·290009
 1998 01 28 85510.380005
 1998 01 29 97514·260010
 1998 01 30 52516·830017
 1998 02 02 98517·020020
 1998 02 03 32525.880005
 1998 02 04 78527.229980
 1998 02 05 88528.030029
 1998 02 06 67529·419983
 1998 02 09 28531.010010
 1998 02 10 65533.080017
 1998 02 11 57536.500000
 1998 02 12 93532.700012
 1998 02 13 24537·700012
 1998 02 17 40538.729980
 1998 02 18 73539·419983
 1998 02 19 19542.200012
 1998 02 20 95540·219971
 1998 02 23 10544.630005
 1998 02 24 73542·809998
 1998 02 25 15543·510010
 1998 02 26 40548.390015
 1998 02 27 6550.760010
 1998 03 02 21550·989990
 1998 03 03 75549.979980
 1998 03 04 87549·919983
 1998 03 05 85543·630005
 1998 03 06 4545.609985
 1998 03 09 18553·429993
 1998 03 10 85554.549988
 1998 03 11 28560·849976
 1998 03 12 35560.950012
 1998 03 13 88562.450012
 1998 03 16 9563.500000
 1998 03 17 42566.010010
 1998 03 18 53568.349976
 1998 03 19 54571.890015
 1998 03 20 60574.219971
 1998 03 23 59576·159973
 1998 03 24 19576·659973
 1998 03 25 11575.960022
 1998 03 26 63577.780029
 1998 03 27 35575·030029
 1998 03 30 22574·229980
 1998 03 31 78575·960022
 1998 04 01 69577.049988
 1998 04 02 53583.429993
 1998 04 03 75588.710022
 1998 04 06 98589·820007
 1998 04 07 53580.440002
 1998 04 08 18578·520020
 1998 04 09 15580.070007
 1998 04 13 41580·219971
 1998 04 14 16584.489990
 1998 04 15 63586.460022
 1998 04 16 6582.739990
 1998 04 17 1582.590027
 1998 04 20 82589.489990
 1998 04 21 43590·169983
 1998 04 22 36593·130005
 1998 04 23 97588.380005
 1998 04 24 3581.750000
 1998 04 27 41566.549988
 1998 04 28 16569.659973
 1998 04 29 74571.530029
 1998 04 30 53576·640015
 1998 05 01 64585·460022
 1998 05 04 86589·830017
 1998 05 05 0585·270020
 1998 05 06 33581.859985
 1998 05 07 42576.690002
 1998 05 08 8576.710022
 1998 05 11 69581.109985
 1998 05 12 69580.150024
 1998 05 13 32585·929993
 1998 05 14 70584.559998
 1998 05 15 2581.609985
 1998 05 18 10576.859985
 1998 05 19 17580.770020
 1998 05 20 85581·539978
 1998 05 21 41583·260010
 1998 05 22 33580.919983
 1998 05 26 3573.690002
 1998 05 27 90563·479980
 1998 05 28 56570.799988
 1998 05 29 37572·109985
 1998 06 01 21568·270020
 1998 06 02 49570.739990
 1998 06 03 41566.690002
 1998 06 04 48565.340027
 1998 06 05 29568·280029
 1998 06 08 50582.809998
 1998 06 09 16582·020020
 1998 06 10 17581.140015
 1998 06 11 7573.179993
 1998 06 12 5565·830017
 1998 06 15 24563.840027
 1998 06 16 18562·950012
 1998 06 17 62569.150024
 1998 06 18 53577·340027
 1998 06 19 35573·809998
 1998 06 22 52575.140015
 1998 06 23 26577.219971
 1998 06 24 55583·349976
 1998 06 25 42589.200012
 1998 06 26 45590·049988
 1998 06 29 56591·780029
 1998 06 30 1591.789978
 1998 07 01 65592.570007
 1998 07 02 47597.409973
 1998 07 06 34598.520020
 1998 07 07 3602.840027
 1998 07 08 48603·710022
 1998 07 09 33604.909973
 1998 07 10 65602·219971
 1998 07 13 98606·710022
 1998 07 14 61609.260010
 1998 07 15 4613·890015
 1998 07 16 82611·719971
 1998 07 17 51617.950012
 1998 07 20 96616·799988
 1998 07 21 85608.530029
 1998 07 22 41603.789978
 1998 07 23 48596·049988
 1998 07 24 74590·010010
 1998 07 27 26588·669983
 1998 07 28 24584.590027
 1998 07 29 2585.500000
 1998 07 30 39587·030029
 1998 07 31 4582·169983
 1998 08 03 37579·950012
 1998 08 04 52559·299988
 1998 08 05 59551.580017
 1998 08 06 17560·469971
 1998 08 07 13567·190002
 1998 08 10 61565.599976
 1998 08 11 29550·739990
 1998 08 12 92558·119995
 1998 08 13 7561·750000
 1998 08 14 15553·190002
 1998 08 17 68552·000000
 1998 08 18 80565·679993
 1998 08 19 2570·969971
 1998 08 20 29568.039978
 1998 08 21 20549·750000
 1998 08 24 54562.750000
 1998 08 25 4564·340027
 1998 08 26 40558·669983
 1998 08 27 55538·280029
 1998 08 28 17529·200012
 1998 08 31 45496.660004
 1998 09 01 10487.269989
 1998 09 02 66512·729980
 1998 09 03 92502.670013
 1998 09 04 80495·859985
 1998 09 08 29504.440002
 1998 09 09 72520·400024
 1998 09 10 32501·859985
 1998 09 11 93502·519989
 1998 09 14 8522.010010
 1998 09 15 18528.830017
 1998 09 16 10534.250000
 1998 09 17 90527.270020
 1998 09 18 85526.070007
 1998 09 21 73517·020020
 1998 09 22 28531.549988
 1998 09 23 2535.369995
 1998 09 24 25537.400024
 1998 09 25 31534.200012
 1998 09 28 10541.349976
 1998 09 29 85540.250000
 1998 09 30 13528.440002
 1998 10 01 11509·739990
 1998 10 02 8504·709991
 1998 10 05 22500.760010
 1998 10 06 64504·250000
 1998 10 07 57494.410004
 1998 10 08 96476.519989
 1998 10 09 20491.679993
 1998 10 12 14507·640015
 1998 10 13 38509·880005
 1998 10 14 75509.880005
 1998 10 15 9516·700012
 1998 10 16 28540·929993
 1998 10 19 49545·190002
 1998 10 20 70549.919983
 1998 10 21 47548·109985
 1998 10 22 93550.169983
 1998 10 23 9553·580017
 1998 10 26 33554.049988
 1998 10 27 15551·840027
 1998 10 28 21549·770020
 1998 10 29 62553·520020
 1998 10 30 37563·640015
 1998 11 02 19570·630005
 1998 11 03 52575·510010
 1998 11 04 76577.650024
 1998 11 05 84578·099976
 1998 11 06 92588·750000
 1998 11 09 46584·679993
 1998 11 10 47584.250000
 1998 11 11 98581·429993
 1998 11 12 90580.419983
 1998 11 13 94581·469971
 1998 11 16 92585·580017
 1998 11 17 31587·309998
 1998 11 18 95589.940002
 1998 11 19 6595.950012
 1998 11 20 58600·030029
 1998 11 23 58574·460022
 1998 11 24 13614·679993
 1998 11 25 22613.440002
 1998 11 27 11617.250000
 1998 11 30 79605·309998
 1998 12 01 76598·380005
 1998 12 02 4602·989990
 1998 12 03 48599.559998
 1998 12 04 19599·830017
 1998 12 07 40612·840027
 1998 12 08 40611.020020
 1998 12 09 86612.140015
 1998 12 10 29605·200012
 1998 12 11 88599·479980
 1998 12 14 43591·000000
 1998 12 15 70592·960022
 1998 12 16 85600·159973
 1998 12 17 25603·359985
 1998 12 18 51612·239990
 1998 12 21 69617.119995
 1998 12 22 86619·880005
 1998 12 23 85625·380005
 1998 12 24 27635·960022
 1998 12 28 77635·049988
 1998 12 29 58634.859985
 1998 12 30 22641·229980
 1998 12 31 58639·799988
 1999 01 04  14637·250000
 1999 01 05  51641.669983
 1999 01 06  19649·750000
 1999 01 07  57656·469971
 1999 01 08  23659·039978
 1999 01 11  41655.549988
 1999 01 12  82648.049988
 1999 01 13  63631.260010
 1999 01 14  74632.909973
 1999 01 15  29633.909973
 1999 01 19  44645·710022
 1999 01 20  38653.869995
 1999 01 21  60642·809998
 1999 01 22  39635.760010
 1999 01 25  60636.429993
 1999 01 26  71643·599976
 1999 01 27  2647.510010
 1999 01 28  22647·669983
 1999 01 29  13654·010010
 1999 02 01  73661.869995
 1999 02 02  42649.900024
 1999 02 03  53653·599976
 1999 02 04  9650·109985
 1999 02 05  84641·559998
 1999 02 08  51640·869995
 1999 02 09  33632·419983
 1999 02 10  79630·320007
 1999 02 11  65635·460022
 1999 02 12  22637.049988
 1999 02 16  87639·159973
 1999 02 17  81634·270020
 1999 02 18  5634.200012
 1999 02 19  75640.500000
 1999 02 22  66644.119995
 1999 02 23  95656·630005
 1999 02 24  16651.320007
 1999 02 25  53637·260010
 1999 02 26  45637·960022
 1999 03 01  29636·059998
 1999 03 02  37636·590027
 1999 03 03  26633·150024
 1999 03 04  24638.820007
 1999 03 05  14648·140015
 1999 03 08  31660.760010
 1999 03 09  87662·140015
 1999 03 10  29662·309998
 1999 03 11  8667·919983
 1999 03 12  85668.960022
 1999 03 15  57669.789978
 1999 03 16  10675·359985
 1999 03 17  90670.429993
 1999 03 18  12671.359985
 1999 03 19  79672·630005
 1999 03 22  42670·109985
 1999 03 23  69651.679993
 1999 03 24  50651·179993
 1999 03 25  23657.630005
 1999 03 26  26662·219971
 1999 03 29  75664·700012
 1999 03 30  61671·369995
 1999 03 31  81667.099976
 1999 04 01  88665·369995
 1999 04 05  66670.890015
 1999 04 06  35679·190002
 1999 04 07  75679·750000
 1999 04 08  77684.159973
 1999 04 09  23691.190002
 1999 04 12  84689.950012
 1999 04 13  47696.380005
 1999 04 14  70689.190002
 1999 04 15  53679·179993
 1999 04 16  45680.820007
 1999 04 19  67667.450012
 1999 04 20  65669·440002
 1999 04 21  87677.119995
 1999 04 22  82694·770020
 1999 04 23  29700.409973
 1999 04 26  90703.549988
 1999 04 27  82705·250000
 1999 04 28  82701·080017
 1999 04 29  52695.710022
 1999 04 30  94685.179993
 1999 05 03  19692·780029
 1999 05 04  58693·299988
 1999 05 05  81686.469971
 1999 05 06  52688·849976
 1999 05 07  6693.320007
 1999 05 10  49695.119995
 1999 05 11  84698·239990
 1999 05 12  65695·200012
 1999 05 13  74711·090027
 1999 05 14  16695·059998
 1999 05 17  55688.809998
 1999 05 18  59690.229980
 1999 05 19  79692.570007
 1999 05 20  49698·380005
 1999 05 21  15692.090027
 1999 05 24  84679·859985
 1999 05 25  3669.809998
 1999 05 26  59666·479980
 1999 05 27  6666·979980
 1999 05 28  15669.119995
 1999 06 01  53668.809998
 1999 06 02  85666.340027
 1999 06 03  98674·840027
 1999 06 04  52677·429993
 1999 06 07  61691·150024
 1999 06 08  90684·460022
 1999 06 09  85684·989990
 1999 06 10  21673·989990
 1999 06 11  83671·169983
 1999 06 14  62672.599976
 1999 06 15  87673·349976
 1999 06 16  73677.359985
 1999 06 17  0688.369995
 1999 06 18  13693·979980
 1999 06 21  47696.000000
 1999 06 22  83695·059998
 1999 06 23  20689·429993
 1999 06 24  81681.539978
 1999 06 25  34683·200012
 1999 06 28  50684.450012
 1999 06 29  74691·270020
 1999 06 30  29697·169983
 1999 07 01  44707·919983
 1999 07 02  1717.510010
 1999 07 06  18721·450012
 1999 07 07  46719·479980
 1999 07 08  94720·530029
 1999 07 09  86724·429993
 1999 07 12  35724·640015
 1999 07 13  43720.280029
 1999 07 14  29720.599976
 1999 07 15  81726·489990
 1999 07 16  31731.020020
 1999 07 19  59729.539978
 1999 07 20  18714.229980
 1999 07 21  85713.020020
 1999 07 22  37704.099976
 1999 07 23  57702.340027
 1999 07 26  56699.690002
 1999 07 27  24700.099976
 1999 07 28  11704·130005
 1999 07 29  25692·390015
 1999 07 30  61690.340027
 1999 08 02  48688·440002
 1999 08 03  33682.130005
 1999 08 04  75676·109985
 1999 08 05  77666.530029
 1999 08 06  34670.489990
 1999 08 09  11670·750000
 1999 08 10  46655.479980
 1999 08 11  74662.909973
 1999 08 12  81672·099976
 1999 08 13  76672·150024
 1999 08 16  0684.130005
 1999 08 17  46688.150024
 1999 08 18  14690.140015
 1999 08 19  85681·309998
 1999 08 20  26685.190002
 1999 08 23  12691.969971
 1999 08 24  84700·570007
 1999 08 25  19702·890015
 1999 08 26  35704·760010
 1999 08 27  16697.280029
 1999 08 30  67684·500000
 1999 08 31  85676.580017
 1999 09 01  66683·270020
 1999 09 02  28675·590027
 1999 09 03  63683·039978
 1999 09 07  15699.349976
 1999 09 08  83692.979980
 1999 09 09  41690.729980
 1999 09 10  97697.460022
 1999 09 13  66695·119995
 1999 09 14  72689·130005
 1999 09 15  74682.950012
 1999 09 16  19673.520020
 1999 09 17  18682.630005
 1999 09 20  46688·909973
 1999 09 21  72674.559998
 1999 09 22  6672·059998
 1999 09 23  79661·469971
 1999 09 24  45654.750000
 1999 09 27  4661.710022
 1999 09 28  57650.530029
 1999 09 29  80657.299988
 1999 09 30  30657.380005
 1999 10 01  64655.119995
 1999 10 04  97663.479980
 1999 10 05  78666.090027
 1999 10 06  89673.590027
 1999 10 07  70680·750000
 1999 10 08  78678·859985
 1999 10 11  55689.820007
 1999 10 12  35678·849976
 1999 10 13  69664.429993
 1999 10 14  74656.840027
 1999 10 15  17645.609985
 1999 10 18  7639·159973
 1999 10 19  27649.150024
 1999 10 20  87653.739990
 1999 10 21  96655·250000
 1999 10 22  66664·229980
 1999 10 25  40665·780029
 1999 10 26  40664.140015
 1999 10 27  48663·619995
 1999 10 28  2671.760010
 1999 10 29  27695.450012
 1999 11 01  86703.090027
 1999 11 02  55699.780029
 1999 11 03  26700·270020
 1999 11 04  31704·159973
 1999 11 05  98708.989990
 1999 11 08  24712.109985
 1999 11 09  77709·679993
 1999 11 10  23708·650024
 1999 11 11  78714.369995
 1999 11 12  86712·179993
 1999 11 15  17725·239990
 1999 11 16  95726.270020
 1999 11 17  51734·900024
 1999 11 18  99734.929993
 1999 11 19  35739.099976
 1999 11 22  68736·599976
 1999 11 23  68731.119995
 1999 11 24  43729.580017
 1999 11 26  43738.479980
 1999 11 29  85732·530029
 1999 11 30  2723·500000
 1999 12 01  25723.880005
 1999 12 02  80729.039978
 1999 12 03  16736·109985
 1999 12 06  56741·489990
 1999 12 07  78738.380005
 1999 12 08  8736.340027
 1999 12 09  54730.309998
 1999 12 10  55737.090027
 1999 12 13  57738·989990
 1999 12 14  14732.210022
 1999 12 15  19728.669983
 1999 12 16  48734·549988
 1999 12 17  44740·289978
 1999 12 20  13737.609985
 1999 12 21  55739·820007
 1999 12 22  12747·520020
 1999 12 23  46751.729980
 1999 12 27  42757.710022
 1999 12 28  31758·059998
 1999 12 29  46761.419983
 1999 12 30  95764·570007
 1999 12 31  63764.609985
 2000 01 03 41751.989990
 2000 01 04 76730.820007
 2000 01 05 46719.580017
 2000 01 06 65727.929993
 2000 01 07 5731·909973
 2000 01 10 53753·140015
 2000 01 11 83751·020020
 2000 01 12 60747·340027
 2000 01 13 66750.260010
 2000 01 14 51761·070007
 2000 01 18 11763·140015
 2000 01 19 87761·789978
 2000 01 20 94758.159973
 2000 01 21 72759·799988
 2000 01 24 62737.989990
 2000 01 25 8733·400024
 2000 01 26 82740.580017
 2000 01 27 40725.330017
 2000 01 28 93717.349976
 2000 01 31 11712·739990
 2000 02 01 51730·989990
 2000 02 02 6742·070007
 2000 02 03 85739.929993
 2000 02 04 9742.849976
 2000 02 07 43747·780029
 2000 02 08 46753·760010
 2000 02 09 45747·030029
 2000 02 10 40744.359985
 2000 02 11 29730·840027
 2000 02 14 59731.340027
 2000 02 15 5728.859985
 2000 02 16 67734·789978
 2000 02 17 2732·799988
 2000 02 18 72715.260010
 2000 02 22 21708·330017
 2000 02 23 77715·820007
 2000 02 24 81711·780029
 2000 02 25 34712.900024
 2000 02 28 75709·809998
 2000 02 29 85721·719971
 2000 03 01 11733.039978
 2000 03 02 21734.349976
 2000 03 03 73740·659973
 2000 03 06 26745.010010
 2000 03 07 61726·479980
 2000 03 08 33722.940002
 2000 03 09 48729·940002
 2000 03 10 66748·280029
 2000 03 13 25732·520020
 2000 03 14 96727·080017
 2000 03 15 55724·890015
 2000 03 16 90741·250000
 2000 03 17 22775·039978
 2000 03 20 60771·260010
 2000 03 21 77767·320007
 2000 03 22 13792·469971
 2000 03 23 96795·530029
 2000 03 24 1807.190002
 2000 03 27 21808·679993
 2000 03 28 71802.080017
 2000 03 29 16794·609985
 2000 03 30 18781·400024
 2000 03 31 17786.530029
 2000 04 03 29790·299988
 2000 04 04 77746·119995
 2000 04 05 38780·270020
 2000 04 06 22788·260010
 2000 04 07 73796·669983
 2000 04 10 97795.900024
 2000 04 11 10785.489990
 2000 04 12 18774.479980
 2000 04 13 18760·359985
 2000 04 14 21706.270020
 2000 04 17 11709.659973
 2000 04 18 12738·260010
 2000 04 19 0752.840027
 2000 04 20 18750·690002
 2000 04 24 40741·770020
 2000 04 25 36754.559998
 2000 04 26 82770·059998
 2000 04 27 82757.669983
 2000 04 28 22768·950012
 2000 05 01 45771.580017
 2000 05 02 53765·419983
 2000 05 03 32740.539978
 2000 05 04 9745.710022
 2000 05 05 22746·210022
 2000 05 08 25752·289978
 2000 05 09 13742.630005
 2000 05 10 76727.390015
 2000 05 11 73731.090027
 2000 05 12 36744.840027
 2000 05 15 93748.140015
 2000 05 16 23767.530029
 2000 05 17 31762.830017
 2000 05 18 49758·940002
 2000 05 19 66739.270020
 2000 05 22 75721·510010
 2000 05 23 50724.679993
 2000 05 24 53716·909973
 2000 05 25 53724.820007
 2000 05 26 83722·849976
 2000 05 30 14727.090027
 2000 05 31 59748.309998
 2000 06 01 96750.979980
 2000 06 02 22767·559998
 2000 06 05 29777·770020
 2000 06 06 6772.070007
 2000 06 07 65771.429993
 2000 06 08 92772·900024
 2000 06 09 26772.960022
 2000 06 12 56767·080017
 2000 06 13 54764·090027
 2000 06 14 20777.679993
 2000 06 15 62774·989990
 2000 06 16 98774·020020
 2000 06 19 82773.150024
 2000 06 20 55781·510010
 2000 06 21 19780·369995
 2000 06 22 45769·940002
 2000 06 23 94763·619995
 2000 06 26 72765.320007
 2000 06 27 3767·760010
 2000 06 28 34767·760010
 2000 06 29 59760.929993
 2000 06 30 73761·909973
 2000 07 03 46767·840027
 2000 07 05 28762·440002
 2000 07 06 70760.169983
 2000 07 07 82770.859985
 2000 07 10 5780.190002
 2000 07 11 15778.530029
 2000 07 12 47782·799988
 2000 07 13 50790.450012
 2000 07 14 62793·239990
 2000 07 17 8799.530029
 2000 07 18 34791·190002
 2000 07 19 53783.500000
 2000 07 20 22784·549988
 2000 07 21 45784·650024
 2000 07 24 1775.260010
 2000 07 25 90775.280029
 2000 07 26 18768·380005
 2000 07 27 89763·570007
 2000 07 28 40745.190002
 2000 07 31 88746·859985
 2000 08 01 6753·989990
 2000 08 02 27755·619995
 2000 08 03 72749·429993
 2000 08 04 95767·169983
 2000 08 07 67771·969971
 2000 08 08 73778·640015
 2000 08 09 40777.419983
 2000 08 10 89771·450012
 2000 08 11 10766·900024
 2000 08 14 65776·510010
 2000 08 15 15784.200012
 2000 08 16 69781.419983
 2000 08 17 64783.340027
 2000 08 18 65788·940002
 2000 08 21 89790.359985
 2000 08 22 61794.299988
 2000 08 23 88789·770020
 2000 08 24 61797·919983
 2000 08 25 82799.739990
 2000 08 28 14801.390015
 2000 08 29 61801·169983
 2000 08 30 66800.489990
 2000 08 31 38802.299988
 2000 09 01 5810.150024
 2000 09 05 92804.280029
 2000 09 06 18796.179993
 2000 09 07 26796·270020
 2000 09 08 34795·729980
 2000 09 11 11791.570007
 2000 09 12 80789·890015
 2000 09 13 41786.729980
 2000 09 14 26790.760010
 2000 09 15 76780.859985
 2000 09 18 40769.940002
 2000 09 19 1771·349976
 2000 09 20 32766.070007
 2000 09 21 68769.590027
 2000 09 22 10758·989990
 2000 09 25 51771.349976
 2000 09 26 27765.059998
 2000 09 27 93762.359985
 2000 09 28 29765·380005
 2000 09 29 60772·580017
 2000 10 02 11766.659973
 2000 10 03 84761·349976
 2000 10 04 60755.619995
 2000 10 05 21764.770020
 2000 10 06 10744.900024
 2000 10 09 97740·869995
 2000 10 10 89736·179993
 2000 10 11 55717·669983
 2000 10 12 74705·919983
 2000 10 13 13705·109985
 2000 10 16 32729·179993
 2000 10 17 5716.380005
 2000 10 18 78695·190002
 2000 10 19 39715.590027
 2000 10 20 24738.849976
 2000 10 23 41742·390015
 2000 10 24 24741·690002
 2000 10 25 7727.229980
 2000 10 26 29711·789978
 2000 10 27 56727.270020
 2000 10 30 36734.150024
 2000 10 31 74743.869995
 2000 11 01 35753.239990
 2000 11 02 69758·989990
 2000 11 03 64761.010010
 2000 11 06 21765.229980
 2000 11 07 55761.320007
 2000 11 08 26751·869995
 2000 11 09 85729.179993
 2000 11 10 54727.479980
 2000 11 13 27704·719971
 2000 11 14 94717·669983
 2000 11 15 98732.400024
 2000 11 16 6729.000000
 2000 11 17 13719·830017
 2000 11 20 69709·690002
 2000 11 21 29705.010010
 2000 11 22 33696.880005
 2000 11 24 1697·659973
 2000 11 27 68710·559998
 2000 11 28 29703·530029
 2000 11 29 16699.500000
 2000 11 30 5681·830017
 2000 12 01 37689.559998
 2000 12 04 72690·330017
 2000 12 05 63698·059998
 2000 12 06 63712.650024
 2000 12 07 45709·200012
 2000 12 08 59712.070007
 2000 12 11 5727·309998
 2000 12 12 36730.349976
 2000 12 13 85722·900024
 2000 12 14 16711·659973
 2000 12 15 98692.570007
 2000 12 18 14697.340027
 2000 12 19 77692·070007
 2000 12 20 92666.780029
 2000 12 21 25662.219971
 2000 12 22 8672.500000
 2000 12 26 65688.599976
 2000 12 27 64693.409973
 2000 12 28 92702·869995
 2000 12 29 57698.440002
 2001 01 02  18673·130005
 2001 01 03  31670·890015
 2001 01 04  30701·340027
 2001 01 05  24682.020020
 2001 01 08  30670·760010
 2001 01 09  20681.409973
 2001 01 10  96677·719971
 2001 01 11  97691.880005
 2001 01 12  21694·650024
 2001 01 16  79695·539978
 2001 01 17  72702·669983
 2001 01 18  88703·030029
 2001 01 19  34707·349976
 2001 01 22  86705.590027
 2001 01 23  64708.330017
 2001 01 24  35718.570007
 2001 01 25  39716.500000
 2001 01 26  40709.489990
 2001 01 29  5714·309998
 2001 01 30  2718.190002
 2001 01 31  29721.559998
 2001 02 01  66718·809998
 2001 02 02  50712.059998
 2001 02 05  75709·349976
 2001 02 06  25712.849976
 2001 02 07  16703·369995
 2001 02 08  81702·739990
 2001 02 09  69691.109985
 2001 02 12  69692·530029
 2001 02 13  64694·400024
 2001 02 14  6687.530029
 2001 02 15  21694·409973
 2001 02 16  32684·090027
 2001 02 20  10675·239990
 2001 02 21  55661·909973
 2001 02 22  94648.080017
 2001 02 23  7641·729980
 2001 02 26  81656.450012
 2001 02 27  86661·239990
 2001 02 28  75648.940002
 2001 03 01  13640·299988
 2001 03 02  26643.900024
 2001 03 05  79651.830017
 2001 03 06  78655·840027
 2001 03 07  95662.229980
 2001 03 08  21662·890015
 2001 03 09  42647·219971
 2001 03 12  40619·799988
 2001 03 13  22617.770020
 2001 03 14  67610·179993
 2001 03 15  6615·669983
 2001 03 16  25604.900024
 2001 03 19  88603·510010
 2001 03 20  88601·400024
 2001 03 21  28588.770020
 2001 03 22  20568.770020
 2001 03 23  11588·010010
 2001 03 26  35599·859985
 2001 03 27  90605·469971
 2001 03 28  39604·330017
 2001 03 29  37597·880005
 2001 03 30  84601.659973
 2001 04 02  97597.429993
 2001 04 03  18576·909973
 2001 04 04  35572.479980
 2001 04 05  35577.849976
 2001 04 06  83587.099976
 2001 04 09  22590·650024
 2001 04 10  97596.489990
 2001 04 11  13609·900024
 2001 04 12  3608·739990
 2001 04 16  37613.940002
 2001 04 17  45614·359985
 2001 04 18  68626·799988
 2001 04 19  38648·979980
 2001 04 20  77649·969971
 2001 04 23  21640·520020
 2001 04 24  77635·659973
 2001 04 25  97634.750000
 2001 04 26  79646·549988
 2001 04 27  94649.369995
 2001 04 30  39655·969971
 2001 05 01  10655.489990
 2001 05 02  7663.929993
 2001 05 03  60654.619995
 2001 05 04  80649·830017
 2001 05 07  34664·530029
 2001 05 08  49661.280029
 2001 05 09  38658.250000
 2001 05 10  50661·250000
 2001 05 11  50654·070007
 2001 05 14  16653·570007
 2001 05 15  70656·250000
 2001 05 16  25654.780029
 2001 05 17  66676.380005
 2001 05 18  48676·200012
 2001 05 21  27679.729980
 2001 05 22  5690.539978
 2001 05 23  12680.640015
 2001 05 24  7676·500000
 2001 05 25  2674·640015
 2001 05 29  15667.820007
 2001 05 30  47656·830017
 2001 05 31  82657·820007
 2001 06 01  15657·869995
 2001 06 04  6663·159973
 2001 06 05  50668·770020
 2001 06 06  83670·840027
 2001 06 07  11668·710022
 2001 06 08  53665.880005
 2001 06 11  29659.570007
 2001 06 12  51651.869995
 2001 06 13  57655.219971
 2001 06 14  57642.650024
 2001 06 15  15634·250000
 2001 06 18  47637·200012
 2001 06 19  48636·450012
 2001 06 20  43637.549988
 2001 06 21  66643·489990
 2001 06 22  60643·909973
 2001 06 25  3639·750000
 2001 06 26  61635.210022
 2001 06 27  62636.640015
 2001 06 28  2638.780029
 2001 06 29  67644·710022
 2001 07 02  87646·489990
 2001 07 03  11649·020020
 2001 07 05  12643·270020
 2001 07 06  9627·119995
 2001 07 09  21627·919983
 2001 07 10  44622.059998
 2001 07 11  52615.469971
 2001 07 12  22621·650024
 2001 07 13  88634·109985
 2001 07 16  17631·729980
 2001 07 17  10629.599976
 2001 07 18  26631·219971
 2001 07 19  40634.260010
 2001 07 20  13634·960022
 2001 07 23  98626·590027
 2001 07 24  65613·169983
 2001 07 25  50615.940002
 2001 07 26  38621·700012
 2001 07 27  56629·359985
 2001 07 30  8631.700012
 2001 07 31  21633.880005
 2001 08 01  23637·429993
 2001 08 02  46639·929993
 2001 08 03  50635·219971
 2001 08 06  76631.090027
 2001 08 07  25629.869995
 2001 08 08  55622.090027
 2001 08 09  8618·190002
 2001 08 10  67615.880005
 2001 08 13  27624·130005
 2001 08 14  96624·119995
 2001 08 15  29620.299988
 2001 08 16  69613·679993
 2001 08 17  33608.719971
 2001 08 20  9610.950012
 2001 08 21  80608·729980
 2001 08 22  82606·739990
 2001 08 23  77611·239990
 2001 08 24  54611.869995
 2001 08 27  56619.849976
 2001 08 28  32611.270020
 2001 08 29  15604.130005
 2001 08 30  21592.780029
 2001 08 31  76593.650024
 2001 09 04  69595.590027
 2001 09 05  28587.849976
 2001 09 06  22582·799988
 2001 09 07  84570.409973
 2001 09 10  68566·289978
 2001 09 17  23546.409973
 2001 09 18  94541·289978
 2001 09 19  49517.599976
 2001 09 20  30517·820007
 2001 09 21  32497.209991
 2001 09 24  2507.980011
 2001 09 25  66524·500000
 2001 09 26  81526·239990
 2001 09 27  12523·630005
 2001 09 28  33534·590027
 2001 10 01  53538.969971
 2001 10 02  70542.820007
 2001 10 03  43546.219971
 2001 10 04  99560·700012
 2001 10 05  55552.809998
 2001 10 08  72554·710022
 2001 10 09  33553.140015
 2001 10 10  38552.460022
 2001 10 11  41567.390015
 2001 10 12  90563·440002
 2001 10 15  13566·679993
 2001 10 16  15571·729980
 2001 10 17  4565·549988
 2001 10 18  47559·229980
 2001 10 19  40555.650024
 2001 10 22  15562.630005
 2001 10 23  65568·330017
 2001 10 24  94567.469971
 2001 10 25  95560·190002
 2001 10 26  53575.320007
 2001 10 29  67566·890015
 2001 10 30  7553.520020
 2001 10 31  86555·750000
 2001 11 01  66554·119995
 2001 11 02  79565.090027
 2001 11 05  86570·690002
 2001 11 06  44575.349976
 2001 11 07  17584·739990
 2001 11 08  96585·549988
 2001 11 09  56583.070007
 2001 11 12  25576.280029
 2001 11 13  94586·900024
 2001 11 14  37595·030029
 2001 11 15  67596.570007
 2001 11 16  11593·909973
 2001 11 19  9598.239990
 2001 11 20  45599.900024
 2001 11 21  96593·719971
 2001 11 23  9596.979980
 2001 11 26  2602.559998
 2001 11 27  91600·419983
 2001 11 28  43593.619995
 2001 11 29  50592·109985
 2001 11 30  33597·739990
 2001 12 03  67592.090027
 2001 12 04  32593·929993
 2001 12 05  92601·880005
 2001 12 06  93613·130005
 2001 12 07  94607.219971
 2001 12 10  15600·500000
 2001 12 11  15597.849976
 2001 12 12  93593.059998
 2001 12 13  15589·239990
 2001 12 14  66583.239990
 2001 12 17  26591.219971
 2001 12 18  71597.250000
 2001 12 19  99597·849976
 2001 12 20  86600·130005
 2001 12 21  57600.130005
 2001 12 24  90602.679993
 2001 12 26  42602·700012
 2001 12 27  1605·260010
 2001 12 28  65609.380005
 2001 12 31  38604.900024
 2002 01 02 61598.359985
 2002 01 03 61607.940002
 2002 01 04 31613·359985
 2002 01 07 28613·710022
 2002 01 08 0610.409973
 2002 01 09 41607·719971
 2002 01 10 62607·000000
 2002 01 11 98604.510010
 2002 01 14 30599·969971
 2002 01 15 42599·530029
 2002 01 16 90594.640015
 2002 01 17 10594.710022
 2002 01 18 45593·359985
 2002 01 22 88589·260010
 2002 01 23 70589.030029
 2002 01 24 54595.080017
 2002 01 25 62594.919983
 2002 01 28 31594·700012
 2002 01 29 86581·049988
 2002 01 30 40572.440002
 2002 01 31 27588·210022
 2002 02 01 46590·580017
 2002 02 04 43577.119995
 2002 02 05 8572.690002
 2002 02 06 9569·590027
 2002 02 07 33569.359985
 2002 02 08 72570·179993
 2002 02 11 21578.270020
 2002 02 12 1582.559998
 2002 02 13 18585·059998
 2002 02 14 32587·890015
 2002 02 15 65582·530029
 2002 02 19 23571.280029
 2002 02 20 50567.159973
 2002 02 21 3570·179993
 2002 02 22 55567.109985
 2002 02 25 20575·000000
 2002 02 26 6581.159973
 2002 02 27 92581·830017
 2002 02 28 27583·880005
 2002 03 01 59583.880005
 2002 03 04 86597.380005
 2002 03 05 31605.369995
 2002 03 06 46605.390015
 2002 03 07 36608·330017
 2002 03 08 15611·729980
 2002 03 11 76612·929993
 2002 03 12 98609.840027
 2002 03 13 70608·380005
 2002 03 14 43608·429993
 2002 03 15 9609·469971
 2002 03 18 96613·130005
 2002 03 19 4616·419983
 2002 03 20 47608·820007
 2002 03 21 36602·700012
 2002 03 22 80605·820007
 2002 03 25 7598·929993
 2002 03 26 25598·770020
 2002 03 27 90600.880005
 2002 03 28 10605·679993
 2002 04 01 75599.799988
 2002 04 02 5601.380005
 2002 04 03 26592·659973
 2002 04 04 76592·820007
 2002 04 05 26592·679993
 2002 04 08 35588·369995
 2002 04 09 27591·280029
 2002 04 10 90591·710022
 2002 04 11 4584.159973
 2002 04 12 92584·219971
 2002 04 15 99582.830017
 2002 04 16 90584.549988
 2002 04 17 78595·559998
 2002 04 18 76588·340027
 2002 04 19 74595.119995
 2002 04 22 39586.099976
 2002 04 23 43582·830017
 2002 04 24 12579·619995
 2002 04 25 8575.859985
 2002 04 26 25571·320007
 2002 04 29 17564·630005
 2002 04 30 51564.770020
 2002 05 01 84565·880005
 2002 05 02 61572·750000
 2002 05 03 45566.869995
 2002 05 06 68558.700012
 2002 05 07 7556·510010
 2002 05 08 84556.809998
 2002 05 09 96568.940002
 2002 05 10 63559.440002
 2002 05 13 9559.409973
 2002 05 14 58569.989990
 2002 05 15 64577.960022
 2002 05 16 63577.969971
 2002 05 17 47581·539978
 2002 05 20 70578·340027
 2002 05 21 68572·179993
 2002 05 22 16570·030029
 2002 05 23 3572.690002
 2002 05 24 33573.869995
 2002 05 28 52567·679993
 2002 05 29 99566.489990
 2002 05 30 83559.489990
 2002 05 31 86565.000000
 2002 06 03 86552.200012
 2002 06 04 12546·919983
 2002 06 05 19551·099976
 2002 06 06 91544.679993
 2002 06 07 63537·190002
 2002 06 10 80544·679993
 2002 06 11 68537.099976
 2002 06 12 35531.440002
 2002 06 13 3534.239990
 2002 06 14 55520.200012
 2002 06 17 11534·109985
 2002 06 18 33546.469971
 2002 06 19 50539·659973
 2002 06 20 10531·849976
 2002 06 21 54522.000000
 2002 06 24 21513·700012
 2002 06 25 73515·159973
 2002 06 26 47503·660004
 2002 06 27 30509·700012
 2002 06 28 63522·270020
 2002 07 01 67511.049988
 2002 07 02 91499.140015
 2002 07 03 95493·170013
 2002 07 05 47503.000000
 2002 07 08 49513·130005
 2002 07 09 92501.359985
 2002 07 10 31485·869995
 2002 07 11 85475·380005
 2002 07 12 65482.820007
 2002 07 15 26463·609985
 2002 07 16 44475.200012
 2002 07 17 15474.320007
 2002 07 18 83466·809998
 2002 07 19 94447·000000
 2002 07 22 66432·279999
 2002 07 23 0423·429993
 2002 07 24 98412·480011
 2002 07 25 19434.339996
 2002 07 26 54444.390015
 2002 07 29 29452·920013
 2002 07 30 29470·049988
 2002 07 31 54473·089996
 2002 08 01 89469.290009
 2002 08 02 14454.239990
 2002 08 05 20443·089996
 2002 08 06 73443.700012
 2002 08 07 79454·170013
 2002 08 08 92465·109985
 2002 08 09 41472·940002
 2002 08 12 76473·910004
 2002 08 13 53469·149994
 2002 08 14 27465·019989
 2002 08 15 84486.859985
 2002 08 16 90485.970001
 2002 08 19 70492·260010
 2002 08 20 7494.540009
 2002 08 21 70494·369995
 2002 08 22 64502·279999
 2002 08 23 11497.220001
 2002 08 26 44493.470001
 2002 08 27 42493.320007
 2002 08 28 75484.260010
 2002 08 29 82479.130005
 2002 08 30 77483·170013
 2002 09 03 70466.040009
 2002 09 04 21465.130005
 2002 09 05 16462.700012
 2002 09 06 68466.980011
 2002 09 09 48469.190002
 2002 09 10 29478.049988
 2002 09 11 68482·149994
 2002 09 12 6469.549988
 2002 09 13 95465.470001
 2002 09 16 49466.369995
 2002 09 17 20462·809998
 2002 09 18 2454·809998
 2002 09 19 55447·320007
 2002 09 20 56445·130005
 2002 09 23 80438·309998
 2002 09 24 96433·820007
 2002 09 25 97434.390015
 2002 09 26 52445·480011
 2002 09 27 78438·929993
 2002 09 30 49425·279999
 2002 10 01 16431.709991
 2002 10 02 60438·290009
 2002 10 03 72433.079987
 2002 10 04 50420·510010
 2002 10 07 30414.320007
 2002 10 08 32412·170013
 2002 10 09 43410.119995
 2002 10 10 12406·529999
 2002 10 11 84425·109985
 2002 10 14 43437·829987
 2002 10 15 97444.899994
 2002 10 16 73452.299988
 2002 10 17 47454.239990
 2002 10 18 94458.320007
 2002 10 21 67461·519989
 2002 10 22 95466·410004
 2002 10 23 12461.730011
 2002 10 24 9464·420013
 2002 10 25 8463.329987
 2002 10 28 66468.459991
 2002 10 29 0458.839996
 2002 10 30 40464.760010
 2002 10 31 3465.380005
 2002 11 01 99464·359985
 2002 11 04 54476.570007
 2002 11 05 60478·500000
 2002 11 06 58478.820007
 2002 11 07 33475.149994
 2002 11 08 43471·010010
 2002 11 11 72462·059998
 2002 11 12 5462.880005
 2002 11 13 30460·709991
 2002 11 14 62466.049988
 2002 11 15 1473·130005
 2002 11 18 1475.320007
 2002 11 19 77471.859985
 2002 11 20 30472·709991
 2002 11 21 96482.750000
 2002 11 22 27490.690002
 2002 11 25 88488.380005
 2002 11 26 90482.420013
 2002 11 27 33483.059998
 2002 11 29 89494·630005
 2002 12 02 2490·609985
 2002 12 03 12485·850006
 2002 12 04 12480·709991
 2002 12 05 20479·059998
 2002 12 06 79474.119995
 2002 12 09 91471.880005
 2002 12 10 60471.929993
 2002 12 11 75474.299988
 2002 12 12 9475.089996
 2002 12 13 44470.260010
 2002 12 16 26470.940002
 2002 12 17 38477.299988
 2002 12 18 5470.070007
 2002 12 19 17466·000000
 2002 12 20 85468·100006
 2002 12 23 14472.450012
 2002 12 24 3472·589996
 2002 12 26 79470·279999
 2002 12 27 39463.100006
 2002 12 30 34461.079987
 2002 12 31 68460·649994
 2003 01 02  23466·179993
 2003 01 03  12478.429993
 2003 01 06  57481·149994
 2003 01 07  87487·170013
 2003 01 08  69480.989990
 2003 01 09  55481·809998
 2003 01 10  62485·700012
 2003 01 13  73488·170013
 2003 01 14  61487.950012
 2003 01 15  43485·220001
 2003 01 16  58482·890015
 2003 01 17  63476·209991
 2003 01 21  68470.290009
 2003 01 22  77465·290009
 2003 01 23  75464·899994
 2003 01 24  22456.100006
 2003 01 27  84447·959991
 2003 01 28  82449.480011
 2003 01 29  70448.670013
 2003 01 30  36447.799988
 2003 01 31  28446.049988
 2003 02 03  8454.299988
 2003 02 04  25446.079987
 2003 02 05  18447·079987
 2003 02 06  45442.390015
 2003 02 07  31438·929993
 2003 02 10  46437·230011
 2003 02 11  7438·049988
 2003 02 12  4434.250000
 2003 02 13  51427·690002
 2003 02 14  65432.119995
 2003 02 18  65442.029999
 2003 02 19  98444·529999
 2003 02 20  94443·549988
 2003 02 21  39440.929993
 2003 02 24  80441·489990
 2003 02 25  47434·359985
 2003 02 26  10438.609985
 2003 02 27  50439·079987
 2003 02 28  65444·250000
 2003 03 03  96442.119995
 2003 03 04  74436.510010
 2003 03 05  3435·000000
 2003 03 06  59435·339996
 2003 03 07  12430.950012
 2003 03 10  87428.470001
 2003 03 11  32425.049988
 2003 03 12  23419.019989
 2003 03 13  91426.690002
 2003 03 14  74439·429993
 2003 03 17  91438·660004
 2003 03 18  45454.410004
 2003 03 19  51456.290009
 2003 03 20  86454.920013
 2003 03 21  63463.950012
 2003 03 24  40456.980011
 2003 03 25  37457.410004
 2003 03 26  97459·500000
 2003 03 27  55455.019989
 2003 03 28  44456·779999
 2003 03 31  18447·739990
 2003 04 01  9450.179993
 2003 04 02  98455·630005
 2003 04 03  20464·600006
 2003 04 04  88463·470001
 2003 04 07  47465.760010
 2003 04 08  49463·369995
 2003 04 09  56458·730011
 2003 04 10  65456.980011
 2003 04 11  60458.829987
 2003 04 14  90460.029999
 2003 04 15  66467.109985
 2003 04 16  95465·230011
 2003 04 17  26465.929993
 2003 04 21  26470·609985
 2003 04 22  87469.869995
 2003 04 23  46482·040009
 2003 04 24  43480.480011
 2003 04 25  90475.600006
 2003 04 28  82476.260010
 2003 04 29  13482.869995
 2003 04 30  37483·109985
 2003 05 01  39478·730011
 2003 05 02  38483·910004
 2003 05 05  14490·709991
 2003 05 06  59491.779999
 2003 05 07  54491·609985
 2003 05 08  69488·299988
 2003 05 09  94488·600006
 2003 05 12  84493.290009
 2003 05 13  41498·549988
 2003 05 14  13496·730011
 2003 05 15  22498.429993
 2003 05 16  13498.299988
 2003 05 19  33489·019989
 2003 05 20  33484.709991
 2003 05 21  92486·250000
 2003 05 22  70490·429993
 2003 05 23  86493·290009
 2003 05 27  16493.579987
 2003 05 28  23505·450012
 2003 05 29  7503.429993
 2003 05 30  81505·149994
 2003 06 02  75512·919983
 2003 06 03  59513.359985
 2003 06 04  98516·650024
 2003 06 05  26520·570007
 2003 06 06  48525·250000
 2003 06 09  70517·609985
 2003 06 10  44519.320007
 2003 06 11  51522.179993
 2003 06 12  99527·590027
 2003 06 13  49523·789978
 2003 06 16  71526·000000
 2003 06 17  14535.580017
 2003 06 18  14534.270020
 2003 06 19  16528.239990
 2003 06 20  28528.320007
 2003 06 23  96519.650024
 2003 06 24  8520.270020
 2003 06 25  15518·729980
 2003 06 26  92518.260010
 2003 06 27  4518.940002
 2003 06 30  17518.539978
 2003 07 01  15512·429993
 2003 07 02  62522·950012
 2003 07 03  70523·989990
 2003 07 07  4525.229980
 2003 07 08  10532·250000
 2003 07 09  64532·369995
 2003 07 10  49524.849976
 2003 07 11  58527·369995
 2003 07 14  20532·280029
 2003 07 15  49531.750000
 2003 07 16  25527·840027
 2003 07 17  92521·710022
 2003 07 18  88523·330017
 2003 07 21  91520·179993
 2003 07 22  2520.250000
 2003 07 23  43522·500000
 2003 07 24  83523·309998
 2003 07 25  91521·250000
 2003 07 28  14529.630005
 2003 07 29  74525·109985
 2003 07 30  0526.169983
 2003 07 31  75527·119995
 2003 08 01  16522·469971
 2003 08 04  74516·020020
 2003 08 05  58514·780029
 2003 08 06  93512.409973
 2003 08 07  91513·729980
 2003 08 08  54518·770020
 2003 08 11  1518·940002
 2003 08 12  20522·039978
 2003 08 13  44522.700012
 2003 08 14  53522.429993
 2003 08 15  98525·580017
 2003 08 18  57527.919983
 2003 08 19  9530.799988
 2003 08 20  34531·369995
 2003 08 21  43533.250000
 2003 08 22  29529.820007
 2003 08 25  40527.070007
 2003 08 26  84524·609985
 2003 08 27  56529.859985
 2003 08 28  86529·270020
 2003 08 29  20533·869995
 2003 09 02  17537.159973
 2003 09 03  80545·750000
 2003 09 04  5545.890015
 2003 09 05  56544.039978
 2003 09 08  71545·700012
 2003 09 09  85545.950012
 2003 09 10  84539·260010
 2003 09 11  79539.840027
 2003 09 12  8538.309998
 2003 09 15  65541·390015
 2003 09 16  50542·039978
 2003 09 17  45547·200012
 2003 09 18  16547·869995
 2003 09 19  39551·049988
 2003 09 22  54544.059998
 2003 09 23  37545·750000
 2003 09 24  8539.190002
 2003 09 25  51535.750000
 2003 09 26  69531.799988
 2003 09 29  61531·309998
 2003 09 30  22529.109985
 2003 10 01  70532.150024
 2003 10 02  98541.340027
 2003 10 03  49545.070007
 2003 10 06  22549·890015
 2003 10 07  91548·570007
 2003 10 08  65551.239990
 2003 10 09  57552.619995
 2003 10 10  93553·820007
 2003 10 13  32555·030029
 2003 10 14  20556·710022
 2003 10 15  68557·679993
 2003 10 16  51558.109985
 2003 10 17  38554·070007
 2003 10 20  39553·840027
 2003 10 21  86557·109985
 2003 10 22  32549.729980
 2003 10 23  77548.179993
 2003 10 24  23544·739990
 2003 10 27  45550.359985
 2003 10 28  0551.890015
 2003 10 29  45558.469971
 2003 10 30  96559.039978
 2003 10 31  1560.890015
 2003 11 03  42563.090027
 2003 11 04  60563.479980
 2003 11 05  10559.890015
 2003 11 06  36561·619995
 2003 11 07  71564·270020
 2003 11 10  66560.500000
 2003 11 11  39559·030029
 2003 11 12  55560.909973
 2003 11 13  25565.000000
 2003 11 14  32562·460022
 2003 11 17  84555·409973
 2003 11 18  92554.719971
 2003 11 19  67554.750000
 2003 11 20  53554.299988
 2003 11 21  71553·270020
 2003 11 24  2555.979980
 2003 11 25  86563.119995
 2003 11 26  47562.869995
 2003 11 28  49567·369995
 2003 12 01  67569.070007
 2003 12 02  93572.599976
 2003 12 03  60571.669983
 2003 12 04  94570.210022
 2003 12 05  94568.419983
 2003 12 08  26568·880005
 2003 12 09  59567.500000
 2003 12 10  7563.940002
 2003 12 11  14566·950012
 2003 12 12  50571·700012
 2003 12 15  39571.679993
 2003 12 16  13571·250000
 2003 12 17  84572.840027
 2003 12 18  51576.020020
 2003 12 19  20579.909973
 2003 12 22  62580.940002
 2003 12 23  86583·760010
 2003 12 24  42584.460022
 2003 12 26  45585·260010
 2003 12 29  30586.280029
 2003 12 30  26591·820007
 2003 12 31  61591·830017
 2004 01 02 83591·219971
 2004 01 05 16593.940002
 2004 01 06 37598·020020
 2004 01 07 72597.140015
 2004 01 08 29601·440002
 2004 01 09 48599·849976
 2004 01 12 73599.869995
 2004 01 13 61596.890015
 2004 01 14 2601.270020
 2004 01 15 74601.599976
 2004 01 16 18606·599976
 2004 01 20 43607·770020
 2004 01 21 46607·510010
 2004 01 22 70612·090027
 2004 01 23 78608.679993
 2004 01 26 54610.750000
 2004 01 27 30612.500000
 2004 01 28 37603.090027
 2004 01 29 85600·200012
 2004 01 30 58603·270020
 2004 02 02 48603.320007
 2004 02 03 0605.039978
 2004 02 04 94601.229980
 2004 02 05 43600.890015
 2004 02 06 19603·000000
 2004 02 09 10609·390015
 2004 02 10 89609.099976
 2004 02 11 21611·169983
 2004 02 12 88615·849976
 2004 02 13 41611.559998
 2004 02 17 74613.780029
 2004 02 18 30614.890015
 2004 02 19 24613.119995
 2004 02 20 94608·690002
 2004 02 23 83607·390015
 2004 02 24 34606·020020
 2004 02 25 20608.359985
 2004 02 26 95608·580017
 2004 02 27 72610.739990
 2004 03 01 20613.200012
 2004 03 02 96614.309998
 2004 03 03 94612.049988
 2004 03 04 22615.359985
 2004 03 05 1614·950012
 2004 03 08 97614·440002
 2004 03 09 67608.840027
 2004 03 10 40601.289978
 2004 03 11 15592.580017
 2004 03 12 90594.039978
 2004 03 15 13591.349976
 2004 03 16 57590.710022
 2004 03 17 24595.599976
 2004 03 18 71596.159973
 2004 03 19 58594·299988
 2004 03 22 31583.690002
 2004 03 23 18584·599976
 2004 03 24 58582·280029
 2004 03 25 53585.070007
 2004 03 26 43592.299988
 2004 03 29 8594.210022
 2004 03 30 96599·530029
 2004 03 31 73600.659973
 2004 04 01 99603.460022
 2004 04 02 33609·130005
 2004 04 05 54611.650024
 2004 04 06 18612·099976
 2004 04 07 32609·719971
 2004 04 08 55607·760010
 2004 04 12 25610.419983
 2004 04 13 14603.320007
 2004 04 14 97600·210022
 2004 04 15 62599.219971
 2004 04 16 30602.299988
 2004 04 19 11603.940002
 2004 04 20 77598·020020
 2004 04 21 67596·979980
 2004 04 22 12600·219971
 2004 04 23 84606·669983
 2004 04 26 78606.260010
 2004 04 27 9607.789978
 2004 04 28 40599.739990
 2004 04 29 34592.280029
 2004 04 30 32591·770020
 2004 05 03 49592.609985
 2004 05 04 8595.080017
 2004 05 05 87597.690002
 2004 05 06 95591.510010
 2004 05 07 76587·169983
 2004 05 10 36576.429993
 2004 05 11 92581·179993
 2004 05 12 49574.880005
 2004 05 13 3583.070007
 2004 05 14 68581·169983
 2004 05 17 25576.080017
 2004 05 18 1579·679993
 2004 05 19 68581.210022
 2004 05 20 73579·599976
 2004 05 21 87581·830017
 2004 05 24 82583.250000
 2004 05 25 33582.859985
 2004 05 26 45593.289978
 2004 05 27 3595·880005
 2004 05 28 49597.840027
 2004 06 01 87595.700012
 2004 06 02 3598·390015
 2004 06 03 23596·830017
 2004 06 04 84598·150024
 2004 06 07 42600·700012
 2004 06 08 91606·789978
 2004 06 09 22604.090027
 2004 06 10 93604.650024
 2004 06 14 36598·989990
 2004 06 15 79601.179993
 2004 06 16 1603·400024
 2004 06 17 8601·549988
 2004 06 18 32603·099976
 2004 06 21 60603·010010
 2004 06 22 86600·330017
 2004 06 23 86604.270020
 2004 06 24 18608·739990
 2004 06 25 54605·820007
 2004 06 28 27604.140015
 2004 06 29 7604·330017
 2004 06 30 7605·359985
 2004 07 01 5600·030029
 2004 07 02 99599.989990
 2004 07 06 80594·520020
 2004 07 07 37595.510010
 2004 07 08 82591·809998
 2004 07 09 2590·520020
 2004 07 12 35590.530029
 2004 07 13 70593·780029
 2004 07 14 79591·130005
 2004 07 15 62590.809998
 2004 07 16 29587·840027
 2004 07 19 95585·210022
 2004 07 20 16586·820007
 2004 07 21 30583·669983
 2004 07 22 43578·320007
 2004 07 23 24577.909973
 2004 07 26 35574.739990
 2004 07 27 81577·789978
 2004 07 28 85576.260010
 2004 07 29 96583.789978
 2004 07 30 8584.799988
 2004 08 02 14584.840027
 2004 08 03 86585.719971
 2004 08 04 73581.659973
 2004 08 05 27575·179993
 2004 08 06 56565·719971
 2004 08 09 3566·739990
 2004 08 10 43567·770020
 2004 08 11 12567.460022
 2004 08 12 57566·140015
 2004 08 13 17565·500000
 2004 08 16 19566.849976
 2004 08 17 6575·070007
 2004 08 18 93574·820007
 2004 08 19 35578·869995
 2004 08 20 39580·510010
 2004 08 23 81583·780029
 2004 08 24 63582.659973
 2004 08 25 89582·909973
 2004 08 26 65587.789978
 2004 08 27 28589.039978
 2004 08 30 93586·179993
 2004 08 31 35584.109985
 2004 09 01 87586.830017
 2004 09 02 68590·159973
 2004 09 03 33594·099976
 2004 09 07 54594.159973
 2004 09 08 15595.580017
 2004 09 09 44594.299988
 2004 09 10 60594.780029
 2004 09 13 55599.859985
 2004 09 14 90600.429993
 2004 09 15 26597·849976
 2004 09 16 73598·280029
 2004 09 17 67600·299988
 2004 09 20 72598·409973
 2004 09 21 8599·669983
 2004 09 22 97594·650024
 2004 09 23 48592.159973
 2004 09 24 51592.340027
 2004 09 27 8589.400024
 2004 09 28 84588·330017
 2004 09 29 79591·650024
 2004 09 30 39592.880005
 2004 10 01 72596.559998
 2004 10 04 7605·239990
 2004 10 05 68604.929993
 2004 10 06 74605.340027
 2004 10 07 68603.780029
 2004 10 08 69598·489990
 2004 10 11 45599.729980
 2004 10 12 19596.039978
 2004 10 13 91593·390015
 2004 10 14 94589·190002
 2004 10 15 68589·140015
 2004 10 18 61589.890015
 2004 10 19 59590·020020
 2004 10 20 33585.250000
 2004 10 21 17588·010010
 2004 10 22 15586.409973
 2004 10 25 17583·539978
 2004 10 26 60586.080017
 2004 10 27 1592.599976
 2004 10 28 16599.390015
 2004 10 29 33601·479980
 2004 11 01 77603.109985
 2004 11 02 49603·289978
 2004 11 03 30606·260010
 2004 11 04 3610.919983
 2004 11 05 9620·450012
 2004 11 08 20621·250000
 2004 11 09 42621.359985
 2004 11 10 45621.409973
 2004 11 11 5622.179993
 2004 11 12 93626.219971
 2004 11 15 67631·280029
 2004 11 16 2629.119995
 2004 11 17 43629.929993
 2004 11 18 78631·409973
 2004 11 19 42625.659973
 2004 11 22 46624.979980
 2004 11 23 21627.010010
 2004 11 24 4630.719971
 2004 11 26 30632.640015
 2004 11 29 68628.239990
 2004 11 30 66629.090027
 2004 12 01 28629·239990
 2004 12 02 19636.270020
 2004 12 03 90636·849976
 2004 12 06 27635.400024
 2004 12 07 32631.130005
 2004 12 08 22630.830017
 2004 12 09 54629·260010
 2004 12 10 81635.429993
 2004 12 13 24637.820007
 2004 12 14 76642·099976
 2004 12 15 30643·280029
 2004 12 16 27642.830017
 2004 12 17 33640.239990
 2004 12 20 45640·109985
 2004 12 21 13641·219971
 2004 12 22 91645·890015
 2004 12 23 18648.500000
 2004 12 27 17646.530029
 2004 12 28 20646.640015
 2004 12 29 23650.059998
 2004 12 30 59651.380005
 2004 12 31 4650·940002
 2005 01 03  97644.229980
 2005 01 04  99635.739990
 2005 01 05  64634.210022
 2005 01 06  44634·099976
 2005 01 07  12633.369995
 2005 01 10  19634·950012
 2005 01 11  64632.789978
 2005 01 12  0630.169983
 2005 01 13  60630.640015
 2005 01 14  8631.580017
 2005 01 18  15633.260010
 2005 01 19  60635.349976
 2005 01 20  60629·809998
 2005 01 21  18626·880005
 2005 01 24  99624·330017
 2005 01 25  38625·010010
 2005 01 26  56627.219971
 2005 01 27  22627.809998
 2005 01 28  24625·789978
 2005 01 31  70629.340027
 2005 02 01  17633.979980
 2005 02 02  22638.359985
 2005 02 03  20636·700012
 2005 02 04  19638·770020
 2005 02 07  37639·450012
 2005 02 08  44644.739990
 2005 02 09  44640·010010
 2005 02 10  75639·799988
 2005 02 11  35640.599976
 2005 02 14  36646·479980
 2005 02 15  77647·719971
 2005 02 16  48647·260010
 2005 02 17  56645.299988
 2005 02 18  76643.469971
 2005 02 22  28636·169983
 2005 02 23  79636·679993
 2005 02 24  69637.989990
 2005 02 25  62644·559998
 2005 02 28  26643·940002
 2005 03 01  28647.289978
 2005 03 02  67647·450012
 2005 03 03  22647.299988
 2005 03 04  29651.159973
 2005 03 07  85656.890015
 2005 03 08  70655·010010
 2005 03 09  4648.570007
 2005 03 10  18645·500000
 2005 03 11  61644·299988
 2005 03 14  22645·369995
 2005 03 15  84644.950012
 2005 03 16  1638.270020
 2005 03 17  96638·479980
 2005 03 18  93636.489990
 2005 03 21  64634·710022
 2005 03 22  8631·010010
 2005 03 23  51629·239990
 2005 03 24  76630·950012
 2005 03 28  67631.409973
 2005 03 29  96626.489990
 2005 03 30  16627.590027
 2005 03 31  90635·020020
 2005 04 01  45630.359985
 2005 04 04  47628·960022
 2005 04 05  1633.659973
 2005 04 06  80636·309998
 2005 04 07  73637·239990
 2005 04 08  68636.099976
 2005 04 11  47634·700012
 2005 04 12  14630.479980
 2005 04 13  52630·909973
 2005 04 14  90625·510010
 2005 04 15  14615.320007
 2005 04 18  88614.030029
 2005 04 19  6617·469971
 2005 04 20  70612.690002
 2005 04 21  92614·340027
 2005 04 22  19616.000000
 2005 04 25  86620.890015
 2005 04 26  89621·140015
 2005 04 27  93617·099976
 2005 04 28  53616·260010
 2005 04 29  67613·909973
 2005 05 02  55622·070007
 2005 05 03  56623·619995
 2005 05 04  58626·059998
 2005 05 05  51629.119995
 2005 05 06  98631.390015
 2005 05 09  42630·700012
 2005 05 10  29627.809998
 2005 05 11  62625·000000
 2005 05 12  76624.950012
 2005 05 13  40618.570007
 2005 05 16  84622.669983
 2005 05 17  50626·159973
 2005 05 18  69633·679993
 2005 05 19  62639.900024
 2005 05 20  68640.219971
 2005 05 23  92642·390015
 2005 05 24  86642·880005
 2005 05 25  48640.460022
 2005 05 26  49643·039978
 2005 05 27  86645.609985
 2005 05 31  56644.280029
 2005 06 01  59644.039978
 2005 06 02  23648.059998
 2005 06 03  60646·450012
 2005 06 06  38645·380005
 2005 06 07  83647·849976
 2005 06 08  8645.690002
 2005 06 09  63644·429993
 2005 06 10  12645.539978
 2005 06 13  33646·380005
 2005 06 14  48649·440002
 2005 06 15  71648·650024
 2005 06 16  86652.390015
 2005 06 17  48656.619995
 2005 06 20  13655.289978
 2005 06 21  84655·900024
 2005 06 22  90655·799988
 2005 06 23  90650·179993
 2005 06 24  96644.969971
 2005 06 27  27643.229980
 2005 06 28  82645.229980
 2005 06 29  47649.400024
 2005 06 30  17645·549988
 2005 07 01  50646.130005
 2005 07 05  43646·830017
 2005 07 06  32648.340027
 2005 07 07  20642.489990
 2005 07 08  30649.880005
 2005 07 11  80657.940002
 2005 07 12  82660.419983
 2005 07 13  74662·090027
 2005 07 14  67664.090027
 2005 07 15  24663·659973
 2005 07 18  61662·679993
 2005 07 19  73663·380005
 2005 07 20  86663.940002
 2005 07 21  33664·400024
 2005 07 22  57665·119995
 2005 07 25  36665.950012
 2005 07 26  37666.570007
 2005 07 27  87667.130005
 2005 07 28  82670.469971
 2005 07 29  8670·200012
 2005 08 01  95670.039978
 2005 08 02  93671.179993
 2005 08 03  74673·859985
 2005 08 04  57670.770020
 2005 08 05  62664.989990
 2005 08 08  84662·940002
 2005 08 09  97663.299988
 2005 08 10  78664.909973
 2005 08 11  62666.119995
 2005 08 12  15664.760010
 2005 08 15  37665·250000
 2005 08 16  90661·549988
 2005 08 17  47660·909973
 2005 08 18  69659·380005
 2005 08 19  9661.320007
 2005 08 22  37659.900024
 2005 08 23  90659·010010
 2005 08 24  51656·630005
 2005 08 25  50656·719971
 2005 08 26  88653·789978
 2005 08 29  93652·130005
 2005 08 30  94652·409973
 2005 08 31  22654.479980
 2005 09 01  37661.130005
 2005 09 02  82661·799988
 2005 09 06  55662.500000
 2005 09 07  14668.849976
 2005 09 08  4668.260010
 2005 09 09  6669.500000
 2005 09 12  14673·489990
 2005 09 13  38669.270020
 2005 09 14  32666.440002
 2005 09 15  40665·750000
 2005 09 16  78667·580017
 2005 09 19  33666.979980
 2005 09 20  91662·799988
 2005 09 21  86657.080017
 2005 09 22  80654.429993
 2005 09 23  62656.820007
 2005 09 26  75658·530029
 2005 09 27  69658·260010
 2005 09 28  76658.929993
 2005 09 29  11658·539978
 2005 09 30  3666.229980
 2005 10 03  38667·130005
 2005 10 04  46661.219971
 2005 10 05  95651.070007
 2005 10 06  18642.770020
 2005 10 07  70647.789978
 2005 10 10  99645·000000
 2005 10 11  50643.200012
 2005 10 12  91637·179993
 2005 10 13  65633·880005
 2005 10 14  66638·030029
 2005 10 17  41643·280029
 2005 10 18  16639·909973
 2005 10 19  48635.640015
 2005 10 20  3637.200012
 2005 10 21  54638·859985
 2005 10 24  11641·880005
 2005 10 25  70646·630005
 2005 10 26  92647·559998
 2005 10 27  3640.190002
 2005 10 28  21640·559998
 2005 10 31  6650·739990
 2005 11 01  40653·080017
 2005 11 02  26653·150024
 2005 11 03  14661.080017
 2005 11 04  56660.419983
 2005 11 07  78661·989990
 2005 11 08  85661.099976
 2005 11 09  86661.289978
 2005 11 10  46660·260010
 2005 11 11  63668.989990
 2005 11 14  68669·500000
 2005 11 15  54666.609985
 2005 11 16  26666.630005
 2005 11 17  76669·340027
 2005 11 18  89674.419983
 2005 11 21  64677·460022
 2005 11 22  72680·429993
 2005 11 23  25684·840027
 2005 11 25  84688·080017
 2005 11 28  84683.260010
 2005 11 29  83683.400024
 2005 11 30  40679·270020
 2005 12 01  18680·090027
 2005 12 02  9685·909973
 2005 12 05  86684·090027
 2005 12 06  79684·700012
 2005 12 07  78681·469971
 2005 12 08  58680·520020
 2005 12 09  31682.169983
 2005 12 12  23683·090027
 2005 12 13  76684·739990
 2005 12 14  74689.200012
 2005 12 15  92689.210022
 2005 12 16  79689.059998
 2005 12 19  51684.469971
 2005 12 20  27683·130005
 2005 12 21  72684.919983
 2005 12 22  78686·479980
 2005 12 23  66688.650024
 2005 12 27  11683.549988
 2005 12 28  94683·580017
 2005 12 29  77682·520020
 2005 12 30  8678·469971
 2006 01 03 46677·510010
 2006 01 04 9689·690002
 2006 01 05 58691.280029
 2006 01 06 91693.669983
 2006 01 09 74699.390015
 2006 01 10 93698·919983
 2006 01 11 27701·570007
 2006 01 12 52699·700012
 2006 01 13 67698.729980
 2006 01 17 46696.229980
 2006 01 18 16692·799988
 2006 01 19 54696.400024
 2006 01 20 17686.460022
 2006 01 23 94686.770020
 2006 01 24 82688.419983
 2006 01 25 85686·130005
 2006 01 26 44689·609985
 2006 01 27 87694.320007
 2006 01 30 6698·729980
 2006 01 31 57695.820007
 2006 02 01 91696.049988
 2006 02 02 99691.140015
 2006 02 03 94687·299988
 2006 02 06 10687.630005
 2006 02 07 29683.359985
 2006 02 08 33683·640015
 2006 02 09 80687.799988
 2006 02 10 6683·390015
 2006 02 13 51684·729980
 2006 02 14 12685·840027
 2006 02 15 18691·789978
 2006 02 16 32696·780029
 2006 02 17 76699.159973
 2006 02 21 88697·590027
 2006 02 22 91698.539978
 2006 02 23 1699.919983
 2006 02 24 49700.250000
 2006 02 27 36702.789978
 2006 02 28 6696·619995
 2006 03 01 52698·200012
 2006 03 02 39699·400024
 2006 03 03 56700.020020
 2006 03 06 94695·200012
 2006 03 07 47692.109985
 2006 03 08 39690·330017
 2006 03 09 73692.489990
 2006 03 10 11691.630005
 2006 03 13 74697.539978
 2006 03 14 69697·919983
 2006 03 15 38704·760010
 2006 03 16 40709·570007
 2006 03 17 47710.159973
 2006 03 20 73709·479980
 2006 03 21 27705·299988
 2006 03 22 87705.239990
 2006 03 23 2706·650024
 2006 03 24 21707·549988
 2006 03 27 40707·700012
 2006 03 28 83704.000000
 2006 03 29 3705·039978
 2006 03 30 5707.090027
 2006 03 31 1706·280029
 2006 04 03 86707.239990
 2006 04 04 38706.190002
 2006 04 05 46711·349976
 2006 04 06 63710·169983
 2006 04 07 77705.940002
 2006 04 10 20705.169983
 2006 04 11 88699.799988
 2006 04 12 99701·539978
 2006 04 13 62699·969971
 2006 04 17 86698.520020
 2006 04 18 0701.349976
 2006 04 19 10710·710022
 2006 04 20 74712·760010
 2006 04 21 99712·500000
 2006 04 24 75710·929993
 2006 04 25 23708.549988
 2006 04 26 68709·880005
 2006 04 27 48706.219971
 2006 04 28 34712.030029
 2006 05 01 86710.460022
 2006 05 02 27711.299988
 2006 05 03 44710·309998
 2006 05 04 20712.390015
 2006 05 05 76714·950012
 2006 05 08 57721·239990
 2006 05 09 27721·090027
 2006 05 10 2718·210022
 2006 05 11 92710·789978
 2006 05 12 89703.330017
 2006 05 15 59699.849976
 2006 05 16 74702·039978
 2006 05 17 61690·650024
 2006 05 18 81687·489990
 2006 05 19 28684·440002
 2006 05 22 56681·969971
 2006 05 23 33683·830017
 2006 05 24 14677.250000
 2006 05 25 46684.590027
 2006 05 26 92692·409973
 2006 05 30 83685.890015
 2006 05 31 95685·659973
 2006 06 01 52691·380005
 2006 06 02 51697.599976
 2006 06 05 11689.270020
 2006 06 06 55683.109985
 2006 06 07 9684·109985
 2006 06 08 26672·440002
 2006 06 09 43680.880005
 2006 06 12 51673·010010
 2006 06 13 4665.030029
 2006 06 14 38663·179993
 2006 06 15 29668·900024
 2006 06 16 65678.330017
 2006 06 19 50673.130005
 2006 06 20 30673·859985
 2006 06 21 45674·570007
 2006 06 22 3675·710022
 2006 06 23 86675·659973
 2006 06 26 72677.440002
 2006 06 27 91674.780029
 2006 06 28 97673.710022
 2006 06 29 73678.330017
 2006 06 30 57691.799988
 2006 07 03 92691.669983
 2006 07 05 3688·739990
 2006 07 06 1691·489990
 2006 07 07 5687·510010
 2006 07 10 99687·780029
 2006 07 11 4684·900024
 2006 07 12 81683.469971
 2006 07 13 60674.559998
 2006 07 14 87667·119995
 2006 07 17 5668·460022
 2006 07 18 52664·770020
 2006 07 19 91671·109985
 2006 07 20 57677·880005
 2006 07 21 39671·520020
 2006 07 24 77672.380005
 2006 07 25 92682.270020
 2006 07 26 34684.440002
 2006 07 27 62683·969971
 2006 07 28 44684·659973
 2006 07 31 82690.979980
 2006 08 01 68686.419983
 2006 08 02 55689.140015
 2006 08 03 64689.289978
 2006 08 04 6691·380005
 2006 08 07 35690.640015
 2006 08 08 27688·039978
 2006 08 09 77685·770020
 2006 08 10 32683·659973
 2006 08 11 35684.000000
 2006 08 14 7680.700012
 2006 08 15 46687.380005
 2006 08 16 55696.960022
 2006 08 17 93701·479980
 2006 08 18 52701.530029
 2006 08 21 57702·200012
 2006 08 22 94701·719971
 2006 08 23 61698.739990
 2006 08 24 45699.460022
 2006 08 25 24700·059998
 2006 08 28 93701.010010
 2006 08 29 13702·099976
 2006 08 30 92706·179993
 2006 08 31 86706·559998
 2006 09 01 20708.059998
 2006 09 05 49709·969971
 2006 09 06 25704.739990
 2006 09 07 4700.650024
 2006 09 08 72701.960022
 2006 09 11 96699.679993
 2006 09 12 99704·650024
 2006 09 13 66711.349976
 2006 09 14 65712.549988
 2006 09 15 3715·010010
 2006 09 18 98714·880005
 2006 09 19 86711·179993
 2006 09 20 45714·750000
 2006 09 21 45713.090027
 2006 09 22 27710·270020
 2006 09 25 2710.440002
 2006 09 26 81717·900024
 2006 09 27 25722.520020
 2006 09 28 18722.349976
 2006 09 29 76723.369995
 2006 10 02 67720.330017
 2006 10 03 65718.530029
 2006 10 04 28720.840027
 2006 10 05 96730·130005
 2006 10 06 22728·559998
 2006 10 09 18729·869995
 2006 10 10 39731·489990
 2006 10 11 76728·760010
 2006 10 12 90732·270020
 2006 10 13 59738.250000
 2006 10 16 56740.640015
 2006 10 17 52736.429993
 2006 10 18 40738·429993
 2006 10 19 87738.909973
 2006 10 20 12738·690002
 2006 10 23 88739.479980
 2006 10 24 66743.940002
 2006 10 25 28745·710022
 2006 10 26 64747·710022
 2006 10 27 72746·390015
 2006 10 30 88744.739990
 2006 10 31 33744·250000
 2006 11 01 92740·789978
 2006 11 02 17738.239990
 2006 11 03 50737.770020
 2006 11 06 77739·849976
 2006 11 07 4747·859985
 2006 11 08 60746·349976
 2006 11 09 20747.169983
 2006 11 10 60746·609985
 2006 11 13 32748·450012
 2006 11 14 65748·539978
 2006 11 15 94755.799988
 2006 11 16 8758·440002
 2006 11 17 31757.289978
 2006 11 20 19759·239990
 2006 11 21 89760·340027
 2006 11 22 71762·039978
 2006 11 24 84760·599976
 2006 11 27 35750·750000
 2006 11 28 51748.590027
 2006 11 29 25753.119995
 2006 11 30 97757·630005
 2006 12 01 52753·640015
 2006 12 04 48759.599976
 2006 12 05 70766.250000
 2006 12 06 2767·570007
 2006 12 07 31765.409973
 2006 12 08 75763·489990
 2006 12 11 31766.200012
 2006 12 12 55763·820007
 2006 12 13 61767.010010
 2006 12 14 50768·059998
 2006 12 15 59774.400024
 2006 12 18 38771.349976
 2006 12 19 56768·049988
 2006 12 20 18772·919983
 2006 12 21 29768.659973
 2006 12 22 59765·650024
 2006 12 26 51765·719971
 2006 12 27 48769.109985
 2006 12 28 41772·119995
 2006 12 29 47769·229980
 2007 01 03  12764·580017
 2007 01 04  35765.140015
 2007 01 05  22763.940002
 2007 01 08  61763·030029
 2007 01 09  25764.109985
 2007 01 10  96763·700012
 2007 01 11  20769.919983
 2007 01 12  81774·650024
 2007 01 16  3778.190002
 2007 01 17  77778·080017
 2007 01 18  13775.179993
 2007 01 19  15775·780029
 2007 01 22  84773.320007
 2007 01 23  46774·010010
 2007 01 24  99777·489990
 2007 01 25  93774·719971
 2007 01 26  32772·099976
 2007 01 29  98773.289978
 2007 01 30  5774·679993
 2007 01 31  73776.619995
 2007 02 01  34783·929993
 2007 02 02  52787.700012
 2007 02 05  81787.450012
 2007 02 06  37787.409973
 2007 02 07  2789.679993
 2007 02 08  51787.940002
 2007 02 09  1782.239990
 2007 02 12  90780·940002
 2007 02 13  76781·969971
 2007 02 14  66787·950012
 2007 02 15  68793.140015
 2007 02 16  65792·450012
 2007 02 20  17791·559998
 2007 02 21  90793·450012
 2007 02 22  6792.650024
 2007 02 23  18791.440002
 2007 02 26  14789.669983
 2007 02 27  42759.909973
 2007 02 28  65763·159973
 2007 03 01  30754·419983
 2007 03 02  79757.640015
 2007 03 05  67749.809998
 2007 03 06  21749·809998
 2007 03 07  9759.030029
 2007 03 08  50759.690002
 2007 03 09  34762.909973
 2007 03 12  74763·599976
 2007 03 13  87752·400024
 2007 03 14  91744.549988
 2007 03 15  36756.489990
 2007 03 16  49755.630005
 2007 03 19  19757·320007
 2007 03 20  89764.840027
 2007 03 21  93769·900024
 2007 03 22  98780.650024
 2007 03 23  87782·679993
 2007 03 26  57777·020020
 2007 03 27  49778.239990
 2007 03 28  95772.059998
 2007 03 29  98771·489990
 2007 03 30  33769.719971
 2007 04 02  73773·679993
 2007 04 03  41777.780029
 2007 04 04  84783.830017
 2007 04 05  80784·830017
 2007 04 09  60788·309998
 2007 04 10  61788.890015
 2007 04 11  1784.450012
 2007 04 12  86783.130005
 2007 04 13  28788.710022
 2007 04 16  5793.599976
 2007 04 17  31800·929993
 2007 04 18  63800·400024
 2007 04 19  22799·309998
 2007 04 20  49802·599976
 2007 04 23  81807.580017
 2007 04 24  50804.119995
 2007 04 25  10807·659973
 2007 04 26  94813.179993
 2007 04 27  82811·820007
 2007 04 30  9807·789978
 2007 05 01  88804.400024
 2007 05 02  65809·820007
 2007 05 03  91815·489990
 2007 05 04  28818.719971
 2007 05 07  73820·869995
 2007 05 08  11817.719971
 2007 05 09  89819.869995
 2007 05 10  21813.380005
 2007 05 11  11813·320007
 2007 05 14  9816.840027
 2007 05 15  83817·359985
 2007 05 16  24817·559998
 2007 05 17  70821·830017
 2007 05 18  59823·789978
 2007 05 21  5829·080017
 2007 05 22  2829·770020
 2007 05 23  44829·559998
 2007 05 24  86819.950012
 2007 05 25  12821.580017
 2007 05 29  41824·380005
 2007 05 30  53823.219971
 2007 05 31  41833·510010
 2007 06 01  85835.130005
 2007 06 04  55836.349976
 2007 06 05  41832·559998
 2007 06 06  99825.799988
 2007 06 07  30812.590027
 2007 06 08  82810·789978
 2007 06 11  77819·400024
 2007 06 12  60813.869995
 2007 06 13  79813·619995
 2007 06 14  84825.440002
 2007 06 15  55831·000000
 2007 06 18  50832·909973
 2007 06 19  90830·969971
 2007 06 20  50823.880005
 2007 06 21  93819.580017
 2007 06 22  20817·280029
 2007 06 25  43812.190002
 2007 06 26  92810·770020
 2007 06 27  38807·130005
 2007 06 28  44818.059998
 2007 06 29  45813.090027
 2007 07 02  48818.169983
 2007 07 03  56827.030029
 2007 07 05  23826·549988
 2007 07 06  29828·330017
 2007 07 09  81832·140015
 2007 07 10  43822.979980
 2007 07 11  82820.780029
 2007 07 12  50827·679993
 2007 07 13  80841.400024
 2007 07 16  18842.289978
 2007 07 17  73842.739990
 2007 07 18  90835·159973
 2007 07 19  56841.849976
 2007 07 20  25832.960022
 2007 07 23  69835.669983
 2007 07 24  55820.890015
 2007 07 25  48818.020020
 2007 07 26  33796.750000
 2007 07 27  72793·719971
 2007 07 30  79791·109985
 2007 07 31  18791·520020
 2007 08 01  36782·960022
 2007 08 02  7794·440002
 2007 08 03  16779.650024
 2007 08 06  55775·520020
 2007 08 07  53790.669983
 2007 08 08  24801.719971
 2007 08 09  49789.650024
 2007 08 10  72776.280029
 2007 08 13  28789·219971
 2007 08 14  99775.210022
 2007 08 15  85762·580017
 2007 08 16  5742.840027
 2007 08 17  32764.960022
 2007 08 20  33775·960022
 2007 08 21  54780.830017
 2007 08 22  19786·489990
 2007 08 23  57789·590027
 2007 08 24  49793.039978
 2007 08 27  14796.210022
 2007 08 28  1777.880005
 2007 08 29  22778·989990
 2007 08 30  0788.320007
 2007 08 31  47793·330017
 2007 09 04  65800·429993
 2007 09 05  73797·770020
 2007 09 06  60798.289978
 2007 09 07  58788.380005
 2007 09 10  46782.489990
 2007 09 11  78790.070007
 2007 09 12  30796·929993
 2007 09 13  80799.969971
 2007 09 14  10800.380005
 2007 09 17  31800·119995
 2007 09 18  34802·510010
 2007 09 19  69825·669983
 2007 09 20  44823·890015
 2007 09 21  52825·250000
 2007 09 24  25823·780029
 2007 09 25  7818.909973
 2007 09 26  59824.359985
 2007 09 27  84829.099976
 2007 09 28  76827.979980
 2007 10 01  1830·590027
 2007 10 02  96838.229980
 2007 10 03  97836.200012
 2007 10 04  88836.650024
 2007 10 05  81839.400024
 2007 10 08  16843.469971
 2007 10 09  84845·000000
 2007 10 10  87847·289978
 2007 10 11  6842·400024
 2007 10 12  6846.619995
 2007 10 15  66839.489990
 2007 10 16  23836·760010
 2007 10 17  56831·239990
 2007 10 18  81834.099976
 2007 10 19  86817.640015
 2007 10 22  72812·000000
 2007 10 23  37819·609985
 2007 10 24  78812.190002
 2007 10 25  13817·530029
 2007 10 26  33825·140015
 2007 10 29  83836·020020
 2007 10 30  60833.330017
 2007 10 31  41833·179993
 2007 11 01  32821·710022
 2007 11 02  49814·299988
 2007 11 05  15811·859985
 2007 11 06  90816·679993
 2007 11 07  20804·409973
 2007 11 08  17790.820007
 2007 11 09  56790·059998
 2007 11 12  4783.429993
 2007 11 13  73783·630005
 2007 11 14  94798.590027
 2007 11 15  19786·200012
 2007 11 16  51786.330017
 2007 11 19  89778·830017
 2007 11 20  10772.299988
 2007 11 21  70770·140015
 2007 11 23  26771·169983
 2007 11 26  95765·900024
 2007 11 27  24766.409973
 2007 11 28  95777·229980
 2007 11 29  49794·020020
 2007 11 30  42800·190002
 2007 12 03  16800·849976
 2007 12 04  7795·309998
 2007 12 05  63796.520020
 2007 12 06  4807·059998
 2007 12 07  94818·989990
 2007 12 10  44820·119995
 2007 12 11  37804·500000
 2007 12 12  82799.900024
 2007 12 13  88800·229980
 2007 12 14  69799.359985
 2007 12 17  65786·969971
 2007 12 18  1781·419983
 2007 12 19  56786·919983
 2007 12 20  70788.109985
 2007 12 21  68795.320007
 2007 12 24  12808·489990
 2007 12 26  79810·609985
 2007 12 27  60803.750000
 2007 12 28  88801·500000
 2007 12 31  90798·010010
 2008 01 02 64785.789978
 2008 01 03 76786·260010
 2008 01 04 95767.979980
 2008 01 07 36763.020020
 2008 01 08 42754·719971
 2008 01 09 82748.039978
 2008 01 10 83757.190002
 2008 01 11 74757.440002
 2008 01 14 70760.700012
 2008 01 15 66749·559998
 2008 01 16 71740·130005
 2008 01 17 56722.380005
 2008 01 18 29712·659973
 2008 01 22 40692.739990
 2008 01 23 4690.219971
 2008 01 24 57725.770020
 2008 01 25 27722·590027
 2008 01 28 42719.419983
 2008 01 29 50735.030029
 2008 01 30 76736·750000
 2008 01 31 95726.820007
 2008 02 01 36750.059998
 2008 02 04 4752.789978
 2008 02 05 41729.719971
 2008 02 06 90722·510010
 2008 02 07 8718·090027
 2008 02 08 85721·179993
 2008 02 11 99720·919983
 2008 02 12 93730.969971
 2008 02 13 72735.820007
 2008 02 14 37735.159973
 2008 02 15 29729.859985
 2008 02 19 10733.979980
 2008 02 20 66729.359985
 2008 02 21 28731·130005
 2008 02 22 28724·489990
 2008 02 25 75735·030029
 2008 02 26 53744.619995
 2008 02 27 54749.219971
 2008 02 28 24744.039978
 2008 02 29 42723·599976
 2008 03 03 21720·390015
 2008 03 04 33712.799988
 2008 03 05 66720·809998
 2008 03 06 94711.150024
 2008 03 07 81699·359985
 2008 03 10 10693·289978
 2008 03 11 31693.640015
 2008 03 12 38712·400024
 2008 03 13 74698·289978
 2008 03 14 54695.190002
 2008 03 17 17684.140015
 2008 03 18 4694.520020
 2008 03 19 60706·010010
 2008 03 20 58703·780029
 2008 03 24 51722.340027
 2008 03 25 51729·739990
 2008 03 26 29727·679993
 2008 03 27 42721.859985
 2008 03 28 82714.859985
 2008 03 31 59714.880005
 2008 04 01 93720·289978
 2008 04 02 50741·479980
 2008 04 03 88739.979980
 2008 04 04 34742.919983
 2008 04 07 90746.400024
 2008 04 08 51742·200012
 2008 04 09 67736·099976
 2008 04 10 10735·890015
 2008 04 11 82726·179993
 2008 04 14 40723.640015
 2008 04 15 45722·559998
 2008 04 16 41728·039978
 2008 04 17 58740·510010
 2008 04 18 35745·039978
 2008 04 21 72752.280029
 2008 04 22 11746·979980
 2008 04 23 31748.239990
 2008 04 24 81747.179993
 2008 04 25 25752·609985
 2008 04 28 25760·419983
 2008 04 29 39756·309998
 2008 04 30 46755.239990
 2008 05 01 3754·460022
 2008 05 02 15766.890015
 2008 05 05 43766·210022
 2008 05 06 25775.780029
 2008 05 07 31774·989990
 2008 05 08 39765·979980
 2008 05 09 33763·700012
 2008 05 12 38757·739990
 2008 05 13 61763·570007
 2008 05 14 76767.640015
 2008 05 15 22769·969971
 2008 05 16 27774·309998
 2008 05 19 67778.049988
 2008 05 20 35771.450012
 2008 05 21 46760·650024
 2008 05 22 63761·340027
 2008 05 23 51752·400024
 2008 05 27 47752.280029
 2008 05 28 69755·260010
 2008 05 29 40761·210022
 2008 05 30 36766.359985
 2008 06 02 68756·349976
 2008 06 03 79752·210022
 2008 06 04 76753.530029
 2008 06 05 74756·359985
 2008 06 06 80748·000000
 2008 06 09 89742·549988
 2008 06 10 15742·479980
 2008 06 11 40733.780029
 2008 06 12 89731.309998
 2008 06 13 37735·830017
 2008 06 16 28742.909973
 2008 06 17 35743·010010
 2008 06 18 28733·539978
 2008 06 19 85732.119995
 2008 06 20 8723·309998
 2008 06 23 83723·789978
 2008 06 24 53717.109985
 2008 06 25 21721.989990
 2008 06 26 73705.320007
 2008 06 27 36699.260010
 2008 06 30 46700.710022
 2008 07 01 59692·150024
 2008 07 02 70691·479980
 2008 07 03 68684·950012
 2008 07 07 13678·549988
 2008 07 08 36678.590027
 2008 07 09 65681.440002
 2008 07 10 80677.229980
 2008 07 11 86671.130005
 2008 07 14 15671.320007
 2008 07 15 54657.669983
 2008 07 16 98663.690002
 2008 07 17 21680·289978
 2008 07 18 84685.580017
 2008 07 21 56688·450012
 2008 07 22 71684.640015
 2008 07 23 0698·890015
 2008 07 24 55684.380005
 2008 07 25 15684·989990
 2008 07 28 76676.140015
 2008 07 29 31676.130005
 2008 07 30 68691.679993
 2008 07 31 0693.460022
 2008 08 01 12687·590027
 2008 08 04 43681.809998
 2008 08 05 84682.679993
 2008 08 06 4696·979980
 2008 08 07 5691.169983
 2008 08 08 95689.960022
 2008 08 11 92705.450012
 2008 08 12 49702·450012
 2008 08 13 6697.169983
 2008 08 14 68698.739990
 2008 08 15 4705.940002
 2008 08 18 76696.979980
 2008 08 19 89690·869995
 2008 08 20 68690·219971
 2008 08 21 58692.469971
 2008 08 22 56698.880005
 2008 08 25 55691.789978
 2008 08 26 27690.799988
 2008 08 27 18694.979980
 2008 08 28 83701.159973
 2008 08 29 30702.130005
 2008 09 02 1695·390015
 2008 09 03 71691·140015
 2008 09 04 76673.690002
 2008 09 05 64664.400024
 2008 09 08 73678·549988
 2008 09 09 30666·780029
 2008 09 10 79664.940002
 2008 09 11 32659·940002
 2008 09 12 49672·390015
 2008 09 15 32650·570007
 2008 09 16 60637.570007
 2008 09 17 35630·520020
 2008 09 18 60618.030029
 2008 09 19 42658·140015
 2008 09 22 16657.909973
 2008 09 23 98647·690002
 2008 09 24 64643·700012
 2008 09 25 46646.690002
 2008 09 26 63646.700012
 2008 09 29 72602·340027
 2008 09 30 41602·349976
 2008 10 01 57619.960022
 2008 10 02 47601·960022
 2008 10 03 31593.849976
 2008 10 06 99544.080017
 2008 10 07 15538.150024
 2008 10 08 37523·390015
 2008 10 09 76491·329987
 2008 10 10 69454·549988
 2008 10 13 80486·230011
 2008 10 14 27524.880005
 2008 10 15 34487.809998
 2008 10 16 8467.070007
 2008 10 17 42495·549988
 2008 10 20 35507·820007
 2008 10 21 53514.500000
 2008 10 22 98472·809998
 2008 10 23 12462.010010
 2008 10 24 7458.399994
 2008 10 27 10454.970001
 2008 10 28 44453·679993
 2008 10 29 30496·799988
 2008 10 30 11500.220001
 2008 10 31 4508.769989
 2008 11 03 79517·109985
 2008 11 04 58521·150024
 2008 11 05 41511·790009
 2008 11 06 62484·859985
 2008 11 07 59487.239990
 2008 11 10 83488.369995
 2008 11 11 17475·779999
 2008 11 12 33456·959991
 2008 11 13 67440.000000
 2008 11 14 19467.440002
 2008 11 17 83456.399994
 2008 11 18 93444.100006
 2008 11 19 8432·390015
 2008 11 20 4400.609985
 2008 11 21 7396·209991
 2008 11 24 43427·869995
 2008 11 25 14447·320007
 2008 11 26 0450·910004
 2008 11 28 84473·019989
 2008 12 01 8437·540009
 2008 12 02 42437.720001
 2008 12 03 95443·880005
 2008 12 04 34446·299988
 2008 12 05 37438.540009
 2008 12 08 74469.859985
 2008 12 09 3475.119995
 2008 12 10 99475.809998
 2008 12 11 8466·369995
 2008 12 12 16457·339996
 2008 12 15 61461·190002
 2008 12 16 51466.959991
 2008 12 17 19482·500000
 2008 12 18 0472·640015
 2008 12 19 32476.160004
 2008 12 22 81461·850006
 2008 12 23 96463·709991
 2008 12 24 82464.269989
 2008 12 26 3467.209991
 2008 12 29 10462·200012
 2008 12 30 90468·600006
 2008 12 31 44479·899994
 2009 01 02  89485·570007
 2009 01 05  83496.380005
 2009 01 06  77501.359985
 2009 01 07  94488·279999
 2009 01 08  26485·470001
 2009 01 09  67481.410004
 2009 01 12  56467.739990
 2009 01 13  61466.750000
 2009 01 14  78453.160004
 2009 01 15  57442·279999
 2009 01 16  52450·309998
 2009 01 20  3436·010010
 2009 01 21  32435·850006
 2009 01 22  72439.380005
 2009 01 23  17436.429993
 2009 01 26  3448·140015
 2009 01 27  2452·140015
 2009 01 28  57457·920013
 2009 01 29  26457.170013
 2009 01 30  65444.940002
 2009 02 02  25440.230011
 2009 02 03  80445.079987
 2009 02 04  79449.269989
 2009 02 05  23444·510010
 2009 02 06  64458.279999
 2009 02 09  36467·440002
 2009 02 10  1446·769989
 2009 02 11  32445·989990
 2009 02 12  7438·730011
 2009 02 13  43448.100006
 2009 02 17  43428·600006
 2009 02 18  74423·459991
 2009 02 19  67421·549988
 2009 02 20  47409·200012
 2009 02 23  81402·769989
 2009 02 24  56403·239990
 2009 02 25  82408.579987
 2009 02 26  16407·880005
 2009 02 27  14398.760010
 2009 03 02  10379·869995
 2009 03 03  14375.720001
 2009 03 04  43377·970001
 2009 03 05  68368.279999
 2009 03 06  92362.250000
 2009 03 09  53365·570007
 2009 03 10  50367·529999
 2009 03 11  93387.890015
 2009 03 12  83388.350006
 2009 03 13  9403.600006
 2009 03 16  78408·760010
 2009 03 17  65406.809998
 2009 03 18  91415.559998
 2009 03 19  22425·089996
 2009 03 20  99416.160004
 2009 03 23  85417.450012
 2009 03 24  47437.429993
 2009 03 25  54429.649994
 2009 03 26  5442.059998
 2009 03 27  77442·209991
 2009 03 30  8423·910004
 2009 03 31  94427.980011
 2009 04 01  16425·589996
 2009 04 02  92440·750000
 2009 04 03  55449·859985
 2009 04 06  53448·010010
 2009 04 07  76443·200012
 2009 04 08  5443·250000
 2009 04 09  96449·100006
 2009 04 13  71460.160004
 2009 04 14  54457·559998
 2009 04 15  18455.019989
 2009 04 16  60461.459991
 2009 04 17  9469.109985
 2009 04 20  45453.399994
 2009 04 21  54450·390015
 2009 04 22  6458.070007
 2009 04 23  56455.510010
 2009 04 24  67464.339996
 2009 04 27  65466.109985
 2009 04 28  16461.959991
 2009 04 29  25466.450012
 2009 04 30  64474.579987
 2009 05 01  25473·079987
 2009 05 04  94479·290009
 2009 05 05  53490.390015
 2009 05 06  7493·709991
 2009 05 07  37491.510010
 2009 05 08  74494.790009
 2009 05 11  3495.679993
 2009 05 12  88488.760010
 2009 05 13  23480.750000
 2009 05 14  12480.459991
 2009 05 15  64478.959991
 2009 05 18  27481.089996
 2009 05 19  36493·649994
 2009 05 20  89492·190002
 2009 05 21  48480·149994
 2009 05 22  69482·399994
 2009 05 26  51481.109985
 2009 05 27  12487·369995
 2009 05 28  93484.739990
 2009 05 29  82493.600006
 2009 06 01  67501·929993
 2009 06 02  13512·940002
 2009 06 03  62504.709991
 2009 06 04  60507·660004
 2009 06 05  11510.320007
 2009 06 08  48505·920013
 2009 06 09  43511.619995
 2009 06 10  23507.239990
 2009 06 11  32513.380005
 2009 06 12  0511.079987
 2009 06 15  48502·260010
 2009 06 16  15497·609985
 2009 06 17  6493·119995
 2009 06 18  74495·299988
 2009 06 19  16499.679993
 2009 06 22  4487·049988
 2009 06 23  34484.510010
 2009 06 24  3487.959991
 2009 06 25  10488·829987
 2009 06 26  86498.440002
 2009 06 29  41500·149994
 2009 06 30  42498.589996
 2009 07 01  17502.209991
 2009 07 02  79489·929993
 2009 07 06  76483.859985
 2009 07 07  74480.200012
 2009 07 08  51474·100006
 2009 07 09  27479.390015
 2009 07 10  17476.290009
 2009 07 13  5477·200012
 2009 07 14  48489·160004
 2009 07 15  99494·390015
 2009 07 16  62506.399994
 2009 07 17  68510.339996
 2009 07 20  73513·549988
 2009 07 21  90515·270020
 2009 07 22  38517·989990
 2009 07 23  17521.140015
 2009 07 24  12528.309998
 2009 07 27  19531·940002
 2009 07 28  95530.270020
 2009 07 29  36529.719971
 2009 07 30  80533·059998
 2009 07 31  30537.309998
 2009 08 03  8539.880005
 2009 08 04  31545.320007
 2009 08 05  13544.280029
 2009 08 06  91543.320007
 2009 08 07  77545.739990
 2009 08 10  33548·210022
 2009 08 11  75543.429993
 2009 08 12  98544·549988
 2009 08 13  28548.090027
 2009 08 14  99544·700012
 2009 08 17  54535.409973
 2009 08 18  69536.049988
 2009 08 19  12541.710022
 2009 08 20  11545·400024
 2009 08 21  61551·289978
 2009 08 24  49561.440002
 2009 08 25  4560.900024
 2009 08 26  76558·750000
 2009 08 27  37555.530029
 2009 08 28  6560.909973
 2009 08 31  3554·979980
 2009 09 01  24545.000000
 2009 09 02  42542.539978
 2009 09 03  35542·719971
 2009 09 04  36548·010010
 2009 09 08  13556.239990
 2009 09 09  65560·700012
 2009 09 10  54563.340027
 2009 09 11  53569.260010
 2009 09 14  24567·359985
 2009 09 15  20572.690002
 2009 09 16  9577.929993
 2009 09 17  30582·599976
 2009 09 18  65584·049988
 2009 09 21  43580·190002
 2009 09 22  68584.409973
 2009 09 23  66581·909973
 2009 09 24  66573.369995
 2009 09 25  98570·820007
 2009 09 28  25572.510010
 2009 09 29  87580·200012
 2009 09 30  84574·039978
 2009 10 01  73564.460022
 2009 10 02  99559.070007
 2009 10 05  44561.820007
 2009 10 06  1570.570007
 2009 10 07  80575·809998
 2009 10 08  35579·900024
 2009 10 09  11583·239990
 2009 10 12  23588·020020
 2009 10 13  58585·219971
 2009 10 14  2588·799988
 2009 10 15  90595.929993
 2009 10 16  83593.179993
 2009 10 19  69595·849976
 2009 10 20  94595.580017
 2009 10 21  5592.619995
 2009 10 22  36588.840027
 2009 10 23  2589.570007
 2009 10 26  29583·780029
 2009 10 27  8580.830017
 2009 10 28  65569.700012
 2009 10 29  68569.919983
 2009 10 30  53564.950012
 2009 11 02  73562·489990
 2009 11 03  75565·039978
 2009 11 04  7571.770020
 2009 11 05  34572·450012
 2009 11 06  0579.690002
 2009 11 09  0584·890015
 2009 11 10  80594.919983
 2009 11 11  66598.119995
 2009 11 12  16593.469971
 2009 11 13  95593·570007
 2009 11 16  76598·200012
 2009 11 17  69603·130005
 2009 11 18  71603·390015
 2009 11 19  42595.059998
 2009 11 20  8593.989990
 2009 11 23  87596.500000
 2009 11 24  39599·429993
 2009 11 25  47603·419983
 2009 11 27  13591·989990
 2009 11 30  88593·210022
 2009 12 01  22598.380005
 2009 12 02  43604·359985
 2009 12 03  55600.820007
 2009 12 04  67599.609985
 2009 12 07  45602.309998
 2009 12 08  86595.580017
 2009 12 09  21594.219971
 2009 12 10  44599·690002
 2009 12 11  58602·760010
 2009 12 14  57605·630005
 2009 12 15  24605.900024
 2009 12 16  61607·340027
 2009 12 17  36601.080017
 2009 12 18  63600.010010
 2009 12 21  3604.880005
 2009 12 22  89611·239990
 2009 12 23  81612·719971
 2009 12 24  36615.440002
 2009 12 28  20617.000000
 2009 12 29  22618.200012
 2009 12 30  16615·929993
 2009 12 31  33611.880005
 2010 01 04 62612·000000
 2010 01 05 78620·039978
 2010 01 06 94622.770020
 2010 01 07 35621.380005
 2010 01 08 43624.070007
 2010 01 11 2627·369995
 2010 01 12 88621.299988
 2010 01 13 48622.030029
 2010 01 14 1628·090027
 2010 01 15 63621.299988
 2010 01 19 0623.669983
 2010 01 20 5620·059998
 2010 01 21 99612.780029
 2010 01 22 55599.250000
 2010 01 25 55600.099976
 2010 01 26 62598·989990
 2010 01 27 24595.070007
 2010 01 28 97592·320007
 2010 01 29 3588.229980
 2010 02 01 1589·409973
 2010 02 02 89597.359985
 2010 02 03 34600.760010
 2010 02 04 20583.419983
 2010 02 05 28573.070007
 2010 02 08 33580.049988
 2010 02 09 34580.150024
 2010 02 10 6581·580017
 2010 02 11 75582·479980
 2010 02 12 17584.250000
 2010 02 16 92591·599976
 2010 02 17 87602·280029
 2010 02 18 98603·929993
 2010 02 19 31605·780029
 2010 02 22 27608·299988
 2010 02 23 12600·590027
 2010 02 24 80601.770020
 2010 02 25 87597.059998
 2010 02 26 82603·530029
 2010 03 01 58607.429993
 2010 03 02 27614·010010
 2010 03 03 22614.820007
 2010 03 04 28614·630005
 2010 03 05 24618.049988
 2010 03 08 70625.710022
 2010 03 09 1624.780029
 2010 03 10 57627·809998
 2010 03 11 36627·229980
 2010 03 12 66631·659973
 2010 03 15 10628·659973
 2010 03 16 91633·489990
 2010 03 17 45638·710022
 2010 03 18 97639·640015
 2010 03 19 62635·960022
 2010 03 22 71634·489990
 2010 03 23 25641.000000
 2010 03 24 70642.409973
 2010 03 25 96641·359985
 2010 03 26 69639·190002
 2010 03 29 78641·960022
 2010 03 30 15643.510010
 2010 03 31 74641.940002
 2010 04 01 77643.770020
 2010 04 05 28648·719971
 2010 04 06 90651.869995
 2010 04 07 84648.909973
 2010 04 08 15647·549988
 2010 04 09 27653.820007
 2010 04 12 77658·390015
 2010 04 13 39655·369995
 2010 04 14 27660·070007
 2010 04 15 48666.340027
 2010 04 16 82654.479980
 2010 04 19 77652.260010
 2010 04 20 82659.820007
 2010 04 21 93661·219971
 2010 04 22 36656·400024
 2010 04 23 61665.260010
 2010 04 26 74668.690002
 2010 04 27 88652·440002
 2010 04 28 97652.330017
 2010 04 29 79657.450012
 2010 04 30 23654·859985
 2010 05 03 82655·059998
 2010 05 04 45644·460022
 2010 05 05 43638·390015
 2010 05 06 73587·669983
 2010 05 07 51602.710022
 2010 05 10 88611.609985
 2010 05 11 92632.150024
 2010 05 12 92636.710022
 2010 05 13 95637·880005
 2010 05 14 57621·150024
 2010 05 17 88614·690002
 2010 05 18 76616·099976
 2010 05 19 40606·409973
 2010 05 20 9590·320007
 2010 05 21 19581·640015
 2010 05 24 42591·440002
 2010 05 25 36573.479980
 2010 05 26 26587.979980
 2010 05 27 99589·140015
 2010 05 28 35599.039978
 2010 06 01 59590.369995
 2010 06 02 14590·700012
 2010 06 03 65602·869995
 2010 06 04 25585.440002
 2010 06 07 9578.969971
 2010 06 08 4574·340027
 2010 06 09 79580·200012
 2010 06 10 6582.109985
 2010 06 11 10594.119995
 2010 06 14 54601.320007
 2010 06 15 31601.719971
 2010 06 16 95611·219971
 2010 06 17 15610·159973
 2010 06 18 45614.299988
 2010 06 21 32610·929993
 2010 06 22 39602.789978
 2010 06 23 97597.750000
 2010 06 24 84590.390015
 2010 06 25 21588·140015
 2010 06 28 6590·090027
 2010 06 29 58569.729980
 2010 06 30 2566·130005
 2010 07 01 60556·000000
 2010 07 02 89559·039978
 2010 07 06 23559·880005
 2010 07 07 56564·880005
 2010 07 08 38582·030029
 2010 07 09 9587.440002
 2010 07 12 42588.630005
 2010 07 13 27593·020020
 2010 07 14 67598·359985
 2010 07 15 9594·250000
 2010 07 16 91584.710022
 2010 07 19 23583·190002
 2010 07 20 86581·080017
 2010 07 21 58586·020020
 2010 07 22 69588·309998
 2010 07 23 74598.450012
 2010 07 26 56606·280029
 2010 07 27 51610.849976
 2010 07 28 4606·669983
 2010 07 29 39600·739990
 2010 07 30 66598·169983
 2010 08 02 7606·090027
 2010 08 03 43613·890015
 2010 08 04 97615.739990
 2010 08 05 29615·580017
 2010 08 06 70609·239990
 2010 08 09 64616·780029
 2010 08 10 56611·390015
 2010 08 11 83598·210022
 2010 08 12 8591.580017
 2010 08 13 67593·179993
 2010 08 16 48587·979980
 2010 08 17 91593·299988
 2010 08 18 17597.219971
 2010 08 19 77589.250000
 2010 08 20 28585.429993
 2010 08 23 40587·130005
 2010 08 24 15575·539978
 2010 08 25 44571·859985
 2010 08 26 80575.299988
 2010 08 27 44572.049988
 2010 08 30 47577.440002
 2010 08 31 43573·030029
 2010 09 01 9577.619995
 2010 09 02 40594.809998
 2010 09 03 81600·609985
 2010 09 07 76601·010010
 2010 09 08 47601·270020
 2010 09 09 91605.239990
 2010 09 10 11607·780029
 2010 09 13 67610.559998
 2010 09 14 50614·359985
 2010 09 15 85613.929993
 2010 09 16 58616·469971
 2010 09 17 68618.219971
 2010 09 20 1620.150024
 2010 09 21 35626·020020
 2010 09 22 65623.109985
 2010 09 23 52618.440002
 2010 09 24 6619·669983
 2010 09 27 79629·479980
 2010 09 28 0624·000000
 2010 09 29 21629.000000
 2010 09 30 96626.900024
 2010 10 01 80628·799988
 2010 10 04 59624.460022
 2010 10 05 1627.359985
 2010 10 06 28636.630005
 2010 10 07 25634.809998
 2010 10 08 61637.159973
 2010 10 11 41641·140015
 2010 10 12 85637.489990
 2010 10 13 28646·369995
 2010 10 14 49643.780029
 2010 10 15 16643.989990
 2010 10 18 72648.030029
 2010 10 19 27639·349976
 2010 10 20 92643·219971
 2010 10 21 28645·719971
 2010 10 22 21650·080017
 2010 10 25 84653.179993
 2010 10 26 86649·750000
 2010 10 27 2646·909973
 2010 10 28 88649.859985
 2010 10 29 87651.510010
 2010 11 01 49650·390015
 2010 11 02 88654.210022
 2010 11 03 57653·760010
 2010 11 04 49653·760010
 2010 11 05 24661·590027
 2010 11 08 61672·530029
 2010 11 09 32667.840027
 2010 11 10 8665.349976
 2010 11 11 82665.739990
 2010 11 12 22660.030029
 2010 11 15 46661.880005
 2010 11 16 27648.390015
 2010 11 17 16650·150024
 2010 11 18 96653·669983
 2010 11 19 55657.830017
 2010 11 22 94656·169983
 2010 11 23 46651.840027
 2010 11 24 33655.859985
 2010 11 26 42657·830017
 2010 11 29 21650·539978
 2010 11 30 16650·539978
 2010 12 01 10650·820007
 2010 12 02 12668·229980
 2010 12 03 47668·229980
 2010 12 06 94676.599976
 2010 12 07 26678·059998
 2010 12 08 97675·830017
 2010 12 09 35675·830017
 2010 12 10 75682·590027
 2010 12 13 7686.700012
 2010 12 14 54685·489990
 2010 12 15 72683.250000
 2010 12 16 78682.549988
 2010 12 17 3682.549988
 2010 12 20 65687·820007
 2010 12 21 71691.950012
 2010 12 22 48690.849976
 2010 12 23 90695.039978
 2010 12 27 35693·349976
 2010 12 28 70693·349976
 2010 12 29 53695.799988
 2010 12 30 67696·539978
 2010 12 31 98695.219971
 2011 01 03  32698.830017
 2011 01 04  88699·049988
 2011 01 05  61699.049988
 2011 01 06  9700.679993
 2011 01 07  46698·780029
 2011 01 10  71699·020020
 2011 01 11  22703·859985
 2011 01 12  50706·809998
 2011 01 13  23709.809998
 2011 01 14  47710.109985
 2011 01 18  25715.150024
 2011 01 19  28708.799988
 2011 01 20  1704·000000
 2011 01 21  85708.929993
 2011 01 24  70709·820007
 2011 01 25  75709·340027
 2011 01 26  44715·489990
 2011 01 27  79717.320007
 2011 01 28  83706.719971
 2011 01 31  46708·059998
 2011 02 01  40714·390015
 2011 02 02  48722.010010
 2011 02 03  15717·809998
 2011 02 04  24721·809998
 2011 02 07  1727.369995
 2011 02 08  36729.729980
 2011 02 09  40729·260010
 2011 02 10  16727.530029
 2011 02 11  65730·309998
 2011 02 14  14736·630005
 2011 02 15  59735.349976
 2011 02 16  52738·190002
 2011 02 17  96739.099976
 2011 02 18  73742·599976
 2011 02 22  98727.960022
 2011 02 23  90719.989990
 2011 02 24  80717.510010
 2011 02 25  35725·140015
 2011 02 28  6732·539978
 2011 03 01  11724.359985
 2011 03 02  32722·700012
 2011 03 03  42725·880005
 2011 03 04  60728.619995
 2011 03 07  22723·260010
 2011 03 08  88724·859985
 2011 03 09  65727.900024
 2011 03 10  59717.969971
 2011 03 11  55716·250000
 2011 03 14  12713.559998
 2011 03 15  97699·349976
 2011 03 16  30693.760010
 2011 03 17  65700·580017
 2011 03 18  92708.280029
 2011 03 21  57712·479980
 2011 03 22  22717·530029
 2011 03 23  36712.710022
 2011 03 24  40719.979980
 2011 03 25  89727·390015
 2011 03 28  10727.409973
 2011 03 29  73724·640015
 2011 03 30  94734·239990
 2011 03 31  63736.289978
 2011 04 01  96738.559998
 2011 04 04  8739·150024
 2011 04 05  18739.669983
 2011 04 06  73740·239990
 2011 04 07  5737·590027
 2011 04 08  98735·190002
 2011 04 11  98733·869995
 2011 04 12  38727.400024
 2011 04 13  86727·419983
 2011 04 14  24723·840027
 2011 04 15  49729·969971
 2011 04 18  2719.669983
 2011 04 19  16724·770020
 2011 04 20  93730.369995
 2011 04 21  8740.820007
 2011 04 25  35740.530029
 2011 04 26  94743·809998
 2011 04 27  37747·650024
 2011 04 28  38752.960022
 2011 04 29  29755·599976
 2011 05 02  47755.559998
 2011 05 03  12749·729980
 2011 05 04  26745.049988
 2011 05 05  5738·890015
 2011 05 06  24742.090027
 2011 05 09  0744.400024
 2011 05 10  86749.789978
 2011 05 11  7743.570007
 2011 05 12  2741·020020
 2011 05 13  7741·809998
 2011 05 16  56738.150024
 2011 05 17  3732.770020
 2011 05 18  79737·450012
 2011 05 19  66743.020020
 2011 05 20  98739·830017
 2011 05 23  88730.190002
 2011 05 24  82730·369995
 2011 05 25  32729.229980
 2011 05 26  0731·330017
 2011 05 27  81737.849976
 2011 05 31  62742·859985
 2011 06 01  88731.299988
 2011 06 02  75726.960022
 2011 06 03  27722·450012
 2011 06 06  92714·840027
 2011 06 07  41715.070007
 2011 06 08  61710·669983
 2011 06 09  94712.010010
 2011 06 10  75705·210022
 2011 06 13  21703·159973
 2011 06 14  22706·549988
 2011 06 15  76701·669983
 2011 06 16  35698.940002
 2011 06 17  85704·150024
 2011 06 20  44704·090027
 2011 06 21  93711.789978
 2011 06 22  23715·549988
 2011 06 23  15702.409973
 2011 06 24  41705·010010
 2011 06 27  88704.900024
 2011 06 28  14711.700012
 2011 06 29  18721.809998
 2011 06 30  51728·619995
 2011 07 01  32733·260010
 2011 07 05  8742.299988
 2011 07 06  26740·679993
 2011 07 07  36745·510010
 2011 07 08  17742·359985
 2011 07 11  31732·419983
 2011 07 12  94730.599976
 2011 07 13  84731·849976
 2011 07 14  64726·520020
 2011 07 15  33727·239990
 2011 07 18  5720.549988
 2011 07 19  9725·669983
 2011 07 20  16735·750000
 2011 07 21  90737·150024
 2011 07 22  65743.239990
 2011 07 25  48739·969971
 2011 07 26  42738.869995
 2011 07 27  2723.770020
 2011 07 28  6721·280029
 2011 07 29  64711.599976
 2011 08 01  37708.159973
 2011 08 02  94695·969971
 2011 08 03  85684.299988
 2011 08 04  45664.460022
 2011 08 05  20645·299988
 2011 08 08  17617·280029
 2011 08 09  83608·359985
 2011 08 10  4618·859985
 2011 08 11  35623.000000
 2011 08 12  46648·520020
 2011 08 15  6654·409973
 2011 08 16  79654.130005
 2011 08 17  50655·530029
 2011 08 18  82625·049988
 2011 08 19  87619·820007
 2011 08 22  32619.109985
 2011 08 23  61619·969971
 2011 08 24  50638·559998
 2011 08 25  83638·169983
 2011 08 26  52627.109985
 2011 08 29  86653·599976
 2011 08 30  0661·929993
 2011 08 31  74669.530029
 2011 09 01  51666.130005
 2011 09 02  69647.270020
 2011 09 06  8630.549988
 2011 09 07  67644.570007
 2011 09 08  68655·000000
 2011 09 09  80635.570007
 2011 09 12  74628.679993
 2011 09 13  94640·640015
 2011 09 14  65643·830017
 2011 09 15  13659.489990
 2011 09 16  23666·669983
 2011 09 19  12657.460022
 2011 09 20  29664·330017
 2011 09 21  87644.369995
 2011 09 22  7614·950012
 2011 09 23  2619·030029
 2011 09 26  75623.719971
 2011 09 27  45644·669983
 2011 09 28  0634.349976
 2011 09 29  71628.119995
 2011 09 30  40623.419983
 2011 10 03  58604·270020
 2011 10 04  2590·929993
 2011 10 05  51614·169983
 2011 10 06  87625·570007
 2011 10 07  19633·859985
 2011 10 10  40640·369995
 2011 10 11  98654·140015
 2011 10 12  3660·929993
 2011 10 13  47656·210022
 2011 10 14  63667·659973
 2011 10 17  94660·820007
 2011 10 18  1656·539978
 2011 10 19  87665·030029
 2011 10 20  47659·520020
 2011 10 21  45672.059998
 2011 10 24  21683.280029
 2011 10 25  8677.400024
 2011 10 26  92673·940002
 2011 10 27  84689·780029
 2011 10 28  23705·539978
 2011 10 31  3692.340027
 2011 11 01  24670.979980
 2011 11 02  66672·880005
 2011 11 03  97681·979980
 2011 11 04  93684.679993
 2011 11 07  92685·710022
 2011 11 08  74693·099976
 2011 11 09  55677.510010
 2011 11 10  20677.619995
 2011 11 11  74687·020020
 2011 11 14  13688·359985
 2011 11 15  35686·859985
 2011 11 16  55682.710022
 2011 11 17  68667·969971
 2011 11 18  17668.890015
 2011 11 21  99653.479980
 2011 11 22  91652.650024
 2011 11 23  0641·510010
 2011 11 25  41639.809998
 2011 11 28  37643·400024
 2011 11 29  48658·169983
 2011 11 30  21663·880005
 2011 12 01  66684.919983
 2011 12 02  60686.789978
 2011 12 05  69690·330017
 2011 12 06  6692·049988
 2011 12 07  1686·969971
 2011 12 08  7679·299988
 2011 12 09  25682·320007
 2011 12 12  55677·030029
 2011 12 13  76672·049988
 2011 12 14  40666·190002
 2011 12 15  8668·869995
 2011 12 16  94670·080017
 2011 12 19  47662.809998
 2011 12 20  48668.440002
 2011 12 21  38677.669983
 2011 12 22  74686.669983
 2011 12 23  97692·549988
 2011 12 27  42695·840027
 2011 12 28  60688.219971
 2011 12 29  69689.909973
 2011 12 30  32693·260010
 2012 01 03 62697·020020
 2012 01 04 42698.659973
 2012 01 05 79696·969971
 2012 01 06 85702.119995
 2012 01 09 70703·000000
 2012 01 10 78707·950012
 2012 01 11 31709.669983
 2012 01 12 10709.909973
 2012 01 13 54705.570007
 2012 01 17 88712·849976
 2012 01 18 75712.890015
 2012 01 19 91722·940002
 2012 01 20 27723·520020
 2012 01 23 16723·580017
 2012 01 24 86721·469971
 2012 01 25 33723·150024
 2012 01 26 26726.659973
 2012 01 27 31726·250000
 2012 01 30 65719.809998
 2012 01 31 69723·219971
 2012 02 01 15727·640015
 2012 02 02 27732.239990
 2012 02 03 36737.099976
 2012 02 06 55741·299988
 2012 02 07 81740·510010
 2012 02 08 23743.630005
 2012 02 09 51745·030029
 2012 02 10 73741.090027
 2012 02 13 38745·840027
 2012 02 14 64743.250000
 2012 02 15 84743·440002
 2012 02 16 28743.969971
 2012 02 17 23752·710022
 2012 02 21 18752.530029
 2012 02 22 36751.080017
 2012 02 23 54749·250000
 2012 02 24 99755.880005
 2012 02 27 80750·719971
 2012 02 28 33756·890015
 2012 02 29 7755·460022
 2012 03 01 55757·549988
 2012 03 02 68756·700012
 2012 03 05 25752·479980
 2012 03 06 67741.479980
 2012 03 07 2744·330017
 2012 03 08 28750.909973
 2012 03 09 87756.900024
 2012 03 12 43756.840027
 2012 03 13 79761.450012
 2012 03 14 27769·280029
 2012 03 15 20770·739990
 2012 03 16 65775·640015
 2012 03 19 48776·070007
 2012 03 20 61773.119995
 2012 03 21 48774.760010
 2012 03 22 90768·000000
 2012 03 23 99766·869995
 2012 03 26 48772.919983
 2012 03 27 23781.010010
 2012 03 28 0772·599976
 2012 03 29 42769.469971
 2012 03 30 32775.049988
 2012 04 02 20776.669983
 2012 04 03 1777.140015
 2012 04 04 17771.059998
 2012 04 05 83770.559998
 2012 04 09 39761.909973
 2012 04 10 26750.030029
 2012 04 11 87753·539978
 2012 04 12 95756.909973
 2012 04 13 6757.799988
 2012 04 16 30755·080017
 2012 04 17 38759.349976
 2012 04 18 87764·960022
 2012 04 19 71758·320007
 2012 04 20 96761.989990
 2012 04 23 85751.340027
 2012 04 24 3756·280029
 2012 04 25 9763·219971
 2012 04 26 29767.590027
 2012 04 27 64773·070007
 2012 04 30 12771.450012
 2012 05 01 20772·429993
 2012 05 02 62771·340027
 2012 05 03 40767.859985
 2012 05 04 9756.340027
 2012 05 07 31754·369995
 2012 05 08 52744.919983
 2012 05 09 99742·669983
 2012 05 10 12749.570007
 2012 05 11 92746.150024
 2012 05 14 79739.530029
 2012 05 15 55735·020020
 2012 05 16 65732·869995
 2012 05 17 77720·780029
 2012 05 18 51713·330017
 2012 05 21 45715.020020
 2012 05 22 39724.039978
 2012 05 23 88716.469971
 2012 05 24 99724.440002
 2012 05 25 32726·750000
 2012 05 29 26731·179993
 2012 05 30 49724·609985
 2012 05 31 80717·549988
 2012 06 01 5705.400024
 2012 06 04 46698·880005
 2012 06 05 12703.090027
 2012 06 06 76710.119995
 2012 06 07 76724·640015
 2012 06 08 43721·539978
 2012 06 11 51721·119995
 2012 06 12 92720.479980
 2012 06 13 83722.119995
 2012 06 14 87723·919983
 2012 06 15 67732·250000
 2012 06 18 62734.739990
 2012 06 19 89742·590027
 2012 06 20 71742·460022
 2012 06 21 85729·799988
 2012 06 22 41731.190002
 2012 06 25 82721.000000
 2012 06 26 15721.700012
 2012 06 27 56728·340027
 2012 06 28 10723.440002
 2012 06 29 75736.679993
 2012 07 02 63747.280029
 2012 07 03 55751.989990
 2012 07 05 78751.940002
 2012 07 06 5743·750000
 2012 07 09 83742.760010
 2012 07 10 82736·700012
 2012 07 11 75734·760010
 2012 07 12 36730·159973
 2012 07 13 70736·669983
 2012 07 16 63742.919983
 2012 07 17 58740.880005
 2012 07 18 55748·539978
 2012 07 19 44755·049988
 2012 07 20 49750.159973
 2012 07 23 8736.260010
 2012 07 24 76731.580017
 2012 07 25 48732·890015
 2012 07 26 14736.429993
 2012 07 27 33749.969971
 2012 07 30 35759·869995
 2012 07 31 51758·549988
 2012 08 01 59755·090027
 2012 08 02 63745·070007
 2012 08 03 97754.219971
 2012 08 06 48765·539978
 2012 08 07 9767·940002
 2012 08 08 56768.210022
 2012 08 09 49769.869995
 2012 08 10 58768·229980
 2012 08 13 16768·690002
 2012 08 14 94770.659973
 2012 08 15 4771·340027
 2012 08 16 24772.960022
 2012 08 17 53778.849976
 2012 08 20 82777.429993
 2012 08 21 99777.030029
 2012 08 22 17774.719971
 2012 08 23 22771·469971
 2012 08 24 52770.190002
 2012 08 27 98775·900024
 2012 08 28 30774·109985
 2012 08 29 48774.789978
 2012 08 30 62769.630005
 2012 08 31 89770.650024
 2012 09 04 82769.599976
 2012 09 05 81772.739990
 2012 09 06 92776·250000
 2012 09 07 84789.729980
 2012 09 10 17788·520020
 2012 09 11 97788.520020
 2012 09 12 50790.789978
 2012 09 13 21791·869995
 2012 09 14 5805.750000
 2012 09 17 97804·020020
 2012 09 18 67802·890015
 2012 09 19 63803.710022
 2012 09 20 40799·229980
 2012 09 21 4804·409973
 2012 09 24 99800.219971
 2012 09 25 99793.859985
 2012 09 26 40787·520020
 2012 09 27 71789·900024
 2012 09 28 29790·700012
 2012 10 01 40793.510010
 2012 10 02 51792.869995
 2012 10 03 72794.479980
 2012 10 04 62800·309998
 2012 10 05 26802·700012
 2012 10 08 40800·559998
 2012 10 09 8793·859985
 2012 10 10 32788.080017
 2012 10 11 18789.760010
 2012 10 12 3785.640015
 2012 10 15 3786.260010
 2012 10 16 93794·580017
 2012 10 17 5800.669983
 2012 10 18 59800.780029
 2012 10 19 10788·549988
 2012 10 22 28784.169983
 2012 10 23 99775·929993
 2012 10 24 50776.349976
 2012 10 25 2775.109985
 2012 10 26 44773·960022
 2012 10 31 39775·820007
 2012 11 01 48780·400024
 2012 11 02 80780.799988
 2012 11 05 72777.969971
 2012 11 06 88783·739990
 2012 11 07 45767.280029
 2012 11 08 70761.390015
 2012 11 09 69758.909973
 2012 11 12 32761.219971
 2012 11 13 62757.859985
 2012 11 14 22747.309998
 2012 11 15 16744·369995
 2012 11 16 86742·419983
 2012 11 19 41754·140015
 2012 11 20 12761.299988
 2012 11 21 20766·320007
 2012 11 23 86771·020020
 2012 11 26 53772·719971
 2012 11 27 39773·090027
 2012 11 28 13766·090027
 2012 11 29 97779.179993
 2012 11 30 91780.770020
 2012 12 03 30779.210022
 2012 12 04 51776.450012
 2012 12 05 5773.719971
 2012 12 06 75778·030029
 2012 12 07 34780·729980
 2012 12 10 16783·250000
 2012 12 11 24786·960022
 2012 12 12 48789·390015
 2012 12 13 27783.559998
 2012 12 14 15781·359985
 2012 12 17 91782·549988
 2012 12 18 81791.219971
 2012 12 19 9795·030029
 2012 12 20 79793·419983
 2012 12 21 70788·000000
 2012 12 24 66788·890015
 2012 12 26 7784.489990
 2012 12 27 65776.250000
 2012 12 28 48776.429993
 2012 12 31 23774.530029
 2013 01 02  69791·460022
 2013 01 03  55806.599976
 2013 01 04  39808.390015
 2013 01 07  97807·640015
 2013 01 08  72804.900024
 2013 01 09  55808.760010
 2013 01 10  79810.400024
 2013 01 11  55813·669983
 2013 01 14  16812.950012
 2013 01 15  96812.049988
 2013 01 16  33814·330017
 2013 01 17  94818.239990
 2013 01 18  26818.849976
 2013 01 22  36821·940002
 2013 01 23  88826·650024
 2013 01 24  31827·130005
 2013 01 25  53830·349976
 2013 01 28  56830·799988
 2013 01 29  56831.510010
 2013 01 30  11832·330017
 2013 01 31  73830.719971
 2013 02 01  63833·650024
 2013 02 04  76830·049988
 2013 02 05  3831.979980
 2013 02 06  84835.400024
 2013 02 07  89832.260010
 2013 02 08  11839.500000
 2013 02 11  1840·599976
 2013 02 12  14841·750000
 2013 02 13  89841·989990
 2013 02 14  48841·099976
 2013 02 15  24841·280029
 2013 02 19  12844·919983
 2013 02 20  46839·039978
 2013 02 21  0830·630005
 2013 02 22  16835·010010
 2013 02 25  53825·820007
 2013 02 26  66824·140015
 2013 02 27  6829·950012
 2013 02 28  47840.849976
 2013 03 01  39833·309998
 2013 03 04  81839.340027
 2013 03 05  28848·349976
 2013 03 06  11853.979980
 2013 03 07  94856.049988
 2013 03 08  48856.859985
 2013 03 11  54859·469971
 2013 03 12  26859.909973
 2013 03 13  69860.020020
 2013 03 14  48864·640015
 2013 03 15  97864.419983
 2013 03 18  38858·320007
 2013 03 19  39854·820007
 2013 03 20  88862·200012
 2013 03 21  94857.840027
 2013 03 22  14859·190002
 2013 03 25  5859.039978
 2013 03 26  0863.719971
 2013 03 27  10861.929993
 2013 03 28  50867·479980
 2013 04 01  92865.729980
 2013 04 02  39868.820007
 2013 04 03  31859·559998
 2013 04 04  64861·169983
 2013 04 05  50853.950012
 2013 04 08  89859·409973
 2013 04 09  70866.210022
 2013 04 10  0871·210022
 2013 04 11  55880·260010
 2013 04 12  55876.880005
 2013 04 15  66860.729980
 2013 04 16  28862.809998
 2013 04 17  7856.049988
 2013 04 18  69851·900024
 2013 04 19  81854.309998
 2013 04 22  42858.719971
 2013 04 23  32867·489990
 2013 04 24  87874·090027
 2013 04 25  3877·229980
 2013 04 26  61875.359985
 2013 04 29  80877.940002
 2013 04 30  92880·419983
 2013 05 01  45877.530029
 2013 05 02  29878.130005
 2013 05 03  26889·090027
 2013 05 06  90895·309998
 2013 05 07  46896.909973
 2013 05 08  15900·539978
 2013 05 09  71900.969971
 2013 05 10  13901.469971
 2013 05 13  67903·049988
 2013 05 14  13906.760010
 2013 05 15  40914·020020
 2013 05 16  17914·799988
 2013 05 17  96916.830017
 2013 05 20  43922.969971
 2013 05 21  84922.650024
 2013 05 22  84914·080017
 2013 05 23  48906·520020
 2013 05 24  49907·270020
 2013 05 28  78917·140015
 2013 05 29  20908·549988
 2013 05 30  59913·729980
 2013 05 31  99904·440002
 2013 06 03  22899.289978
 2013 06 04  58899.559998
 2013 06 05  92890.369995
 2013 06 06  88885·960022
 2013 06 07  41900·590027
 2013 06 10  53908·130005
 2013 06 11  36898·950012
 2013 06 12  35892·260010
 2013 06 13  87890.780029
 2013 06 14  88900.090027
 2013 06 17  2903·640015
 2013 06 18  85908.510010
 2013 06 19  34902·590027
 2013 06 20  69877.760010
 2013 06 21  30873·630005
 2013 06 24  5863.799988
 2013 06 25  83870.909973
 2013 06 26  28879.820007
 2013 06 27  82890·409973
 2013 06 28  92887.580017
 2013 07 01  60893.710022
 2013 07 02  21891.489990
 2013 07 03  46890.349976
 2013 07 05  62895.619995
 2013 07 08  14907.250000
 2013 07 09  31911·780029
 2013 07 10  34914.109985
 2013 07 11  62916.849976
 2013 07 12  21928·099976
 2013 07 15  63931·130005
 2013 07 16  85927.630005
 2013 07 17  59929·919983
 2013 07 18  81932.739990
 2013 07 19  49934.650024
 2013 07 22  61938·200012
 2013 07 23  49938.640015
 2013 07 24  21933.729980
 2013 07 25  46932.989990
 2013 07 26  51931.179993
 2013 07 29  49934.099976
 2013 07 30  90934·849976
 2013 07 31  36936.729980
 2013 08 01  68937·090027
 2013 08 02  5946.219971
 2013 08 05  63947.809998
 2013 08 06  25941.669983
 2013 08 07  48936·590027
 2013 08 08  85938·909973
 2013 08 09  41938·090027
 2013 08 12  45936·609985
 2013 08 13  55935.940002
 2013 08 14  84936.979980
 2013 08 15  50922.070007
 2013 08 16  53919·150024
 2013 08 19  78915.010010
 2013 08 20  21915.080017
 2013 08 21  39912·359985
 2013 08 22  29914.280029
 2013 08 23  28921.200012
 2013 08 26  39922·559998
 2013 08 27  85907·219971
 2013 08 28  82906·489990
 2013 08 29  44908.570007
 2013 08 30  9906.669983
 2013 09 03  87909.099976
 2013 09 04  42911·539978
 2013 09 05  89920·260010
 2013 09 06  23913·880005
 2013 09 09  71921·989990
 2013 09 10  66931.710022
 2013 09 11  50935.750000
 2013 09 12  2937·700012
 2013 09 13  88937·570007
 2013 09 16  36940.900024
 2013 09 17  41945·989990
 2013 09 18  90947.650024
 2013 09 19  12959·179993
 2013 09 20  58952.719971
 2013 09 23  99945·929993
 2013 09 24  55945.280029
 2013 09 25  44944.130005
 2013 09 26  64944·700012
 2013 09 27  87942.049988
 2013 09 30  91935·239990
 2013 10 01  10939.500000
 2013 10 02  11939·739990
 2013 10 03  93933.719971
 2013 10 04  19938.010010
 2013 10 07  60936·469971
 2013 10 08  80924·489990
 2013 10 09  31918·849976
 2013 10 10  81924.239990
 2013 10 11  69942.679993
 2013 10 14  78944·690002
 2013 10 15  37946·690002
 2013 10 16  48947·969971
 2013 10 17  38957·169983
 2013 10 18  37967.960022
 2013 10 21  75972.080017
 2013 10 22  13974.369995
 2013 10 23  92971·469971
 2013 10 24  13974.400024
 2013 10 25  32978.150024
 2013 10 28  95980·440002
 2013 10 29  82983.030029
 2013 10 30  88979·650024
 2013 10 31  22978·650024
 2013 11 01  39977.270020
 2013 11 04  82982.559998
 2013 11 05  68979.210022
 2013 11 06  83983.340027
 2013 11 07  13972·340027
 2013 11 08  94972·820007
 2013 11 11  85984·210022
 2013 11 12  77981·349976
 2013 11 13  13980.530029
 2013 11 14  42991.830017
 2013 11 15  96997.650024
 2013 11 18  92995·289978
 2013 11 19  56992.809998
 2013 11 20  77988·590027
 2013 11 21  83990.919983
 2013 11 22  41998.969971
 2013 11 25  881001.710022
 2013 11 26  751001.650024
 2013 11 27  511003·260010
 2013 11 29  631004·090027
 2013 12 02  761001.250000
 2013 12 03  35995·219971
 2013 12 04  34990.400024
 2013 12 05  19993·380005
 2013 12 06  16994.400024
 2013 12 09  841005.659973
 2013 12 10  871003·549988
 2013 12 11  98990·880005
 2013 12 12  27987·090027
 2013 12 13  71987·690002
 2013 12 16  91991·239990
 2013 12 17  12990·510010
 2013 12 18  52985·789978
 2013 12 19  731003·530029
 2013 12 20  541008.520020
 2013 12 23  01016·950012
 2013 12 24  621018·989990
 2013 12 26  881022.140015
 2013 12 27  81025.260010
 2013 12 30  251024.670044
 2013 12 31  491026.170044
 2014 01 02 441018.799988
 2014 01 03 91019.770020
 2014 01 06 741016·789978
 2014 01 07 331018.330017
 2014 01 08 901021.309998
 2014 01 09 381021·000000
 2014 01 10 601022.840027
 2014 01 13 581013·190002
 2014 01 14 11015·280029
 2014 01 15 21026·550049
 2014 01 16 221027·540039
 2014 01 17 941024·780029
 2014 01 21 781023·320007
 2014 01 22 331028·109985
 2014 01 23 211017.020020
 2014 01 24 35999·929993
 2014 01 27 47989.359985
 2014 01 28 87993·640015
 2014 01 29 46989·200012
 2014 01 30 99996.979980
 2014 01 31 57990·679993
 2014 02 03 47971·640015
 2014 02 04 10972·960022
 2014 02 05 30970.789978
 2014 02 06 84978.859985
 2014 02 07 18991·020020
 2014 02 10 511001·229980
 2014 02 11 991005.789978
 2014 02 12 291015.049988
 2014 02 13 331011·440002
 2014 02 14 311021·070007
 2014 02 18 991026.430054
 2014 02 19 171022.440002
 2014 02 20 481021.429993
 2014 02 21 391027·910034
 2014 02 24 491029.099976
 2014 02 25 981029.099976
 2014 02 26 441031·229980
 2014 02 27 871031·630005
 2014 02 28 941034.819946
 2014 03 03 481027.280029
 2014 03 04 291038·349976
 2014 03 05 141047·959961
 2014 03 06 21049.750000
 2014 03 07 661047.099976
 2014 03 10 341044.619995
 2014 03 11 811042.550049
 2014 03 12 671037.119995
 2014 03 13 801030.319946
 2014 03 14 151029.910034
 2014 03 17 781033.989990
 2014 03 18 101041·079956
 2014 03 19 381035.750000
 2014 03 20 541037.739990
 2014 03 21 161042·439941
 2014 03 24 731033·920044
 2014 03 25 161037·109985
 2014 03 26 591034·420044
 2014 03 27 351028.420044
 2014 03 28 261034.380005
 2014 03 31 151040.520020
 2014 04 01 601048.609985
 2014 04 02 961053.510010
 2014 04 03 641051·920044
 2014 04 04 601040·369995
 2014 04 07 141027.119995
 2014 04 08 881025·099976
 2014 04 09 51034.199951
 2014 04 10 21021.809998
 2014 04 11 31012·140015
 2014 04 14 231012·590027
 2014 04 15 931012·239990
 2014 04 16 151030·300049
 2014 04 17 331035.609985
 2014 04 21 391039.109985
 2014 04 22 981044·989990
 2014 04 23 11045.910034
 2014 04 24 361043·180054
 2014 04 25 01037.079956
 2014 04 28 141030.859985
 2014 04 29 841042.500000
 2014 04 30 701043.219971
 2014 05 01 931047·290039
 2014 05 02 601048.219971
 2014 05 05 151041·300049
 2014 05 06 141042·119995
 2014 05 07 311037·050049
 2014 05 08 801042·530029
 2014 05 09 691040.699951
 2014 05 12 761049.680054
 2014 05 13 521057.130005
 2014 05 14 431051.180054
 2014 05 15 471037·569946
 2014 05 16 891039·459961
 2014 05 19 191043·880005
 2014 05 20 431041·329956
 2014 05 21 751045·349976
 2014 05 22 71050·920044
 2014 05 23 191055·560059
 2014 05 27 01061.829956
 2014 05 28 11063·150024
 2014 05 29 131064.780029
 2014 05 30 661068·390015
 2014 06 02 581067.650024
 2014 06 03 31069.609985
 2014 06 04 141069·540039
 2014 06 05 981072·300049
 2014 06 06 851083.800049
 2014 06 09 801085.979980
 2014 06 10 411084·280029
 2014 06 11 771081.900024
 2014 06 12 761074.060059
 2014 06 13 581074.920044
 2014 06 16 511076·969971
 2014 06 17 911078.479980
 2014 06 18 501082.119995
 2014 06 19 871089·180054
 2014 06 20 261093.550049
 2014 06 23 531093·109985
 2014 06 24 511086.839966
 2014 06 25 431086·310059
 2014 06 26 711084.849976
 2014 06 27 21089.489990
 2014 06 30 491093·229980
 2014 07 01 251096·510010
 2014 07 02 191100.920044
 2014 07 03 991104.390015
 2014 07 07 371101·130005
 2014 07 08 591091.439941
 2014 07 09 271094·680054
 2014 07 10 341087.670044
 2014 07 11 351091·739990
 2014 07 14 971099·310059
 2014 07 15 761094·310059
 2014 07 16 181099.680054
 2014 07 17 861088·569946
 2014 07 18 121091.550049
 2014 07 21 721094.530029
 2014 07 22 901101·020020
 2014 07 23 601103·859985
 2014 07 24 61105.959961
 2014 07 25 481099·729980
 2014 07 28 121095.380005
 2014 07 29 521096·849976
 2014 07 30 31093·239990
 2014 07 31 601075·599976
 2014 08 01 721067·410034
 2014 08 04 791070·319946
 2014 08 05 551066.689941
 2014 08 06 891065·119995
 2014 08 07 841061·729980
 2014 08 08 871064·020020
 2014 08 11 371078.449951
 2014 08 12 431074.630005
 2014 08 13 851080.170044
 2014 08 14 441086·060059
 2014 08 15 481082.589966
 2014 08 18 521093·500000
 2014 08 19 391101·000000
 2014 08 20 451102·699951
 2014 08 21 151107·699951
 2014 08 22 741106.619995
 2014 08 25 321112·160034
 2014 08 26 91114·719971
 2014 08 27 881113.459961
 2014 08 28 901110.109985
 2014 08 29 781112.670044
 2014 09 02 791113·589966
 2014 09 03 421115.160034
 2014 09 04 71111·739990
 2014 09 05 151110·339966
 2014 09 08 261113·699951
 2014 09 09 771107·579956
 2014 09 10 571106·439941
 2014 09 11 51108·410034
 2014 09 12 421104.869995
 2014 09 15 191103.250000
 2014 09 16 951103.030029
 2014 09 17 371110.869995
 2014 09 18 481117·170044
 2014 09 19 191117·140015
 2014 09 22 41107·619995
 2014 09 23 231102.770020
 2014 09 24 871100.430054
 2014 09 25 521093·550049
 2014 09 26 911094·280029
 2014 09 29 21092·390015
 2014 09 30 291094·650024
 2014 10 01 171079.079956
 2014 10 02 871070.050049
 2014 10 03 361084.609985
 2014 10 06 681088·619995
 2014 10 07 411075·229980
 2014 10 08 481069·250000
 2014 10 09 131070.369995
 2014 10 10 221057.040039
 2014 10 13 751039·030029
 2014 10 14 571038·410034
 2014 10 15 461010.799988
 2014 10 16 371019.520020
 2014 10 17 921040.250000
 2014 10 20 191046·829956
 2014 10 21 731063.040039
 2014 10 22 801071.670044
 2014 10 23 941076.280029
 2014 10 24 671082.530029
 2014 10 27 561084.719971
 2014 10 28 471093.150024
 2014 10 29 61094·829956
 2014 10 30 581097·760010
 2014 10 31 851114.650024
 2014 11 03 561119.790039
 2014 11 04 791112·410034
 2014 11 05 721119·310059
 2014 11 06 711120.310059
 2014 11 07 521125.359985
 2014 11 10 871128.589966
 2014 11 11 161130·890015
 2014 11 12 521129·189941
 2014 11 13 41128·510010
 2014 11 14 321131·030029
 2014 11 17 231130·369995
 2014 11 18 911134.250000
 2014 11 19 51133.430054
 2014 11 20 381133.489990
 2014 11 21 491143.180054
 2014 11 24 771148·119995
 2014 11 25 751147.589966
 2014 11 26 571148·810059
 2014 11 28 751147·609985
 2014 12 01 221138.069946
 2014 12 02 591140.180054
 2014 12 03 631146.770020
 2014 12 04 81145.260010
 2014 12 05 641149·849976
 2014 12 08 241140·469971
 2014 12 09 571129·449951
 2014 12 10 801123·719971
 2014 12 11 661126·939941
 2014 12 12 661111·900024
 2014 12 15 641100.540039
 2014 12 16 471095·400024
 2014 12 17 161096·689941
 2014 12 18 41124.619995
 2014 12 19 341144.079956
 2014 12 22 911148.859985
 2014 12 23 261154.530029
 2014 12 26 811158.239990
 2014 12 29 441158·550049
 2014 12 30 191155.469971
 2014 12 31 351143.900024
 2015 01 02  671137·050049
 2015 01 05  931121·479980
 2015 01 06  621107.339966
 2015 01 07  51117.300049
 2015 01 08  571130·420044
 2015 01 09  61133.089966
 2015 01 12  771124·520020
 2015 01 13  251117·150024
 2015 01 14  681106·260010
 2015 01 15  351107.729980
 2015 01 16  451105·910034
 2015 01 20  71114.589966
 2015 01 21  451118·790039
 2015 01 22  551127·000000
 2015 01 23  741140.969971
 2015 01 26  891136.250000
 2015 01 27  581125·780029
 2015 01 28  651115·619995
 2015 01 29  941109·030029
 2015 01 30  341111·170044
 2015 02 02  01103.569946
 2015 02 03  921127·750000
 2015 02 04  631135·140015
 2015 02 05  301139·550049
 2015 02 06  911142·579956
 2015 02 09  851138·020020
 2015 02 10  621141.380005
 2015 02 11  901146·819946
 2015 02 12  751155.640015
 2015 02 13  211163.040039
 2015 02 17  981164.969971
 2015 02 18  511166.500000
 2015 02 19  211166·260010
 2015 02 20  991163·400024
 2015 02 23  21173·130005
 2015 02 24  771174.579956
 2015 02 25  231177.050049
 2015 02 26  451173.439941
 2015 02 27  321173·140015
 2015 03 02  561173.560059
 2015 03 03  01170·510010
 2015 03 04  91164·660034
 2015 03 05  671168.930054
 2015 03 06  991153.599976
 2015 03 09  961156.349976
 2015 03 10  671141·060059
 2015 03 11  171139·380005
 2015 03 12  471141.839966
 2015 03 13  811140·540039
 2015 03 16  191150·910034
 2015 03 17  111154.079956
 2015 03 18  601152.469971
 2015 03 19  491165.760010
 2015 03 20  901171.050049
 2015 03 23  71176·060059
 2015 03 24  271169.130005
 2015 03 25  181151·869995
 2015 03 26  321143·359985
 2015 03 27  861147.699951
 2015 03 30  611157·189941
 2015 03 31  331156·280029
 2015 04 01  181146.119995
 2015 04 02  541151.170044
 2015 04 06  01150·930054
 2015 04 07  631161·339966
 2015 04 08  511160.199951
 2015 04 09  451160.489990
 2015 04 10  71170·260010
 2015 04 13  31169·989990
 2015 04 14  541164.729980
 2015 04 15  131174·040039
 2015 04 16  701173·920044
 2015 04 17  711158·739990
 2015 04 20  781167·459961
 2015 04 21  421170.910034
 2015 04 22  01169.140015
 2015 04 23  111175.869995
 2015 04 24  01180.939941
 2015 04 27  361176.890015
 2015 04 28  381169.910034
 2015 04 29  931170.979980
 2015 04 30  191159·699951
 2015 05 01  291166.920044
 2015 05 04  441178.300049
 2015 05 05  111164.859985
 2015 05 06  601154.290039
 2015 05 07  771158·010010
 2015 05 08  81171.869995
 2015 05 11  841174.369995
 2015 05 12  741163.780029
 2015 05 13  611169·979980
 2015 05 14  411176.000000
 2015 05 15  561181·209961
 2015 05 18  371183.079956
 2015 05 19  881186.000000
 2015 05 20  831184.979980
 2015 05 21  961185·229980
 2015 05 22  481186·969971
 2015 05 26  891172·300049
 2015 05 27  951176·060059
 2015 05 28  981179·540039
 2015 05 29  341175.160034
 2015 06 01  221173.760010
 2015 06 02  671172.260010
 2015 06 03  821178·140015
 2015 06 04  441169.290039
 2015 06 05  681164.839966
 2015 06 08  91161.869995
 2015 06 09  911157·479980
 2015 06 10  541164.869995
 2015 06 11  331176.770020
 2015 06 12  621168·880005
 2015 06 15  951158.189941
 2015 06 16  641163·569946
 2015 06 17  501167.459961
 2015 06 18  861176·390015
 2015 06 19  881179·150024
 2015 06 22  01184.030029
 2015 06 23  741184.650024
 2015 06 24  711177.839966
 2015 06 25  891173·859985
 2015 06 26  121170.319946
 2015 06 29  881148·829956
 2015 06 30  301149·000000
 2015 07 01  431155.550049
 2015 07 02  761156.630005
 2015 07 06  981149.510010
 2015 07 07  991141.489990
 2015 07 08  171142·579956
 2015 07 09  911145.170044
 2015 07 10  361152.560059
 2015 07 13  421164.959961
 2015 07 14  71170.189941
 2015 07 15  841173·209961
 2015 07 16  581181.099976
 2015 07 17  471181·969971
 2015 07 20  321183.709961
 2015 07 21  51178·709961
 2015 07 22  461176·130005
 2015 07 23  271169.819946
 2015 07 24  351158·150024
 2015 07 27  281150.140015
 2015 07 28  71152·699951
 2015 07 29  191166.619995
 2015 07 30  871167.839966
 2015 07 31  551172.599976
 2015 08 03  721164·290039
 2015 08 04  871165·229980
 2015 08 05  801170·060059
 2015 08 06  111157.030029
 2015 08 07  981153.219971
 2015 08 10  181163.770020
 2015 08 11  341158.369995
 2015 08 12  461144.469971
 2015 08 13  671159·170044
 2015 08 14  261160·349976
 2015 08 17  941159·989990
 2015 08 18  361168.449951
 2015 08 19  851154·979980
 2015 08 20  481134.880005
 2015 08 21  281099.810059
 2015 08 24  801044·089966
 2015 08 25  841042.770020
 2015 08 26  471048.819946
 2015 08 27  311087·030029
 2015 08 28  51102·380005
 2015 08 31  201097·969971
 2015 09 01  111062·569946
 2015 09 02  221068·390015
 2015 09 03  611085·719971
 2015 09 04  761067·660034
 2015 09 08  521074.939941
 2015 09 09  441082·540039
 2015 09 10  231082·069946
 2015 09 11  571082·670044
 2015 09 14  101087.930054
 2015 09 15  671090.900024
 2015 09 16  921104·030029
 2015 09 17  961109·729980
 2015 09 18  461091.380005
 2015 09 21  861092·579956
 2015 09 22  931077.020020
 2015 09 23  491078·719971
 2015 09 24  491065.040039
 2015 09 25  191071·140015
 2015 09 28  761046·619995
 2015 09 29  981042·140015
 2015 09 30  311051.050049
 2015 10 01  101057·699951
 2015 10 02  161053·930054
 2015 10 05  491086·780029
 2015 10 06  301097.020020
 2015 10 07  291099.670044
 2015 10 08  151106·380005
 2015 10 09  341117.579956
 2015 10 12  101118·719971
 2015 10 13  691113·439941
 2015 10 14  971107.189941
 2015 10 15  101110·270020
 2015 10 16  571123·199951
 2015 10 19  511124.229980
 2015 10 20  141126.510010
 2015 10 21  581120·560059
 2015 10 22  861122.670044
 2015 10 23  171144·520020
 2015 10 26  391145·910034
 2015 10 27  851141.089966
 2015 10 28  341144.380005
 2015 10 29  381154.969971
 2015 10 30  751153.540039
 2015 11 02  231153·650024
 2015 11 03  631164.000000
 2015 11 04  71163·560059
 2015 11 05  451159·550049
 2015 11 06  271156.160034
 2015 11 09  621147.319946
 2015 11 10  431148.420044
 2015 11 11  11151·000000
 2015 11 12  811134.489990
 2015 11 13  441121·920044
 2015 11 16  901120·369995
 2015 11 17  181134·630005
 2015 11 18  901137·089966
 2015 11 19  451152·540039
 2015 11 20  191154·699951
 2015 11 23  951154·339966
 2015 11 24  861148·250000
 2015 11 25  311157·449951
 2015 11 27  221156·489990
 2015 11 30  601154·660034
 2015 12 01  261155.339966
 2015 12 02  871152·609985
 2015 12 03  191133·020020
 2015 12 04  621137.589966
 2015 12 07  921145·160034
 2015 12 08  281136·709961
 2015 12 09  551128.250000
 2015 12 10  761133.040039
 2015 12 11  891112.630005
 2015 12 14  911103·520020
 2015 12 15  971119.099976
 2015 12 16  31130.910034
 2015 12 17  511129.969971
 2015 12 18  381110·670044
 2015 12 21  421110.770020
 2015 12 22  681118.670044
 2015 12 23  321130·099976
 2015 12 24  591139·949951
 2015 12 28  61131·810059
 2015 12 29  221139·300049
 2015 12 30  161141·479980
 2015 12 31  651131·750000
 2016 01 04 351102.310059
 2016 01 05 391110·189941
 2016 01 06 81095·670044
 2016 01 07 941073.079956
 2016 01 08 981061·739990
 2016 01 11 221051·589966
 2016 01 12 411057·719971
 2016 01 13 101041·699951
 2016 01 14 891036.739990
 2016 01 15 931025.079956
 2016 01 19 701028.310059
 2016 01 20 1998·659973
 2016 01 21 281020·000000
 2016 01 22 61032.780029
 2016 01 25 781034.560059
 2016 01 26 781035·599976
 2016 01 27 571033.310059
 2016 01 28 331033·189941
 2016 01 29 711043.449951
 2016 02 01 811058.790039
 2016 02 02 471045.869995
 2016 02 03 771031.930054
 2016 02 04 811048.439941
 2016 02 05 721032·119995
 2016 02 08 911006.020020
 2016 02 09 621009.140015
 2016 02 10 641018.000000
 2016 02 11 38995·549988
 2016 02 12 91006·770020
 2016 02 16 381025.829956
 2016 02 17 31044.760010
 2016 02 18 941054.689941
 2016 02 19 451047.339966
 2016 02 22 821056·400024
 2016 02 23 31057·829956
 2016 02 24 761041.959961
 2016 02 25 671061.339966
 2016 02 26 931073.280029
 2016 02 29 971066·439941
 2016 03 01 481067·839966
 2016 03 02 711086.670044
 2016 03 03 981092.390015
 2016 03 04 401098·219971
 2016 03 07 971099.979980
 2016 03 08 751092·520020
 2016 03 09 451093·599976
 2016 03 10 161087·640015
 2016 03 11 361100·359985
 2016 03 14 231111·510010
 2016 03 15 111107.170044
 2016 03 16 291109·859985
 2016 03 17 41117.010010
 2016 03 18 851127.510010
 2016 03 21 961129.030029
 2016 03 22 131127.469971
 2016 03 23 631123·959961
 2016 03 24 551116.599976
 2016 03 28 261122·079956
 2016 03 29 231120.349976
 2016 03 30 11136.630005
 2016 03 31 511137·540039
 2016 04 01 511129.729980
 2016 04 04 421139.859985
 2016 04 05 311128·930054
 2016 04 06 181129·310059
 2016 04 07 451124·089966
 2016 04 08 751128.880005
 2016 04 11 911128.890015
 2016 04 12 261127.540039
 2016 04 13 111140·520020
 2016 04 14 551149.560059
 2016 04 15 431148.900024
 2016 04 18 671147.119995
 2016 04 19 721157.109985
 2016 04 20 381159.729980
 2016 04 21 761155·589966
 2016 04 22 621152·439941
 2016 04 25 801150.319946
 2016 04 26 61154.640015
 2016 04 27 31153.500000
 2016 04 28 541147·349976
 2016 04 29 101136·449951
 2016 05 02 651143·910034
 2016 05 03 611137·079956
 2016 05 04 131131.839966
 2016 05 05 621131·880005
 2016 05 06 471128·290039
 2016 05 09 131136·290039
 2016 05 10 331139·459961
 2016 05 11 611142·170044
 2016 05 12 91135.530029
 2016 05 13 471129·989990
 2016 05 16 331132·069946
 2016 05 17 591129.109985
 2016 05 18 321125.479980
 2016 05 19 771120.410034
 2016 05 20 571128·449951
 2016 05 23 291133.069946
 2016 05 24 241133.939941
 2016 05 25 391150·000000
 2016 05 26 731155·050049
 2016 05 27 741156.650024
 2016 05 31 151156.420044
 2016 06 01 971154.250000
 2016 06 02 781156·880005
 2016 06 03 181155·219971
 2016 06 06 621162·959961
 2016 06 07 391169.250000
 2016 06 08 881170.849976
 2016 06 09 111167·900024
 2016 06 10 471157.069946
 2016 06 13 781150.660034
 2016 06 14 501142.589966
 2016 06 15 291146·209961
 2016 06 16 771134.989990
 2016 06 17 511142.469971
 2016 06 20 311147.849976
 2016 06 21 731153.500000
 2016 06 22 831154.160034
 2016 06 23 211155.839966
 2016 06 24 261125·560059
 2016 06 27 671101.550049
 2016 06 28 221108·130005
 2016 06 29 771128·430054
 2016 06 30 541145.339966
 2016 07 01 621161·079956
 2016 07 05 751151.099976
 2016 07 06 311147·729980
 2016 07 07 591156·599976
 2016 07 08 341163.140015
 2016 07 11 501179·989990
 2016 07 12 211184.859985
 2016 07 13 111188.180054
 2016 07 14 831192.670044
 2016 07 15 771193·410034
 2016 07 18 101195.229980
 2016 07 19 31194.829956
 2016 07 20 341197·829956
 2016 07 21 131195·650024
 2016 07 22 851197.619995
 2016 07 25 541197.239990
 2016 07 26 381196·479980
 2016 07 27 411195·949951
 2016 07 28 611196·349976
 2016 07 29 101198·420044
 2016 08 01 691200.260010
 2016 08 02 661189.199951
 2016 08 03 741191·800049
 2016 08 04 381196·119995
 2016 08 05 301200·160034
 2016 08 08 211206·380005
 2016 08 09 871206·900024
 2016 08 10 331203·170044
 2016 08 11 441205.619995
 2016 08 12 621207·040039
 2016 08 15 891209.920044
 2016 08 16 151206.410034
 2016 08 17 621200·569946
 2016 08 18 701207·300049
 2016 08 19 931204.709961
 2016 08 22 261205.310059
 2016 08 23 601210·030029
 2016 08 24 521202.869995
 2016 08 25 351202.310059
 2016 08 26 371196·890015
 2016 08 29 381201.819946
 2016 08 30 411202.630005
 2016 08 31 801197.650024
 2016 09 01 421195.630005
 2016 09 02 211204.349976
 2016 09 06 921206·089966
 2016 09 07 141208·609985
 2016 09 08 601208·000000
 2016 09 09 601179·829956
 2016 09 12 871174.800049
 2016 09 13 521174·829956
 2016 09 14 341174.790039
 2016 09 15 301176·260010
 2016 09 16 331181.150024
 2016 09 19 301183.969971
 2016 09 20 341185·630005
 2016 09 21 321185·760010
 2016 09 22 611199.640015
 2016 09 23 121200.150024
 2016 09 26 551190·119995
 2016 09 27 911188.160034
 2016 09 28 281193.020020
 2016 09 29 851189·680054
 2016 09 30 151194·280029
 2016 10 03 571194.859985
 2016 10 04 171188·739990
 2016 10 05 631192.729980
 2016 10 06 581191·660034
 2016 10 07 61188.430054
 2016 10 10 321194·819946
 2016 10 11 831179.560059
 2016 10 12 541181.660034
 2016 10 13 381171.530029
 2016 10 14 71181.540039
 2016 10 17 81177.050049
 2016 10 18 961178.790039
 2016 10 19 781184.489990
 2016 10 20 971182.060059
 2016 10 21 271180·060059
 2016 10 24 41187·229980
 2016 10 25 781186.170044
 2016 10 26 841180.469971
 2016 10 27 511179.890015
 2016 10 28 231173.319946
 2016 10 31 121176.579956
 2016 11 01 761161·670044
 2016 11 02 201159.069946
 2016 11 03 201154.339966
 2016 11 04 801154·449951
 2016 11 07 31155.660034
 2016 11 08 951175·420044
 2016 11 09 911177·000000
 2016 11 10 91191.630005
 2016 11 11 221192.050049
 2016 11 14 641195.890015
 2016 11 15 541200·680054
 2016 11 16 481205·109985
 2016 11 17 151207·829956
 2016 11 18 421210·189941
 2016 11 21 541211·930054
 2016 11 22 731218·109985
 2016 11 23 891218.349976
 2016 11 25 641224.430054
 2016 11 28 591221·400024
 2016 11 29 841220.170044
 2016 11 30 751220.680054
 2016 12 01 951214·000000
 2016 12 02 641214·589966
 2016 12 05 71216·800049
 2016 12 06 291222.910034
 2016 12 07 221227.300049
 2016 12 08 891243.140015
 2016 12 09 921248·729980
 2016 12 12 341249·930054
 2016 12 13 591252·619995
 2016 12 14 761247·020020
 2016 12 15 141249·619995
 2016 12 16 961250·069946
 2016 12 19 421252.479980
 2016 12 20 961254.920044
 2016 12 21 741256·349976
 2016 12 22 471250.859985
 2016 12 23 351252.619995
 2016 12 27 421255.400024
 2016 12 28 971246.969971
 2016 12 29 431244·670000
 2016 12 30 261239.020000
 2017 01 03  331241·960000
 2017 01 04  341252·430000
 2017 01 05  661254.540000
 2017 01 06  281256.820000
 2017 01 09  141258.880000
 2017 01 10  601257.380000
 2017 01 11  221255.280000
 2017 01 12  781251·080000
 2017 01 13  541260.140000
 2017 01 17  761255·940000
 2017 01 18  441256.370000
 2017 01 19  401253.610000
 2017 01 20  471257·370000
 2017 01 23  61252.880000
 2017 01 24  881257.630000
 2017 01 25  11267.310000
 2017 01 26  121273·940000
 2017 01 27  11272.110000
 2017 01 30  361258.350000
 2017 01 31  751258.740000
 2017 02 01  941261·670000
 2017 02 02  371261·250000
 2017 02 03  931266.530000
 2017 02 06  981271.120000
 2017 02 07  601271·800000
 2017 02 08  141268·870000
 2017 02 09  921274·680000
 2017 02 10  341282·300000
 2017 02 13  71287·190000
 2017 02 14  571289.950000
 2017 02 15  901296·920000
 2017 02 16  721298·720000
 2017 02 17  521298·960000
 2017 02 21  171305·490000
 2017 02 22  681309.680000
 2017 02 23  231306·920000
 2017 02 24  391305.330000
 2017 02 27  691310.510000
 2017 02 28  331309·130000
 2017 03 01  261312.450000
 2017 03 02  391319·840000
 2017 03 03  131317.170000
 2017 03 06  161312.960000
 2017 03 07  431311·270000
 2017 03 08  451308·500000
 2017 03 09  751304·210000
 2017 03 10  741308·980000
 2017 03 13  631312.310000
 2017 03 14  761306.340000
 2017 03 15  61311·130000
 2017 03 16  891317.860000
 2017 03 17  991318·050000
 2017 03 20  761313.550000
 2017 03 21  801297.270000
 2017 03 22  671294.170000
 2017 03 23  871297·940000
 2017 03 24  151294·350000
 2017 03 27  991286.700000
 2017 03 28  401295·630000
 2017 03 29  921303·920000
 2017 03 30  861307·540000
 2017 03 31  871309·790000
 2017 04 03  651300.030000
 2017 04 04  01303.380000
 2017 04 05  91302.400000
 2017 04 06  951301·610000
 2017 04 07  231303.110000
 2017 04 10  261303·920000
 2017 04 11  291296·550000
 2017 04 12  981298.420000
 2017 04 13  211291.270000
 2017 04 17  71291.540000
 2017 04 18  131294.680000
 2017 04 19  961295.620000
 2017 04 20  901297.950000
 2017 04 21  51301·070000
 2017 04 24  561304·480000
 2017 04 25  161317.610000
 2017 04 26  871324·480000
 2017 04 27  81322.360000
 2017 04 28  781321.540000
 2017 05 01  71322.770000
 2017 05 02  941323.680000
 2017 05 03  311319·620000
 2017 05 04  221318.850000
 2017 05 05  451324·130000
 2017 05 08  181326·630000
 2017 05 09  91326·010000
 2017 05 10  581326.330000
 2017 05 11  301319·950000
 2017 05 12  901322·850000
 2017 05 15  71324.770000
 2017 05 16  801327·600000
 2017 05 17  881305.740000
 2017 05 18  661303·700000
 2017 05 19  121311.230000
 2017 05 22  71320·330000
 2017 05 23  681326·660000
 2017 05 24  291329·210000
 2017 05 25  371333.780000
 2017 05 26  821336.670000
 2017 05 30  471334.880000
 2017 05 31  851331·060000
 2017 06 01  201336.310000
 2017 06 02  761345.930000
 2017 06 05  251349·340000
 2017 06 06  651345·250000
 2017 06 07  241343·500000
 2017 06 08  821345·490000
 2017 06 09  271339·380000
 2017 06 12  271341.210000
 2017 06 13  371346.950000
 2017 06 14  201346.310000
 2017 06 15  31340.740000
 2017 06 16  521342.680000
 2017 06 19  711348.500000
 2017 06 20  331349.810000
 2017 06 21  301346.470000
 2017 06 22  461347.700000
 2017 06 23  651347·040000
 2017 06 26  921350·650000
 2017 06 27  71341.030000
 2017 06 28  421341.600000
 2017 06 29  811333.450000
 2017 06 30  881342·310000
 2017 07 03  591344·260000
 2017 07 05  951342·830000
 2017 07 06  71333.780000
 2017 07 07  431335.180000
 2017 07 10  381342·310000
 2017 07 11  881337.200000
 2017 07 12  571345.140000
 2017 07 13  11352.820000
 2017 07 14  181356.030000
 2017 07 17  261361.460000
 2017 07 18  671357·790000
 2017 07 19  291363·520000
 2017 07 20  01368·090000
 2017 07 21  431366·130000
 2017 07 24  21367·160000
 2017 07 25  231369.410000
 2017 07 26  91372·120000
 2017 07 27  941363·270000
 2017 07 28  491365·940000
 2017 07 31  21367.310000
 2017 08 01  961368.840000
 2017 08 02  611365·600000
 2017 08 03  201367·150000
 2017 08 04  91368.950000
 2017 08 07  361371·110000
 2017 08 08  511367.960000
 2017 08 09  531363·400000
 2017 08 10  141349.040000
 2017 08 11  291349.100000
 2017 08 14  951351.990000
 2017 08 15  131362.460000
 2017 08 16  111364·070000
 2017 08 17  11345.140000
 2017 08 18  501339.900000
 2017 08 21  861338·240000
 2017 08 22  201344·660000
 2017 08 23  31351·630000
 2017 08 24  981349·510000
 2017 08 25  851350·960000
 2017 08 28  831350.750000
 2017 08 29  91345·090000
 2017 08 30  451353.170000
 2017 08 31  481361.670000
 2017 09 01  711370.110000
 2017 09 05  201355.690000
 2017 09 06  231361.950000
 2017 09 07  381362.520000
 2017 09 08  781361·880000
 2017 09 11  611363·900000
 2017 09 12  881378.980000
 2017 09 13  431381·090000
 2017 09 14  231380.120000
 2017 09 15  841381.180000
 2017 09 18  231385·240000
 2017 09 19  761387.390000
 2017 09 20  491384·280000
 2017 09 21  621385·500000
 2017 09 22  331384·380000
 2017 09 25  751379.890000
 2017 09 26  261383·630000
 2017 09 27  971383.980000
 2017 09 28  511387·630000
 2017 09 29  31390.960000
 2017 10 02  491397·180000
 2017 10 03  141402·560000
 2017 10 04  331404.340000
 2017 10 05  471407·880000
 2017 10 06  351410.900000
 2017 10 09  631409·530000
 2017 10 10  601411.190000
 2017 10 11  201412·910000
 2017 10 12  311413·230000
 2017 10 13  201414·800000
 2017 10 16  401415·430000
 2017 10 17  611416.430000
 2017 10 18  31418.790000
 2017 10 19  861412.070000
 2017 10 20  41420·340000
 2017 10 23  321421.300000
 2017 10 24  481421.890000
 2017 10 25  841409·550000
 2017 10 26  91416·550000
 2017 10 27  211419·600000
 2017 10 30  831425.440000
 2017 10 31  671425·370000
 2017 11 01  361426·780000
 2017 11 02  411422.490000
 2017 11 03  531427·710000
 2017 11 06  91432.870000
 2017 11 07  921431·690000
 2017 11 08  301432·100000
 2017 11 09  281421.750000
 2017 11 10  111427.050000
 2017 11 13  81426.330000
 2017 11 14  511422·500000
 2017 11 15  01416.640000
 2017 11 16  981421·940000
 2017 11 17  421429.440000
 2017 11 20  921429·780000
 2017 11 21  911432·130000
 2017 11 22  201439.770000
 2017 11 24  741440.980000
 2017 11 27  651441.340000
 2017 11 28  421442·940000
 2017 11 29  531452.630000
 2017 11 30  121455·950000
 2017 12 01  81444.430000
 2017 12 04  251462.610000
 2017 12 05  971456·080000
 2017 12 06  881454·270000
 2017 12 07  851455·050000
 2017 12 08  321461·810000
 2017 12 11  781469·350000
 2017 12 12  571473·600000
 2017 12 13  831474.630000
 2017 12 14  831474.700000
 2017 12 15  461469.710000
 2017 12 18  11481.630000
 2017 12 19  151484·890000
 2017 12 20  221482.300000
 2017 12 21  771484·240000
 2017 12 22  271483.910000
 2017 12 26  191484·110000
 2017 12 27  191484·710000
 2017 12 28  701486·480000
 2017 12 29  681481.810000
 2018 01 02 581482·320000
 2018 01 03 671493·720000
 2018 01 04 521503·390000
 2018 01 05 781509.010000
 2018 01 08 191515·950000
 2018 01 09 851522·030000
 2018 01 10 721515·200000
 2018 01 11 411521.960000
 2018 01 12 171533.410000
 2018 01 16 181532.660000
 2018 01 17 61537·180000
 2018 01 18 621545.520000
 2018 01 19 881548.680000
 2018 01 22 351555·180000
 2018 01 23 551567·170000
 2018 01 24 731563.820000
 2018 01 25 951566·930000
 2018 01 26 301572·390000


 2018 01 29 431577·080000
 2018 01 30 311559.010000
 2018 01 31 271555·950000
 2018 02 01 221556·090000
 2018 02 02 211527·220000
 2018 02 05 181462.250000
 2018 02 06 961442.800000
 2018 02 07 551484.310000
 2018 02 08 661429.230000
 2018 02 09 401402·570000
 2018 02 12 401451·000000
 2018 02 13 991459.840000
 2018 02 14 761466.110000
 2018 02 15 291489.480000
 2018 02 16 221508·870000
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

  • LIBOR
  • Australia
  • China New
  • Central Bank of Europe
  • Bank of Japan and Economic Planning Agency of Japan
  • Trade Associations and Private Companies
  •  Series Title: Russell 1000: Low
       For this series:   Numerical Data  |  GIF Chart
       Transform this series  |  Display series in COPY/PASTE format  |  More series like this one

    Subscribers can access data in Excel spreadsheet, and Copy & Paste formats.

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Invokana Attorneys * cheap wedding dresses - trusted supplier Weddingdresstrend.com * The Wall Street Examiner: Be prepared. Stay ahead of the herd

     Subscriber Login  |  Subscription Info  |  Turn Advanced Features On  |  Change Defaults  |  Disclaimer
     Browse Data Titles  |  Charts  |  Excel  |  Reports  |  Search  |  Maps & Movies  |  Help  |  About  |  Contact Us
     Economagic.com: Economic Time Series Page
    Sitemap