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 68231·009995
 1992 12 11 89231·279999
 1992 12 14 33231.070007
 1992 12 15 13230·460007
 1992 12 16 72229.850006
 1992 12 17 48230·160004
 1992 12 18 86232.220001
 1992 12 21 60234·320007
 1992 12 22 23233.869995
 1992 12 23 87234·360001
 1992 12 24 22234.339996
 1992 12 28 86233.539993
 1992 12 29 72234·059998
 1992 12 30 86233.860001
 1992 12 31 53233.589996
 1993 01 04  36232·830002
 1993 01 05  94232.119995
 1993 01 06  54231·619995
 1993 01 07  17230.360001
 1993 01 08  80228·740005
 1993 01 11  90229.889999
 1993 01 12  22229.649994
 1993 01 13  77230·479996
 1993 01 14  11232·199997
 1993 01 15  86233·750000
 1993 01 18  46233·990005
 1993 01 19  20233·500000
 1993 01 20  48232.940002
 1993 01 21  30232.529999
 1993 01 22  8234·070007
 1993 01 25  60234·389999
 1993 01 26  36235·880005
 1993 01 27  0234.300003
 1993 01 28  14234·399994
 1993 01 29  35234·320007
 1993 02 01  44235.250000
 1993 02 02  95236·470001
 1993 02 03  97237·410004
 1993 02 04  7239.770004
 1993 02 05  65239.580002
 1993 02 08  41239·830002
 1993 02 09  12238.070007
 1993 02 10  64238.110001
 1993 02 11  20239.009995
 1993 02 12  88238·130005
 1993 02 16  42231.850006
 1993 02 17  20230.309998
 1993 02 18  51228·830002
 1993 02 19  11230·539993
 1993 02 22  93231·070007
 1993 02 23  11230.600006
 1993 02 24  30231·820007
 1993 02 25  12234·850006
 1993 02 26  96235·490005
 1993 03 01  1235·910004
 1993 03 02  48235.759995
 1993 03 03  14239.039993
 1993 03 04  10238·630005
 1993 03 05  79238·149994
 1993 03 08  26238·380005
 1993 03 09  69242.080002
 1993 03 10  14241.940002
 1993 03 11  56242·500000
 1993 03 12  8239·259995
 1993 03 15  53240·729996
 1993 03 16  16241.240005
 1993 03 17  70239.470001
 1993 03 18  63239.669998
 1993 03 19  64240·300003
 1993 03 22  47238.259995
 1993 03 23  86239·380005
 1993 03 24  85238·100006
 1993 03 25  30239·050003
 1993 03 26  64239·389999
 1993 03 29  89239.440002
 1993 03 30  93240.440002
 1993 03 31  0241.639999
 1993 04 01  49240.619995
 1993 04 02  94235.740005
 1993 04 05  31235.500000
 1993 04 06  49235.039993
 1993 04 07  8235.520004
 1993 04 08  38235·300003
 1993 04 12  69236·080002
 1993 04 13  79239·399994
 1993 04 14  73239·830002
 1993 04 15  84238.770004
 1993 04 16  0239·369995
 1993 04 19  14238.380005
 1993 04 20  0236·119995
 1993 04 21  20236·770004
 1993 04 22  44235·000000
 1993 04 23  4233·440002
 1993 04 26  72230·839996
 1993 04 27  59231.169998
 1993 04 28  45233·210007
 1993 04 29  26232.649994
 1993 04 30  94234.279999
 1993 05 03  39234.330002
 1993 05 04  72236.509995
 1993 05 05  79237.360001
 1993 05 06  99236.990005
 1993 05 07  23236.339996
 1993 05 10  19236·669998
 1993 05 11  90236.490005
 1993 05 12  43237.130005
 1993 05 13  97234·889999
 1993 05 14  5234.320007
 1993 05 17  7233.970001
 1993 05 18  8234.139999
 1993 05 19  77233·589996
 1993 05 20  75239·000000
 1993 05 21  8238.029999
 1993 05 24  0238·050003
 1993 05 25  99239.199997
 1993 05 26  97239·860001
 1993 05 27  92241.270004
 1993 05 28  51239·389999
 1993 06 01  25240·800003
 1993 06 02  67241.990005
 1993 06 03  84241.270004
 1993 06 04  18240.009995
 1993 06 07  45238·809998
 1993 06 08  1237·130005
 1993 06 09  35237·220001
 1993 06 10  82237·050003
 1993 06 11  71237·630005
 1993 06 14  46238.699997
 1993 06 15  20238·399994
 1993 06 16  50237.350006
 1993 06 17  41238·869995
 1993 06 18  70237·229996
 1993 06 21  40237.229996
 1993 06 22  54237.960007
 1993 06 23  18237·190002
 1993 06 24  68236.880005
 1993 06 25  20238.929993
 1993 06 28  50239·619995
 1993 06 29  89241.259995
 1993 06 30  57241·660004
 1993 07 01  11240·910004
 1993 07 02  19239.259995
 1993 07 06  68237·589996
 1993 07 07  84237.479996
 1993 07 08  87238·100006
 1993 07 09  69240.169998
 1993 07 12  92240.669998
 1993 07 13  16241·000000
 1993 07 14  50240·990005
 1993 07 15  32240·639999
 1993 07 16  25239.669998
 1993 07 19  47239·039993
 1993 07 20  24238·509995
 1993 07 21  63239.460007
 1993 07 22  53238.309998
 1993 07 23  98238·639999
 1993 07 26  61239·929993
 1993 07 27  44240·000000
 1993 07 28  91239·949997
 1993 07 29  12240·320007
 1993 07 30  35240·210007
 1993 08 02  83241.149994
 1993 08 03  76240.759995
 1993 08 04  58240·949997
 1993 08 05  46240·660004
 1993 08 06  10241.080002
 1993 08 09  71241·369995
 1993 08 10  31241.839996
 1993 08 11  21242·100006
 1993 08 12  83241.000000
 1993 08 13  64241.660004
 1993 08 16  49242.149994
 1993 08 17  10243.240005
 1993 08 18  82244·059998
 1993 08 19  67244·990005
 1993 08 20  57244.610001
 1993 08 23  87244·509995
 1993 08 24  16244·899994
 1993 08 25  19247.009995
 1993 08 26  23246.619995
 1993 08 27  54246·910004
 1993 08 30  14247·449997
 1993 08 31  82248.020004
 1993 09 01  43248·449997
 1993 09 02  36248.389999
 1993 09 03  34247·779999
 1993 09 07  45246.600006
 1993 09 08  34244·009995
 1993 09 09  83244.820007
 1993 09 10  58246.160004
 1993 09 13  20248.279999
 1993 09 14  42246.369995
 1993 09 15  70245.570007
 1993 09 16  92247.089996
 1993 09 17  45246.139999
 1993 09 20  36245·259995
 1993 09 21  99242.470001
 1993 09 22  68244·009995
 1993 09 23  83245·929993
 1993 09 24  8246.600006
 1993 09 27  93246·979996
 1993 09 28  43248.699997
 1993 09 29  22248.289993
 1993 09 30  80247·649994
 1993 10 01  5247.679993
 1993 10 04  97248.380005
 1993 10 05  74247.830002
 1993 10 06  94248.130005
 1993 10 07  8247.369995
 1993 10 08  39246·039993
 1993 10 11  79248·029999
 1993 10 12  20248.240005
 1993 10 13  4248·619995
 1993 10 14  98249·059998
 1993 10 15  98251.630005
 1993 10 18  52251·710007
 1993 10 19  18249.520004
 1993 10 20  33249.139999
 1993 10 21  19249.050003
 1993 10 22  10248·820007
 1993 10 25  0247.880005
 1993 10 26  24247·919998
 1993 10 27  56248.410004
 1993 10 28  37249.169998
 1993 10 29  26250·500000
 1993 11 01  79250·740005
 1993 11 02  46250·119995
 1993 11 03  2247·089996
 1993 11 04  96244.479996
 1993 11 05  29242.809998
 1993 11 08  52245·529999
 1993 11 09  0246.300003
 1993 11 10  36246·149994
 1993 11 11  30247·789993
 1993 11 12  63247.899994
 1993 11 15  50247.899994
 1993 11 16  95247.610001
 1993 11 17  64247.320007
 1993 11 18  90246.509995
 1993 11 19  96245.649994
 1993 11 22  50243·619995
 1993 11 23  39244.229996
 1993 11 24  72245.759995
 1993 11 26  7246·779999
 1993 11 29  0246·929993
 1993 11 30  84246·199997
 1993 12 01  72246.699997
 1993 12 02  77247·039993
 1993 12 03  71247.830002
 1993 12 06  58248.669998
 1993 12 07  77249·259995
 1993 12 08  25249·220001
 1993 12 09  14248.369995
 1993 12 10  42247.679993
 1993 12 13  1247.610001
 1993 12 14  96247.470001
 1993 12 15  3247·089996
 1993 12 16  43247·089996
 1993 12 17  81247·800003
 1993 12 20  58249·160004
 1993 12 21  40248.350006
 1993 12 22  91248·850006
 1993 12 23  80249·899994
 1993 12 27  7250·169998
 1993 12 28  49251·309998
 1993 12 29  44251·850006
 1993 12 30  87251.089996
 1993 12 31  60250.710007
 1994 01 03 81249·330002
 1994 01 04 83249·339996
 1994 01 05 14249.770004
 1994 01 06 62250·250000
 1994 01 07 12250·300003
 1994 01 10 16251.610001
 1994 01 11 98253·440002
 1994 01 12 83252·880005
 1994 01 13 41252·919998
 1994 01 14 73253·259995
 1994 01 17 4253.449997
 1994 01 18 15253·679993
 1994 01 19 95252·869995
 1994 01 20 11253·460007
 1994 01 21 18253.710007
 1994 01 24 80252·529999
 1994 01 25 23251·759995
 1994 01 26 12252·059998
 1994 01 27 54253·339996
 1994 01 28 20255·570007
 1994 01 31 1256·619995
 1994 02 01 83256·910004
 1994 02 02 49257·100006
 1994 02 03 4256·660004
 1994 02 04 29251.500000
 1994 02 07 55250·570007
 1994 02 08 67251·630005
 1994 02 09 28252.479996
 1994 02 10 33251·639999
 1994 02 11 85250·550003
 1994 02 14 95251·660004
 1994 02 15 9252.190002
 1994 02 16 63252·960007
 1994 02 17 54251·360001
 1994 02 18 46249.960007
 1994 02 22 93250·600006
 1994 02 23 95251·580002
 1994 02 24 70248.889999
 1994 02 25 58248·889999
 1994 02 28 48249.850006
 1994 03 01 28248.039993
 1994 03 02 63245·660004
 1994 03 03 94248.039993
 1994 03 04 69248.009995
 1994 03 07 89249.300003
 1994 03 08 90249·559998
 1994 03 09 42248.729996
 1994 03 10 74248·139999
 1994 03 11 27248·259995
 1994 03 14 34250·179993
 1994 03 15 15250·449997
 1994 03 16 8250.330002
 1994 03 17 19251·960007
 1994 03 18 0251·800003
 1994 03 21 50251.300003
 1994 03 22 39251·470001
 1994 03 23 64251.820007
 1994 03 24 21248·500000
 1994 03 25 11247·610001
 1994 03 28 63245.000000
 1994 03 29 88242.839996
 1994 03 30 53239·210007
 1994 03 31 85234·380005
 1994 04 04 98234.100006
 1994 04 05 41235.500000
 1994 04 06 77239.259995
 1994 04 07 86239.929993
 1994 04 08 88239·380005
 1994 04 11 98240.070007
 1994 04 12 0239·820007
 1994 04 13 51237.389999
 1994 04 14 3237.610001
 1994 04 15 61238·919998
 1994 04 18 55236·809998
 1994 04 19 42235.339996
 1994 04 20 36235.479996
 1994 04 21 54236·699997
 1994 04 22 97239·639999
 1994 04 25 49239.910004
 1994 04 26 7241.449997
 1994 04 28 28240·039993
 1994 04 29 8239·970001
 1994 05 02 84240·919998
 1994 05 03 60241.830002
 1994 05 04 58241·589996
 1994 05 05 95242·020004
 1994 05 06 84238.960007
 1994 05 09 64236.660004
 1994 05 10 44236·850006
 1994 05 11 89235·729996
 1994 05 12 14236.089996
 1994 05 13 13235.869995
 1994 05 16 13236.970001
 1994 05 17 48236.699997
 1994 05 18 59239·589996
 1994 05 19 26242·059998
 1994 05 20 14242·839996
 1994 05 23 52241·529999
 1994 05 24 34242·240005
 1994 05 25 48242·059998
 1994 05 26 23243·820007
 1994 05 27 8243.279999
 1994 05 31 77243.589996
 1994 06 01 47243·089996
 1994 06 02 39244·869995
 1994 06 03 49244·449997
 1994 06 06 49246·050003
 1994 06 07 18245.389999
 1994 06 08 90243.940002
 1994 06 09 30243·949997
 1994 06 10 40244·630005
 1994 06 13 80244.729996
 1994 06 14 24245·610001
 1994 06 15 34246·000000
 1994 06 16 61245·809998
 1994 06 17 77245.009995
 1994 06 20 17242·630005
 1994 06 21 66239.740005
 1994 06 22 52240·699997
 1994 06 23 78239.529999
 1994 06 24 71235.990005
 1994 06 27 59234·639999
 1994 06 28 74236·399994
 1994 06 29 77237·860001
 1994 06 30 9236·809998
 1994 07 01 69236.880005
 1994 07 05 16237.630005
 1994 07 06 94237·039993
 1994 07 07 83238·080002
 1994 07 08 78238.300003
 1994 07 11 91237·710007
 1994 07 12 72237.490005
 1994 07 13 68239·039993
 1994 07 14 93239·940002
 1994 07 15 36241.649994
 1994 07 18 81242.190002
 1994 07 19 63242.389999
 1994 07 20 45240.550003
 1994 07 21 14240·630005
 1994 07 22 15241·380005
 1994 07 25 96241.639999
 1994 07 26 90241·649994
 1994 07 27 14240·759995
 1994 07 28 92241·259995
 1994 07 29 16242.199997
 1994 08 01 11242.270004
 1994 08 02 47245·440002
 1994 08 03 58245.360001
 1994 08 04 98244·690002
 1994 08 05 14243.389999
 1994 08 08 53243.889999
 1994 08 09 81243.970001
 1994 08 10 43244·559998
 1994 08 11 31244·289993
 1994 08 12 93245.199997
 1994 08 15 56246·339996
 1994 08 16 76245.850006
 1994 08 17 18248·179993
 1994 08 18 57247·130005
 1994 08 19 1246.820007
 1994 08 22 48246.740005
 1994 08 23 57247·270004
 1994 08 24 56248·490005
 1994 08 25 61250·039993
 1994 08 26 33250·270004
 1994 08 29 55253.130005
 1994 08 30 28252·990005
 1994 08 31 4253·570007
 1994 09 01 33252.070007
 1994 09 02 43251·479996
 1994 09 06 37250·860001
 1994 09 07 26251.119995
 1994 09 08 73251·520004
 1994 09 09 78249·360001
 1994 09 12 70248·919998
 1994 09 13 44248·970001
 1994 09 14 3249·289993
 1994 09 15 41250·320007
 1994 09 16 41251·160004
 1994 09 19 4251·580002
 1994 09 20 99247·820007
 1994 09 21 40245·179993
 1994 09 22 87246·259995
 1994 09 23 74245·289993
 1994 09 26 60245·169998
 1994 09 27 5245.690002
 1994 09 28 71246.649994
 1994 09 29 49246·649994
 1994 09 30 13246·929993
 1994 10 03 94246.330002
 1994 10 04 80242·880005
 1994 10 05 47240.240005
 1994 10 06 8241.639999
 1994 10 07 88241·740005
 1994 10 10 29243.289993
 1994 10 11 14245·259995
 1994 10 12 20248.229996
 1994 10 13 94248·580002
 1994 10 14 54248.740005
 1994 10 17 17249.580002
 1994 10 18 49248·820007
 1994 10 19 43248·630005
 1994 10 20 18248·199997
 1994 10 21 51247.360001
 1994 10 24 21245·830002
 1994 10 25 92244.539993
 1994 10 26 11245·949997
 1994 10 27 35246.699997
 1994 10 28 86248.360001
 1994 10 31 23251.610001
 1994 11 01 43249·320007
 1994 11 02 14248·710007
 1994 11 03 21248·899994
 1994 11 04 42246.970001
 1994 11 07 54246·419998
 1994 11 08 57247·059998
 1994 11 09 24247·520004
 1994 11 10 81247.369995
 1994 11 11 6246·190002
 1994 11 14 57246.600006
 1994 11 15 21247·179993
 1994 11 16 97247·720001
 1994 11 17 87246·119995
 1994 11 18 33245·410004
 1994 11 21 64243.789993
 1994 11 22 70239·619995
 1994 11 23 10236·729996
 1994 11 25 31239·610001
 1994 11 28 27240.460007
 1994 11 29 9241·000000
 1994 11 30 13241.729996
 1994 12 01 19238·869995
 1994 12 02 10238·839996
 1994 12 05 44240.960007
 1994 12 06 58240.020004
 1994 12 07 91239.559998
 1994 12 08 40236·470001
 1994 12 09 33235.440002
 1994 12 12 34236·740005
 1994 12 13 66238.589996
 1994 12 14 65239.130005
 1994 12 15 56241.720001
 1994 12 16 53242·309998
 1994 12 19 89242.669998
 1994 12 20 63242·619995
 1994 12 21 21243·050003
 1994 12 22 54244·240005
 1994 12 23 28244.320007
 1994 12 27 33244·690002
 1994 12 28 59244·220001
 1994 12 29 0244·940002
 1994 12 30 79244·639999
 1995 01 03  0243.539993
 1995 01 04  26243.750000
 1995 01 05  77244.919998
 1995 01 06  59244.770004
 1995 01 09  16245.139999
 1995 01 10  5245·630005
 1995 01 11  99244·539993
 1995 01 12  13245·460007
 1995 01 13  55245·979996
 1995 01 16  2248·250000
 1995 01 17  4249·740005
 1995 01 18  10249.669998
 1995 01 19  17248.820007
 1995 01 20  48247·309998
 1995 01 23  56245.869995
 1995 01 24  45247.970001
 1995 01 25  29247·600006
 1995 01 26  1248·669998
 1995 01 27  40249.350006
 1995 01 30  36248.990005
 1995 01 31  40249·289993
 1995 02 01  42250.199997
 1995 02 02  72250·539993
 1995 02 03  28251·990005
 1995 02 06  26255·229996
 1995 02 07  77256.100006
 1995 02 08  88256.420013
 1995 02 09  90256.220001
 1995 02 10  88256.089996
 1995 02 13  38256.850006
 1995 02 14  51256.619995
 1995 02 15  15257·100006
 1995 02 16  50257.660004
 1995 02 17  83256.959991
 1995 02 21  50256.910004
 1995 02 22  24257·019989
 1995 02 23  63258.329987
 1995 02 24  91258.880005
 1995 02 27  97257.619995
 1995 02 28  59257.859985
 1995 03 01  3258.700012
 1995 03 02  71257.649994
 1995 03 03  30257·640015
 1995 03 06  91256·769989
 1995 03 07  70255·639999
 1995 03 08  54256·410004
 1995 03 09  12256·739990
 1995 03 10  14257·299988
 1995 03 13  89260.470001
 1995 03 14  96260.850006
 1995 03 15  30261·190002
 1995 03 16  46261.799988
 1995 03 17  10263.109985
 1995 03 20  79263.190002
 1995 03 21  99262·679993
 1995 03 22  32262·450012
 1995 03 23  10262·720001
 1995 03 24  10263.529999
 1995 03 27  55266·220001
 1995 03 28  40266·850006
 1995 03 29  88266.380005
 1995 03 30  20266.260010
 1995 03 31  61264.130005
 1995 04 03  66265·799988
 1995 04 04  70266.579987
 1995 04 05  66267.209991
 1995 04 06  6268.130005
 1995 04 07  28267·440002
 1995 04 10  6268.040009
 1995 04 11  30268·540009
 1995 04 12  3268·589996
 1995 04 13  70269·679993
 1995 04 17  72268.619995
 1995 04 18  18267.609985
 1995 04 19  88265·790009
 1995 04 20  62266·929993
 1995 04 21  68267·959991
 1995 04 24  62268.980011
 1995 04 25  26270·929993
 1995 04 26  97270·579987
 1995 04 27  19271.299988
 1995 04 28  18270·899994
 1995 05 01  3272·109985
 1995 05 02  95271·839996
 1995 05 03  76272.720001
 1995 05 04  69275·079987
 1995 05 05  34274·480011
 1995 05 08  0274.980011
 1995 05 09  15276·579987
 1995 05 10  20276·750000
 1995 05 11  55277·369995
 1995 05 12  81277.829987
 1995 05 15  34278.720001
 1995 05 16  4279·529999
 1995 05 17  30278·929993
 1995 05 18  32275.679993
 1995 05 19  61274.410004
 1995 05 22  77275·559998
 1995 05 23  46277·829987
 1995 05 24  72279·040009
 1995 05 25  45278·640015
 1995 05 26  20277.359985
 1995 05 30  17276·589996
 1995 05 31  46277·059998
 1995 06 01  62281·070007
 1995 06 02  41281·019989
 1995 06 05  80282·640015
 1995 06 06  22284.179993
 1995 06 07  12282·410004
 1995 06 08  71282.350006
 1995 06 09  98279·359985
 1995 06 12  95280.290009
 1995 06 13  21281·809998
 1995 06 14  67283·489990
 1995 06 15  59284·450012
 1995 06 16  84285.220001
 1995 06 19  38286·579987
 1995 06 20  10288.660004
 1995 06 21  77289.019989
 1995 06 22  32289.200012
 1995 06 23  40291·350006
 1995 06 26  7289.029999
 1995 06 27  88287·869995
 1995 06 28  10287·049988
 1995 06 29  26287·269989
 1995 06 30  89288.750000
 1995 07 03  56289·089996
 1995 07 05  12290.440002
 1995 07 06  23290·640015
 1995 07 07  14294·029999
 1995 07 10  69295.779999
 1995 07 11  55294·750000
 1995 07 12  80295·130005
 1995 07 13  63297.799988
 1995 07 14  39296.350006
 1995 07 17  85297·869995
 1995 07 18  73296·260010
 1995 07 19  42288.339996
 1995 07 20  4291.709991
 1995 07 21  71293·070007
 1995 07 24  2294·339996
 1995 07 25  83296.190002
 1995 07 26  28298·660004
 1995 07 27  7299·239990
 1995 07 28  93299.730011
 1995 07 31  43298.869995
 1995 08 01  99297·109985
 1995 08 02  12297·619995
 1995 08 03  96295.420013
 1995 08 04  3297·480011
 1995 08 07  28298.000000
 1995 08 08  29297.989990
 1995 08 09  86298·579987
 1995 08 10  71297·170013
 1995 08 11  54295.609985
 1995 08 14  29296.489990
 1995 08 15  64296·959991
 1995 08 16  77298.250000
 1995 08 17  41298·510010
 1995 08 18  6299.190002
 1995 08 21  55298·809998
 1995 08 22  79297.899994
 1995 08 23  75298·670013
 1995 08 24  78297·700012
 1995 08 25  10298·670013
 1995 08 28  57298.970001
 1995 08 29  69297·390015
 1995 08 30  90299.809998
 1995 08 31  4300.549988
 1995 09 01  19300·910004
 1995 09 05  62302·350006
 1995 09 06  10305·299988
 1995 09 07  37305·630005
 1995 09 08  97305·670013
 1995 09 11  17307.600006
 1995 09 12  33307·859985
 1995 09 13  35308·910004
 1995 09 14  46310.549988
 1995 09 15  21311·690002
 1995 09 18  79310.489990
 1995 09 19  49311·420013
 1995 09 20  49313·429993
 1995 09 21  88311·690002
 1995 09 22  91310.350006
 1995 09 25  53310·660004
 1995 09 26  12311.250000
 1995 09 27  54307·750000
 1995 09 28  38311·179993
 1995 09 29  47313·109985
 1995 10 02  67311·200012
 1995 10 03  83309·799988
 1995 10 04  15310.160004
 1995 10 05  58310.029999
 1995 10 06  70311.600006
 1995 10 09  64308.019989
 1995 10 10  40305·130005
 1995 10 11  36308.500000
 1995 10 12  3310.260010
 1995 10 13  8312.470001
 1995 10 16  58312·500000
 1995 10 17  56312.239990
 1995 10 18  73314.890015
 1995 10 19  54314·779999
 1995 10 20  38314.600006
 1995 10 23  19312.950012
 1995 10 24  12313.540009
 1995 10 25  64311.369995
 1995 10 26  74306.500000
 1995 10 27  49306·910004
 1995 10 30  76310.339996
 1995 10 31  27311.369995
 1995 11 01  86311.190002
 1995 11 02  98312·989990
 1995 11 03  46315·709991
 1995 11 06  55315·850006
 1995 11 07  17313·290009
 1995 11 08  40314·440002
 1995 11 09  29316.929993
 1995 11 10  87316.660004
 1995 11 13  36316.779999
 1995 11 14  76315·529999
 1995 11 15  58314.940002
 1995 11 16  84317.510010
 1995 11 17  38319.640015
 1995 11 20  32318·630005
 1995 11 21  88317·809998
 1995 11 22  36319·399994
 1995 11 24  42319·399994
 1995 11 27  58320.440002
 1995 11 28  2320.000000
 1995 11 29  55323·540009
 1995 11 30  91324·220001
 1995 12 01  29324.109985
 1995 12 04  5324.779999
 1995 12 05  78328·149994
 1995 12 06  56329.309998
 1995 12 07  45328·250000
 1995 12 08  30327·779999
 1995 12 11  69329.299988
 1995 12 12  30329·299988
 1995 12 13  33329.510010
 1995 12 14  32327.899994
 1995 12 15  16326.679993
 1995 12 18  32322.010010
 1995 12 19  42321·709991
 1995 12 20  95322·869995
 1995 12 21  31322·869995
 1995 12 22  7325.269989
 1995 12 26  48326·119995
 1995 12 27  24327·239990
 1995 12 28  53326.690002
 1995 12 29  23326·720001
 1996 01 02 51327.529999
 1996 01 03 51330.309998
 1996 01 04 44327·049988
 1996 01 05 76325·880005
 1996 01 08 77328.109985
 1996 01 09 33323·369995
 1996 01 10 92317.600006
 1996 01 11 83318.220001
 1996 01 12 75318.329987
 1996 01 15 52318·779999
 1996 01 16 10318.670013
 1996 01 17 89322·089996
 1996 01 18 22322·000000
 1996 01 19 13323·290009
 1996 01 22 36325.739990
 1996 01 23 63325.890015
 1996 01 24 18326.829987
 1996 01 25 49328·880005
 1996 01 26 33328.160004
 1996 01 29 0331.420013
 1996 01 30 88332.720001
 1996 01 31 16335·579987
 1996 02 01 88338.250000
 1996 02 02 18338.260010
 1996 02 05 82337·899994
 1996 02 06 96341.160004
 1996 02 07 15344.049988
 1996 02 08 62345.260010
 1996 02 09 77348·160004
 1996 02 12 96349·519989
 1996 02 13 52349.820007
 1996 02 14 0348.279999
 1996 02 15 71347·279999
 1996 02 16 47345·070007
 1996 02 20 61341.070007
 1996 02 21 28342.000000
 1996 02 22 92345.760010
 1996 02 23 6348.230011
 1996 02 26 30347.359985
 1996 02 27 63344.290009
 1996 02 28 88344·529999
 1996 02 29 54341·920013
 1996 03 01 73339·750000
 1996 03 04 51344·000000
 1996 03 05 36346·459991
 1996 03 06 98348.109985
 1996 03 07 27347·100006
 1996 03 08 60335·459991
 1996 03 11 36336.820007
 1996 03 12 70335·829987
 1996 03 13 54339.140015
 1996 03 14 84340·839996
 1996 03 15 13340.850006
 1996 03 18 27342·630005
 1996 03 19 43346·739990
 1996 03 20 43344·649994
 1996 03 21 18345.980011
 1996 03 22 49346·440002
 1996 03 25 8345·920013
 1996 03 26 81345.420013
 1996 03 27 26345.440002
 1996 03 28 45344·869995
 1996 03 29 84344·760010
 1996 04 01 67345.010010
 1996 04 02 38348.769989
 1996 04 03 44348·200012
 1996 04 04 37349·799988
 1996 04 08 94340·790009
 1996 04 09 78342·350006
 1996 04 10 5337·760010
 1996 04 11 52333.589996
 1996 04 12 83336·690002
 1996 04 15 97339·799988
 1996 04 16 8342.820007
 1996 04 17 44341.130005
 1996 04 18 77342.320007
 1996 04 19 71343.820007
 1996 04 22 60344·579987
 1996 04 23 51346.200012
 1996 04 24 46346·859985
 1996 04 25 0346.320007
 1996 04 26 94348·700012
 1996 04 29 34348.609985
 1996 04 30 83348·459991
 1996 05 01 10349.010010
 1996 05 02 64343.850006
 1996 05 03 82343.079987
 1996 05 06 8340·869995
 1996 05 07 50341.059998
 1996 05 08 54337.130005
 1996 05 09 8343·869995
 1996 05 10 65344.959991
 1996 05 13 96348·679993
 1996 05 14 70353·510010
 1996 05 15 50355.290009
 1996 05 16 23354·290009
 1996 05 17 49355.750000
 1996 05 20 44357·200012
 1996 05 21 70359.380005
 1996 05 22 75358.779999
 1996 05 23 34359·760010
 1996 05 24 31360·940002
 1996 05 28 58358·489990
 1996 05 29 43355·630005
 1996 05 30 2354·950012
 1996 05 31 14356.380005
 1996 06 03 24355.459991
 1996 06 04 68356·570007
 1996 06 05 27358·970001
 1996 06 06 99359.380005
 1996 06 07 8353.649994
 1996 06 10 21357·779999
 1996 06 11 10357.720001
 1996 06 12 19357.320007
 1996 06 13 72355.519989
 1996 06 14 96354·959991
 1996 06 17 77354·609985
 1996 06 18 29352·910004
 1996 06 19 4352.779999
 1996 06 20 12350.959991
 1996 06 21 77352.850006
 1996 06 24 11355·049988
 1996 06 25 17355.179993
 1996 06 26 13352·890015
 1996 06 27 87351.730011
 1996 06 28 73355·480011
 1996 07 01 49357.089996
 1996 07 02 68358.440002
 1996 07 03 7356.970001
 1996 07 05 45350·209991
 1996 07 08 63346·679993
 1996 07 09 71347.290009
 1996 07 10 62344·970001
 1996 07 11 84339.450012
 1996 07 12 46339·980011
 1996 07 15 42333.880005
 1996 07 16 2321.059998
 1996 07 17 72332.839996
 1996 07 18 12336·369995
 1996 07 19 24337.720001
 1996 07 22 3334.829987
 1996 07 23 15331.750000
 1996 07 24 98326.559998
 1996 07 25 86331·940002
 1996 07 26 65334·720001
 1996 07 29 46335.010010
 1996 07 30 68334·079987
 1996 07 31 24336.380005
 1996 08 01 14339·350006
 1996 08 02 21345.130005
 1996 08 05 9350.170013
 1996 08 06 56348.899994
 1996 08 07 0350·970001
 1996 08 08 20351·690002
 1996 08 09 34350·950012
 1996 08 12 26350.160004
 1996 08 13 99350·029999
 1996 08 14 52349.980011
 1996 08 15 81351.029999
 1996 08 16 3352.089996
 1996 08 19 10353.160004
 1996 08 20 48353·140015
 1996 08 21 13351·500000
 1996 08 22 81353·029999
 1996 08 23 60353·570007
 1996 08 26 64352.320007
 1996 08 27 17353·019989
 1996 08 28 80353.790009
 1996 08 29 98349.440002
 1996 08 30 82347·049988
 1996 09 03 8343.390015
 1996 09 04 43347·809998
 1996 09 05 0345·390015
 1996 09 06 8345·730011
 1996 09 09 22349·179993
 1996 09 10 41351·989990
 1996 09 11 66352·100006
 1996 09 12 75354.890015
 1996 09 13 22357.119995
 1996 09 16 66362·079987
 1996 09 17 23361.890015
 1996 09 18 39361·809998
 1996 09 19 97361·579987
 1996 09 20 39363·559998
 1996 09 23 19362·559998
 1996 09 24 81363·959991
 1996 09 25 59364.649994
 1996 09 26 3364.760010
 1996 09 27 31365·059998
 1996 09 30 9366.089996
 1996 10 01 46365·250000
 1996 10 02 27367·480011
 1996 10 03 59369.160004
 1996 10 04 53369·600006
 1996 10 07 21374·109985
 1996 10 08 5373.089996
 1996 10 09 28370.420013
 1996 10 10 71369·750000
 1996 10 11 72370.309998
 1996 10 14 58373·369995
 1996 10 15 89372·779999
 1996 10 16 44372·589996
 1996 10 17 12375·299988
 1996 10 18 28375·820007
 1996 10 21 18376·250000
 1996 10 22 78374·109985
 1996 10 23 79372·329987
 1996 10 24 85373·029999
 1996 10 25 13372·179993
 1996 10 28 6370·190002
 1996 10 29 35369·609985
 1996 10 30 23371.420013
 1996 10 31 2371·920013
 1996 11 01 84372.700012
 1996 11 04 68373·440002
 1996 11 05 61375.380005
 1996 11 06 34378·760010
 1996 11 07 94383.700012
 1996 11 08 92385·250000
 1996 11 11 44387.500000
 1996 11 12 84387.010010
 1996 11 13 42386·809998
 1996 11 14 45387.440002
 1996 11 15 40390·329987
 1996 11 18 54389·709991
 1996 11 19 60390.890015
 1996 11 20 88392·440002
 1996 11 21 44392.859985
 1996 11 22 68393.609985
 1996 11 25 5396·399994
 1996 11 26 10398·950012
 1996 11 27 75399·079987
 1996 11 29 77400.130005
 1996 12 02 58398·459991
 1996 12 03 25397·149994
 1996 12 04 77392.470001
 1996 12 05 56394.440002
 1996 12 06 25385.709991
 1996 12 09 69392.720001
 1996 12 10 18396·600006
 1996 12 11 6389.140015
 1996 12 12 40387·440002
 1996 12 13 6383·589996
 1996 12 16 94381.700012
 1996 12 17 52380.230011
 1996 12 18 57384.850006
 1996 12 19 23388·019989
 1996 12 20 23395·010010
 1996 12 23 44393.529999
 1996 12 24 59395·209991
 1996 12 26 34397.459991
 1996 12 27 50399·619995
 1996 12 30 58398.920013
 1996 12 31 53393.750000
 1997 01 02  76387·489990
 1997 01 03  43391·089996
 1997 01 06  94395.160004
 1997 01 07  69394·390015
 1997 01 08  13397.350006
 1997 01 09  98397·670013
 1997 01 10  78396·869995
 1997 01 13  66401.829987
 1997 01 14  31403·190002
 1997 01 15  32405·640015
 1997 01 16  60406.390015
 1997 01 17  23408.679993
 1997 01 20  45411.410004
 1997 01 21  90410·549988
 1997 01 22  15414·170013
 1997 01 23  49413·200012
 1997 01 24  92408.320007
 1997 01 27  41406.040009
 1997 01 28  44404.929993
 1997 01 29  75406·540009
 1997 01 30  34409.820007
 1997 01 31  80415.690002
 1997 02 03  72415·369995
 1997 02 04  56415.109985
 1997 02 05  61409·709991
 1997 02 06  25410·380005
 1997 02 07  50412.489990
 1997 02 10  76415.160004
 1997 02 11  84412·760010
 1997 02 12  20417.209991
 1997 02 13  52424.209991
 1997 02 14  40427.239990
 1997 02 18  41426·429993
 1997 02 19  36428·850006
 1997 02 20  80423.109985
 1997 02 21  80422·619995
 1997 02 24  96421.600006
 1997 02 25  65426·540009
 1997 02 26  59421.809998
 1997 02 27  54419.730011
 1997 02 28  36416·220001
 1997 03 03  28414·910004
 1997 03 04  39417·549988
 1997 03 05  41418.010010
 1997 03 06  74421.290009
 1997 03 07  67421·820007
 1997 03 10  95424.279999
 1997 03 11  50427·910004
 1997 03 12  48422·989990
 1997 03 13  53416.760010
 1997 03 14  28416.820007
 1997 03 17  12412.559998
 1997 03 18  22413.730011
 1997 03 19  80410.649994
 1997 03 20  63409·630005
 1997 03 21  83412.309998
 1997 03 24  82411·040009
 1997 03 25  66415·049988
 1997 03 26  51414.260010
 1997 03 27  45404·510010
 1997 03 31  42397.950012
 1997 04 01  55395.510010
 1997 04 02  67393·420013
 1997 04 03  4391.850006
 1997 04 04  39391·779999
 1997 04 07  18399.230011
 1997 04 08  12399·989990
 1997 04 09  93400.399994
 1997 04 10  37399·269989
 1997 04 11  48389·029999
 1997 04 14  10386·730011
 1997 04 15  68391.859985
 1997 04 16  23395.899994
 1997 04 17  63400·130005
 1997 04 18  13400.709991
 1997 04 21  11396.799988
 1997 04 22  11398.140015
 1997 04 23  9404·489990
 1997 04 24  95403·489990
 1997 04 25  28400.040009
 1997 04 28  38399.350006
 1997 04 29  55404.309998
 1997 04 30  57413.799988
 1997 05 01  51415.529999
 1997 05 02  67418·109985
 1997 05 05  94425.750000
 1997 05 06  25432·380005
 1997 05 07  36427.529999
 1997 05 08  86426.040009
 1997 05 09  46427·980011
 1997 05 12  49432.320007
 1997 05 13  65434·480011
 1997 05 14  8436·290009
 1997 05 15  55436.609985
 1997 05 16  3434·690002
 1997 05 19  45434.410004
 1997 05 20  70433.079987
 1997 05 21  89437.839996
 1997 05 22  89437.119995
 1997 05 23  8437.910004
 1997 05 27  36440·850006
 1997 05 28  44442·239990
 1997 05 29  33441.899994
 1997 05 30  10436·369995
 1997 06 02  94443.299988
 1997 06 03  38441·910004
 1997 06 04  83440.529999
 1997 06 05  33441.200012
 1997 06 06  56442·839996
 1997 06 09  16449.850006
 1997 06 10  16451·670013
 1997 06 11  82453.140015
 1997 06 12  61455.089996
 1997 06 13  46462·190002
 1997 06 16  33466·040009
 1997 06 17  91463.679993
 1997 06 18  71464·339996
 1997 06 19  23465.739990
 1997 06 20  58470·170013
 1997 06 23  16460.609985
 1997 06 24  73460·679993
 1997 06 25  66462·119995
 1997 06 26  42460·549988
 1997 06 27  38462·570007
 1997 06 30  82460.989990
 1997 07 01  18462.950012
 1997 07 02  60466.359985
 1997 07 03  64472.799988
 1997 07 07  35475·940002
 1997 07 08  50476.940002
 1997 07 09  13473.089996
 1997 07 10  25473.679993
 1997 07 11  94478.089996
 1997 07 14  55478.190002
 1997 07 15  26479.420013
 1997 07 16  79484.720001
 1997 07 17  48485.950012
 1997 07 18  53478·649994
 1997 07 21  49476·489990
 1997 07 22  6478·510010
 1997 07 23  10488·850006
 1997 07 24  87485·709991
 1997 07 25  58490.220001
 1997 07 28  14489·720001
 1997 07 29  17488.429993
 1997 07 30  27493·179993
 1997 07 31  54497.179993
 1997 08 01  34492·519989
 1997 08 04  32494.779999
 1997 08 05  66497.579987
 1997 08 06  61498·329987
 1997 08 07  23498·880005
 1997 08 08  44486·000000
 1997 08 11  25485.440002
 1997 08 12  30485.929993
 1997 08 13  62481·869995
 1997 08 14  65482·559998
 1997 08 15  47474·959991
 1997 08 18  37470.820007
 1997 08 19  59479.880005
 1997 08 20  32486·100006
 1997 08 21  1484.799988
 1997 08 22  81477.010010
 1997 08 25  44483·089996
 1997 08 26  10480.519989
 1997 08 27  81476·779999
 1997 08 28  89474.170013
 1997 08 29  74473·779999
 1997 09 02  85475.329987
 1997 09 03  7488.250000
 1997 09 04  10487.970001
 1997 09 05  32487.649994
 1997 09 08  71490·119995
 1997 09 09  22489·559998
 1997 09 10  21485·769989
 1997 09 11  23477.720001
 1997 09 12  6480.109985
 1997 09 15  97486.589996
 1997 09 16  21486·760010
 1997 09 17  79497·859985
 1997 09 18  52491.220001
 1997 09 19  24499·000000
 1997 09 22  35502·059998
 1997 09 23  57501·100006
 1997 09 24  98499·269989
 1997 09 25  24495·709991
 1997 09 26  15495·959991
 1997 09 29  39497.899994
 1997 09 30  55500·779999
 1997 10 01  39500.970001
 1997 10 02  35503.420013
 1997 10 03  31505.170013
 1997 10 06  63509·839996
 1997 10 07  40513·460022
 1997 10 08  96512·369995
 1997 10 09  65509·589996
 1997 10 10  84510·040009
 1997 10 13  21511·850006
 1997 10 14  24509.070007
 1997 10 15  97509.429993
 1997 10 16  6503.739990
 1997 10 17  0493·489990
 1997 10 20  68498.519989
 1997 10 21  9505.549988
 1997 10 22  41511.390015
 1997 10 23  22500.230011
 1997 10 24  4497.029999
 1997 10 27  8465·269989
 1997 10 28  29453·010010
 1997 10 29  56483·750000
 1997 10 30  33478·160004
 1997 10 31  26478·160004
 1997 11 03  30483·859985
 1997 11 04  96493·079987
 1997 11 05  80496.399994
 1997 11 06  18494.869995
 1997 11 07  35484·820007
 1997 11 10  62487.059998
 1997 11 11  95486·339996
 1997 11 12  68478·730011
 1997 11 13  54475.910004
 1997 11 14  96483.649994
 1997 11 17  53490.029999
 1997 11 18  80495.029999
 1997 11 19  27493.649994
 1997 11 20  70498·359985
 1997 11 21  56503·540009
 1997 11 24  87498·619995
 1997 11 25  16498·390015
 1997 11 26  76502·329987
 1997 11 28  29502.429993
 1997 12 01  46504.250000
 1997 12 02  9511·899994
 1997 12 03  33510.320007
 1997 12 04  21513·510010
 1997 12 05  39512·200012
 1997 12 08  19517.760010
 1997 12 09  87514·809998
 1997 12 10  8508·709991
 1997 12 11  71502.559998
 1997 12 12  84499.910004
 1997 12 15  5503·000000
 1997 12 16  91507·619995
 1997 12 17  75508.809998
 1997 12 18  67501·869995
 1997 12 19  83489·299988
 1997 12 22  95500.450012
 1997 12 23  6496·880005
 1997 12 24  55493·970001
 1997 12 26  39493.970001
 1997 12 29  71495.869995
 1997 12 30  48504.239990
 1997 12 31  62511·779999
 1998 01 02 18510.899994
 1998 01 05 93512.770020
 1998 01 06 6509.200012
 1998 01 07 25503·480011
 1998 01 08 88504·619995
 1998 01 09 62487.410004
 1998 01 12 12482.290009
 1998 01 13 7495·100006
 1998 01 14 44500.739990
 1998 01 15 4501.980011
 1998 01 16 23502·170013
 1998 01 20 96507.489990
 1998 01 21 5508.920013
 1998 01 22 69507.000000
 1998 01 23 20502·519989
 1998 01 26 6503.549988
 1998 01 27 16504.290009
 1998 01 28 33510·380005
 1998 01 29 10514.260010
 1998 01 30 73516.830017
 1998 02 02 44517.020020
 1998 02 03 95525·880005
 1998 02 04 25527.229980
 1998 02 05 61528·030029
 1998 02 06 84529.419983
 1998 02 09 81531·010010
 1998 02 10 21533.080017
 1998 02 11 58536.500000
 1998 02 12 56532·700012
 1998 02 13 42537·700012
 1998 02 17 80538.729980
 1998 02 18 77539·419983
 1998 02 19 4542.200012
 1998 02 20 53540·219971
 1998 02 23 9544·630005
 1998 02 24 55542.809998
 1998 02 25 97543·510010
 1998 02 26 14548.390015
 1998 02 27 39550·760010
 1998 03 02 55550·989990
 1998 03 03 28549.979980
 1998 03 04 51549.919983
 1998 03 05 26543·630005
 1998 03 06 66545.609985
 1998 03 09 17553·429993
 1998 03 10 14554·549988
 1998 03 11 54560.849976
 1998 03 12 0560.950012
 1998 03 13 9562·450012
 1998 03 16 78563.500000
 1998 03 17 27566·010010
 1998 03 18 95568.349976
 1998 03 19 72571·890015
 1998 03 20 44574·219971
 1998 03 23 78576·159973
 1998 03 24 14576·659973
 1998 03 25 0575·960022
 1998 03 26 38577.780029
 1998 03 27 63575.030029
 1998 03 30 45574.229980
 1998 03 31 13575·960022
 1998 04 01 9577·049988
 1998 04 02 65583.429993
 1998 04 03 0588.710022
 1998 04 06 55589·820007
 1998 04 07 34580·440002
 1998 04 08 89578.520020
 1998 04 09 19580.070007
 1998 04 13 94580.219971
 1998 04 14 11584.489990
 1998 04 15 67586.460022
 1998 04 16 62582.739990
 1998 04 17 26582.590027
 1998 04 20 68589·489990
 1998 04 21 57590·169983
 1998 04 22 19593.130005
 1998 04 23 68588·380005
 1998 04 24 54581·750000
 1998 04 27 39566.549988
 1998 04 28 3569.659973
 1998 04 29 67571.530029
 1998 04 30 44576·640015
 1998 05 01 20585.460022
 1998 05 04 50589·830017
 1998 05 05 89585.270020
 1998 05 06 40581.859985
 1998 05 07 32576.690002
 1998 05 08 25576·710022
 1998 05 11 30581·109985
 1998 05 12 66580.150024
 1998 05 13 32585·929993
 1998 05 14 15584.559998
 1998 05 15 9581.609985
 1998 05 18 72576.859985
 1998 05 19 1580·770020
 1998 05 20 32581.539978
 1998 05 21 70583.260010
 1998 05 22 35580·919983
 1998 05 26 46573·690002
 1998 05 27 16563.479980
 1998 05 28 81570.799988
 1998 05 29 54572·109985
 1998 06 01 98568·270020
 1998 06 02 27570·739990
 1998 06 03 38566.690002
 1998 06 04 56565.340027
 1998 06 05 14568·280029
 1998 06 08 56582.809998
 1998 06 09 59582.020020
 1998 06 10 90581·140015
 1998 06 11 76573·179993
 1998 06 12 14565.830017
 1998 06 15 89563·840027
 1998 06 16 31562.950012
 1998 06 17 91569·150024
 1998 06 18 39577.340027
 1998 06 19 96573·809998
 1998 06 22 81575·140015
 1998 06 23 89577.219971
 1998 06 24 94583·349976
 1998 06 25 75589·200012
 1998 06 26 64590·049988
 1998 06 29 28591·780029
 1998 06 30 68591·789978
 1998 07 01 44592.570007
 1998 07 02 31597·409973
 1998 07 06 89598·520020
 1998 07 07 72602·840027
 1998 07 08 49603.710022
 1998 07 09 57604.909973
 1998 07 10 80602.219971
 1998 07 13 46606·710022
 1998 07 14 58609·260010
 1998 07 15 43613.890015
 1998 07 16 30611.719971
 1998 07 17 51617.950012
 1998 07 20 65616.799988
 1998 07 21 14608·530029
 1998 07 22 98603.789978
 1998 07 23 75596.049988
 1998 07 24 89590·010010
 1998 07 27 21588·669983
 1998 07 28 65584·590027
 1998 07 29 33585.500000
 1998 07 30 75587·030029
 1998 07 31 38582·169983
 1998 08 03 38579.950012
 1998 08 04 61559·299988
 1998 08 05 92551.580017
 1998 08 06 67560·469971
 1998 08 07 47567.190002
 1998 08 10 22565·599976
 1998 08 11 34550.739990
 1998 08 12 33558·119995
 1998 08 13 51561·750000
 1998 08 14 4553.190002
 1998 08 17 19552.000000
 1998 08 18 85565·679993
 1998 08 19 30570.969971
 1998 08 20 20568·039978
 1998 08 21 93549.750000
 1998 08 24 0562·750000
 1998 08 25 90564.340027
 1998 08 26 9558.669983
 1998 08 27 24538·280029
 1998 08 28 78529·200012
 1998 08 31 65496·660004
 1998 09 01 32487·269989
 1998 09 02 6512·729980
 1998 09 03 44502.670013
 1998 09 04 10495.859985
 1998 09 08 78504·440002
 1998 09 09 59520.400024
 1998 09 10 48501.859985
 1998 09 11 7502.519989
 1998 09 14 60522·010010
 1998 09 15 26528.830017
 1998 09 16 67534·250000
 1998 09 17 62527.270020
 1998 09 18 15526·070007
 1998 09 21 78517·020020
 1998 09 22 0531.549988
 1998 09 23 8535·369995
 1998 09 24 7537·400024
 1998 09 25 7534.200012
 1998 09 28 72541·349976
 1998 09 29 0540·250000
 1998 09 30 23528.440002
 1998 10 01 33509.739990
 1998 10 02 35504.709991
 1998 10 05 22500·760010
 1998 10 06 77504·250000
 1998 10 07 1494·410004
 1998 10 08 64476·519989
 1998 10 09 78491·679993
 1998 10 12 5507.640015
 1998 10 13 79509.880005
 1998 10 14 58509.880005
 1998 10 15 1516.700012
 1998 10 16 72540·929993
 1998 10 19 62545.190002
 1998 10 20 44549.919983
 1998 10 21 48548·109985
 1998 10 22 64550·169983
 1998 10 23 68553.580017
 1998 10 26 71554.049988
 1998 10 27 0551.840027
 1998 10 28 96549·770020
 1998 10 29 42553·520020
 1998 10 30 16563.640015
 1998 11 02 63570·630005
 1998 11 03 4575·510010
 1998 11 04 53577·650024
 1998 11 05 78578·099976
 1998 11 06 70588·750000
 1998 11 09 51584·679993
 1998 11 10 95584.250000
 1998 11 11 83581·429993
 1998 11 12 77580·419983
 1998 11 13 26581.469971
 1998 11 16 87585·580017
 1998 11 17 81587.309998
 1998 11 18 66589·940002
 1998 11 19 41595·950012
 1998 11 20 74600.030029
 1998 11 23 48574·460022
 1998 11 24 43614·679993
 1998 11 25 35613.440002
 1998 11 27 24617·250000
 1998 11 30 84605.309998
 1998 12 01 40598·380005
 1998 12 02 70602·989990
 1998 12 03 32599·559998
 1998 12 04 14599.830017
 1998 12 07 13612.840027
 1998 12 08 34611·020020
 1998 12 09 16612.140015
 1998 12 10 90605.200012
 1998 12 11 45599.479980
 1998 12 14 39591·000000
 1998 12 15 22592·960022
 1998 12 16 85600·159973
 1998 12 17 41603·359985
 1998 12 18 25612.239990
 1998 12 21 18617.119995
 1998 12 22 1619·880005
 1998 12 23 35625.380005
 1998 12 24 53635·960022
 1998 12 28 97635·049988
 1998 12 29 64634·859985
 1998 12 30 81641.229980
 1998 12 31 12639·799988
 1999 01 04  80637.250000
 1999 01 05  22641.669983
 1999 01 06  62649·750000
 1999 01 07  14656.469971
 1999 01 08  11659.039978
 1999 01 11  53655.549988
 1999 01 12  84648.049988
 1999 01 13  98631·260010
 1999 01 14  58632.909973
 1999 01 15  55633.909973
 1999 01 19  80645.710022
 1999 01 20  26653·869995
 1999 01 21  16642.809998
 1999 01 22  56635.760010
 1999 01 25  5636·429993
 1999 01 26  86643.599976
 1999 01 27  4647.510010
 1999 01 28  4647·669983
 1999 01 29  42654·010010
 1999 02 01  91661.869995
 1999 02 02  66649·900024
 1999 02 03  75653.599976
 1999 02 04  97650·109985
 1999 02 05  79641.559998
 1999 02 08  72640·869995
 1999 02 09  71632.419983
 1999 02 10  1630·320007
 1999 02 11  13635·460022
 1999 02 12  14637.049988
 1999 02 16  15639.159973
 1999 02 17  11634.270020
 1999 02 18  81634.200012
 1999 02 19  13640·500000
 1999 02 22  59644·119995
 1999 02 23  10656·630005
 1999 02 24  95651.320007
 1999 02 25  13637.260010
 1999 02 26  78637·960022
 1999 03 01  3636·059998
 1999 03 02  94636.590027
 1999 03 03  82633·150024
 1999 03 04  73638.820007
 1999 03 05  22648·140015
 1999 03 08  40660.760010
 1999 03 09  15662.140015
 1999 03 10  68662.309998
 1999 03 11  24667.919983
 1999 03 12  22668·960022
 1999 03 15  32669.789978
 1999 03 16  14675·359985
 1999 03 17  91670.429993
 1999 03 18  51671.359985
 1999 03 19  75672.630005
 1999 03 22  86670·109985
 1999 03 23  29651.679993
 1999 03 24  67651·179993
 1999 03 25  15657·630005
 1999 03 26  86662.219971
 1999 03 29  69664·700012
 1999 03 30  32671.369995
 1999 03 31  45667.099976
 1999 04 01  38665.369995
 1999 04 05  69670·890015
 1999 04 06  33679.190002
 1999 04 07  85679.750000
 1999 04 08  92684·159973
 1999 04 09  10691.190002
 1999 04 12  84689.950012
 1999 04 13  79696.380005
 1999 04 14  25689·190002
 1999 04 15  99679·179993
 1999 04 16  23680·820007
 1999 04 19  95667.450012
 1999 04 20  36669·440002
 1999 04 21  66677.119995
 1999 04 22  13694.770020
 1999 04 23  29700·409973
 1999 04 26  50703.549988
 1999 04 27  70705·250000
 1999 04 28  41701·080017
 1999 04 29  99695.710022
 1999 04 30  20685.179993
 1999 05 03  92692·780029
 1999 05 04  20693·299988
 1999 05 05  49686·469971
 1999 05 06  18688·849976
 1999 05 07  38693·320007
 1999 05 10  88695·119995
 1999 05 11  48698.239990
 1999 05 12  47695.200012
 1999 05 13  39711·090027
 1999 05 14  8695.059998
 1999 05 17  91688.809998
 1999 05 18  31690·229980
 1999 05 19  53692.570007
 1999 05 20  69698·380005
 1999 05 21  97692·090027
 1999 05 24  21679·859985
 1999 05 25  62669·809998
 1999 05 26  82666.479980
 1999 05 27  9666·979980
 1999 05 28  92669.119995
 1999 06 01  71668·809998
 1999 06 02  86666·340027
 1999 06 03  98674·840027
 1999 06 04  44677·429993
 1999 06 07  13691·150024
 1999 06 08  43684.460022
 1999 06 09  57684.989990
 1999 06 10  4673.989990
 1999 06 11  43671·169983
 1999 06 14  43672·599976
 1999 06 15  5673.349976
 1999 06 16  21677·359985
 1999 06 17  45688·369995
 1999 06 18  96693·979980
 1999 06 21  86696·000000
 1999 06 22  71695.059998
 1999 06 23  24689.429993
 1999 06 24  42681.539978
 1999 06 25  70683.200012
 1999 06 28  53684·450012
 1999 06 29  11691·270020
 1999 06 30  43697·169983
 1999 07 01  51707·919983
 1999 07 02  95717.510010
 1999 07 06  65721·450012
 1999 07 07  87719.479980
 1999 07 08  48720.530029
 1999 07 09  45724.429993
 1999 07 12  66724.640015
 1999 07 13  87720.280029
 1999 07 14  4720.599976
 1999 07 15  80726.489990
 1999 07 16  20731.020020
 1999 07 19  81729·539978
 1999 07 20  90714.229980
 1999 07 21  99713·020020
 1999 07 22  61704.099976
 1999 07 23  32702.340027
 1999 07 26  99699.690002
 1999 07 27  28700·099976
 1999 07 28  43704·130005
 1999 07 29  28692.390015
 1999 07 30  51690·340027
 1999 08 02  18688·440002
 1999 08 03  50682·130005
 1999 08 04  81676.109985
 1999 08 05  89666·530029
 1999 08 06  44670.489990
 1999 08 09  87670·750000
 1999 08 10  29655·479980
 1999 08 11  82662·909973
 1999 08 12  6672·099976
 1999 08 13  86672.150024
 1999 08 16  36684·130005
 1999 08 17  26688·150024
 1999 08 18  29690·140015
 1999 08 19  3681·309998
 1999 08 20  89685.190002
 1999 08 23  38691.969971
 1999 08 24  65700·570007
 1999 08 25  22702·890015
 1999 08 26  1704.760010
 1999 08 27  64697.280029
 1999 08 30  88684·500000
 1999 08 31  47676·580017
 1999 09 01  10683.270020
 1999 09 02  72675·590027
 1999 09 03  99683.039978
 1999 09 07  11699.349976
 1999 09 08  79692·979980
 1999 09 09  56690.729980
 1999 09 10  23697.460022
 1999 09 13  70695·119995
 1999 09 14  96689·130005
 1999 09 15  36682·950012
 1999 09 16  11673·520020
 1999 09 17  6682·630005
 1999 09 20  74688.909973
 1999 09 21  55674·559998
 1999 09 22  38672.059998
 1999 09 23  26661.469971
 1999 09 24  50654·750000
 1999 09 27  84661·710022
 1999 09 28  4650·530029
 1999 09 29  62657·299988
 1999 09 30  87657.380005
 1999 10 01  15655·119995
 1999 10 04  35663·479980
 1999 10 05  69666.090027
 1999 10 06  74673.590027
 1999 10 07  68680·750000
 1999 10 08  81678.859985
 1999 10 11  29689·820007
 1999 10 12  23678·849976
 1999 10 13  88664.429993
 1999 10 14  17656.840027
 1999 10 15  50645·609985
 1999 10 18  73639·159973
 1999 10 19  43649.150024
 1999 10 20  45653.739990
 1999 10 21  63655.250000
 1999 10 22  85664·229980
 1999 10 25  27665·780029
 1999 10 26  89664·140015
 1999 10 27  24663·619995
 1999 10 28  48671·760010
 1999 10 29  61695·450012
 1999 11 01  99703.090027
 1999 11 02  15699·780029
 1999 11 03  75700·270020
 1999 11 04  87704.159973
 1999 11 05  52708·989990
 1999 11 08  43712.109985
 1999 11 09  4709·679993
 1999 11 10  74708·650024
 1999 11 11  47714.369995
 1999 11 12  40712.179993
 1999 11 15  97725.239990
 1999 11 16  18726.270020
 1999 11 17  10734.900024
 1999 11 18  61734.929993
 1999 11 19  42739·099976
 1999 11 22  38736·599976
 1999 11 23  92731·119995
 1999 11 24  89729·580017
 1999 11 26  53738·479980
 1999 11 29  76732.530029
 1999 11 30  67723.500000
 1999 12 01  30723·880005
 1999 12 02  68729·039978
 1999 12 03  3736.109985
 1999 12 06  36741.489990
 1999 12 07  17738·380005
 1999 12 08  48736·340027
 1999 12 09  13730·309998
 1999 12 10  25737.090027
 1999 12 13  5738·989990
 1999 12 14  83732.210022
 1999 12 15  25728·669983
 1999 12 16  83734.549988
 1999 12 17  76740.289978
 1999 12 20  84737.609985
 1999 12 21  82739·820007
 1999 12 22  87747.520020
 1999 12 23  37751.729980
 1999 12 27  90757·710022
 1999 12 28  55758·059998
 1999 12 29  37761·419983
 1999 12 30  20764.570007
 1999 12 31  64764·609985
 2000 01 03 36751·989990
 2000 01 04 57730.820007
 2000 01 05 80719.580017
 2000 01 06 94727.929993
 2000 01 07 47731.909973
 2000 01 10 99753·140015
 2000 01 11 1751.020020
 2000 01 12 92747·340027
 2000 01 13 29750·260010
 2000 01 14 38761·070007
 2000 01 18 88763.140015
 2000 01 19 96761·789978
 2000 01 20 53758·159973
 2000 01 21 73759·799988
 2000 01 24 73737·989990
 2000 01 25 70733·400024
 2000 01 26 13740·580017
 2000 01 27 32725.330017
 2000 01 28 13717.349976
 2000 01 31 1712·739990
 2000 02 01 28730.989990
 2000 02 02 63742·070007
 2000 02 03 89739·929993
 2000 02 04 2742.849976
 2000 02 07 42747·780029
 2000 02 08 43753.760010
 2000 02 09 8747·030029
 2000 02 10 11744.359985
 2000 02 11 24730·840027
 2000 02 14 72731.340027
 2000 02 15 1728·859985
 2000 02 16 90734·789978
 2000 02 17 69732·799988
 2000 02 18 74715.260010
 2000 02 22 27708.330017
 2000 02 23 29715.820007
 2000 02 24 95711.780029
 2000 02 25 2712·900024
 2000 02 28 64709·809998
 2000 02 29 39721·719971
 2000 03 01 46733·039978
 2000 03 02 29734·349976
 2000 03 03 22740.659973
 2000 03 06 58745.010010
 2000 03 07 93726.479980
 2000 03 08 56722·940002
 2000 03 09 31729.940002
 2000 03 10 50748.280029
 2000 03 13 28732·520020
 2000 03 14 10727·080017
 2000 03 15 47724.890015
 2000 03 16 2741·250000
 2000 03 17 71775·039978
 2000 03 20 39771.260010
 2000 03 21 53767·320007
 2000 03 22 27792·469971
 2000 03 23 67795·530029
 2000 03 24 20807.190002
 2000 03 27 55808·679993
 2000 03 28 64802·080017
 2000 03 29 83794·609985
 2000 03 30 53781·400024
 2000 03 31 85786.530029
 2000 04 03 74790.299988
 2000 04 04 16746·119995
 2000 04 05 63780·270020
 2000 04 06 0788.260010
 2000 04 07 46796·669983
 2000 04 10 83795·900024
 2000 04 11 0785.489990
 2000 04 12 80774.479980
 2000 04 13 93760.359985
 2000 04 14 28706.270020
 2000 04 17 41709.659973
 2000 04 18 33738·260010
 2000 04 19 53752·840027
 2000 04 20 22750.690002
 2000 04 24 85741.770020
 2000 04 25 91754·559998
 2000 04 26 88770.059998
 2000 04 27 57757·669983
 2000 04 28 58768·950012
 2000 05 01 9771·580017
 2000 05 02 87765·419983
 2000 05 03 54740.539978
 2000 05 04 10745.710022
 2000 05 05 70746·210022
 2000 05 08 61752.289978
 2000 05 09 56742·630005
 2000 05 10 17727·390015
 2000 05 11 80731.090027
 2000 05 12 50744·840027
 2000 05 15 32748·140015
 2000 05 16 79767·530029
 2000 05 17 71762.830017
 2000 05 18 16758·940002
 2000 05 19 77739.270020
 2000 05 22 21721·510010
 2000 05 23 0724·679993
 2000 05 24 47716.909973
 2000 05 25 10724·820007
 2000 05 26 94722.849976
 2000 05 30 48727·090027
 2000 05 31 56748.309998
 2000 06 01 74750·979980
 2000 06 02 74767·559998
 2000 06 05 21777·770020
 2000 06 06 81772.070007
 2000 06 07 40771.429993
 2000 06 08 59772.900024
 2000 06 09 52772·960022
 2000 06 12 84767·080017
 2000 06 13 1764.090027
 2000 06 14 77777·679993
 2000 06 15 97774.989990
 2000 06 16 54774.020020
 2000 06 19 76773.150024
 2000 06 20 77781·510010
 2000 06 21 38780·369995
 2000 06 22 3769·940002
 2000 06 23 9763.619995
 2000 06 26 35765.320007
 2000 06 27 82767·760010
 2000 06 28 70767·760010
 2000 06 29 70760·929993
 2000 06 30 51761·909973
 2000 07 03 59767·840027
 2000 07 05 17762.440002
 2000 07 06 53760.169983
 2000 07 07 51770.859985
 2000 07 10 27780·190002
 2000 07 11 32778·530029
 2000 07 12 76782·799988
 2000 07 13 84790·450012
 2000 07 14 67793·239990
 2000 07 17 28799·530029
 2000 07 18 85791·190002
 2000 07 19 27783·500000
 2000 07 20 86784·549988
 2000 07 21 42784.650024
 2000 07 24 48775·260010
 2000 07 25 79775·280029
 2000 07 26 16768·380005
 2000 07 27 39763.570007
 2000 07 28 59745·190002
 2000 07 31 67746·859985
 2000 08 01 13753·989990
 2000 08 02 5755·619995
 2000 08 03 37749·429993
 2000 08 04 40767.169983
 2000 08 07 59771·969971
 2000 08 08 54778.640015
 2000 08 09 27777.419983
 2000 08 10 74771.450012
 2000 08 11 60766·900024
 2000 08 14 23776.510010
 2000 08 15 98784·200012
 2000 08 16 69781·419983
 2000 08 17 49783.340027
 2000 08 18 76788.940002
 2000 08 21 43790.359985
 2000 08 22 51794.299988
 2000 08 23 81789.770020
 2000 08 24 99797·919983
 2000 08 25 83799·739990
 2000 08 28 70801.390015
 2000 08 29 39801·169983
 2000 08 30 7800·489990
 2000 08 31 60802·299988
 2000 09 01 1810.150024
 2000 09 05 28804.280029
 2000 09 06 37796.179993
 2000 09 07 45796·270020
 2000 09 08 45795·729980
 2000 09 11 82791.570007
 2000 09 12 52789·890015
 2000 09 13 31786.729980
 2000 09 14 28790.760010
 2000 09 15 56780·859985
 2000 09 18 39769·940002
 2000 09 19 38771.349976
 2000 09 20 98766.070007
 2000 09 21 31769.590027
 2000 09 22 12758·989990
 2000 09 25 9771·349976
 2000 09 26 33765·059998
 2000 09 27 16762·359985
 2000 09 28 9765·380005
 2000 09 29 15772·580017
 2000 10 02 33766.659973
 2000 10 03 40761.349976
 2000 10 04 92755.619995
 2000 10 05 48764·770020
 2000 10 06 22744·900024
 2000 10 09 62740·869995
 2000 10 10 50736.179993
 2000 10 11 28717.669983
 2000 10 12 51705.919983
 2000 10 13 62705.109985
 2000 10 16 95729.179993
 2000 10 17 0716.380005
 2000 10 18 96695.190002
 2000 10 19 47715·590027
 2000 10 20 65738·849976
 2000 10 23 32742·390015
 2000 10 24 57741.690002
 2000 10 25 49727.229980
 2000 10 26 23711.789978
 2000 10 27 18727·270020
 2000 10 30 59734.150024
 2000 10 31 25743.869995
 2000 11 01 56753.239990
 2000 11 02 78758·989990
 2000 11 03 53761·010010
 2000 11 06 56765·229980
 2000 11 07 79761.320007
 2000 11 08 56751.869995
 2000 11 09 14729·179993
 2000 11 10 48727·479980
 2000 11 13 28704.719971
 2000 11 14 21717.669983
 2000 11 15 42732·400024
 2000 11 16 34729·000000
 2000 11 17 67719.830017
 2000 11 20 67709.690002
 2000 11 21 63705·010010
 2000 11 22 70696.880005
 2000 11 24 84697·659973
 2000 11 27 13710·559998
 2000 11 28 28703·530029
 2000 11 29 37699.500000
 2000 11 30 91681·830017
 2000 12 01 4689.559998
 2000 12 04 11690·330017
 2000 12 05 43698·059998
 2000 12 06 26712·650024
 2000 12 07 8709·200012
 2000 12 08 14712.070007
 2000 12 11 19727·309998
 2000 12 12 52730·349976
 2000 12 13 19722·900024
 2000 12 14 61711·659973
 2000 12 15 21692.570007
 2000 12 18 57697·340027
 2000 12 19 58692.070007
 2000 12 20 2666·780029
 2000 12 21 32662.219971
 2000 12 22 54672.500000
 2000 12 26 67688.599976
 2000 12 27 14693·409973
 2000 12 28 58702.869995
 2000 12 29 81698.440002
 2001 01 02  17673.130005
 2001 01 03  97670.890015
 2001 01 04  30701.340027
 2001 01 05  1682.020020
 2001 01 08  1670.760010
 2001 01 09  76681.409973
 2001 01 10  5677·719971
 2001 01 11  1691·880005
 2001 01 12  38694.650024
 2001 01 16  1695.539978
 2001 01 17  65702·669983
 2001 01 18  95703·030029
 2001 01 19  72707.349976
 2001 01 22  48705.590027
 2001 01 23  16708·330017
 2001 01 24  20718.570007
 2001 01 25  73716·500000
 2001 01 26  17709·489990
 2001 01 29  91714.309998
 2001 01 30  39718.190002
 2001 01 31  35721.559998
 2001 02 01  33718.809998
 2001 02 02  45712.059998
 2001 02 05  41709.349976
 2001 02 06  77712·849976
 2001 02 07  48703·369995
 2001 02 08  60702.739990
 2001 02 09  37691·109985
 2001 02 12  43692·530029
 2001 02 13  36694.400024
 2001 02 14  44687·530029
 2001 02 15  67694·409973
 2001 02 16  2684·090027
 2001 02 20  98675·239990
 2001 02 21  27661·909973
 2001 02 22  92648·080017
 2001 02 23  49641.729980
 2001 02 26  59656.450012
 2001 02 27  67661·239990
 2001 02 28  1648·940002
 2001 03 01  2640·299988
 2001 03 02  69643.900024
 2001 03 05  44651·830017
 2001 03 06  7655.840027
 2001 03 07  5662·229980
 2001 03 08  4662.890015
 2001 03 09  66647.219971
 2001 03 12  47619.799988
 2001 03 13  28617·770020
 2001 03 14  65610.179993
 2001 03 15  64615.669983
 2001 03 16  85604.900024
 2001 03 19  66603·510010
 2001 03 20  77601·400024
 2001 03 21  95588.770020
 2001 03 22  8568.770020
 2001 03 23  36588.010010
 2001 03 26  89599.859985
 2001 03 27  41605.469971
 2001 03 28  29604.330017
 2001 03 29  83597·880005
 2001 03 30  78601·659973
 2001 04 02  7597.429993
 2001 04 03  86576.909973
 2001 04 04  77572·479980
 2001 04 05  44577·849976
 2001 04 06  27587·099976
 2001 04 09  42590.650024
 2001 04 10  11596·489990
 2001 04 11  12609·900024
 2001 04 12  55608·739990
 2001 04 16  85613.940002
 2001 04 17  5614·359985
 2001 04 18  33626·799988
 2001 04 19  75648.979980
 2001 04 20  27649·969971
 2001 04 23  2640.520020
 2001 04 24  82635·659973
 2001 04 25  93634·750000
 2001 04 26  8646·549988
 2001 04 27  73649·369995
 2001 04 30  59655.969971
 2001 05 01  40655.489990
 2001 05 02  88663.929993
 2001 05 03  10654·619995
 2001 05 04  91649·830017
 2001 05 07  72664.530029
 2001 05 08  58661·280029
 2001 05 09  34658.250000
 2001 05 10  26661·250000
 2001 05 11  73654.070007
 2001 05 14  28653·570007
 2001 05 15  88656·250000
 2001 05 16  41654.780029
 2001 05 17  48676·380005
 2001 05 18  38676·200012
 2001 05 21  41679.729980
 2001 05 22  36690·539978
 2001 05 23  28680·640015
 2001 05 24  50676·500000
 2001 05 25  88674·640015
 2001 05 29  37667·820007
 2001 05 30  71656·830017
 2001 05 31  51657.820007
 2001 06 01  48657.869995
 2001 06 04  93663.159973
 2001 06 05  58668.770020
 2001 06 06  56670.840027
 2001 06 07  64668.710022
 2001 06 08  80665·880005
 2001 06 11  96659·570007
 2001 06 12  1651.869995
 2001 06 13  7655·219971
 2001 06 14  99642·650024
 2001 06 15  17634.250000
 2001 06 18  50637.200012
 2001 06 19  69636·450012
 2001 06 20  75637.549988
 2001 06 21  77643·489990
 2001 06 22  91643.909973
 2001 06 25  71639·750000
 2001 06 26  59635.210022
 2001 06 27  57636·640015
 2001 06 28  36638·780029
 2001 06 29  57644·710022
 2001 07 02  25646·489990
 2001 07 03  65649·020020
 2001 07 05  23643·270020
 2001 07 06  95627·119995
 2001 07 09  74627.919983
 2001 07 10  31622·059998
 2001 07 11  16615·469971
 2001 07 12  79621·650024
 2001 07 13  32634.109985
 2001 07 16  14631·729980
 2001 07 17  1629.599976
 2001 07 18  30631·219971
 2001 07 19  48634.260010
 2001 07 20  94634·960022
 2001 07 23  93626·590027
 2001 07 24  91613.169983
 2001 07 25  99615.940002
 2001 07 26  77621.700012
 2001 07 27  28629·359985
 2001 07 30  30631·700012
 2001 07 31  85633.880005
 2001 08 01  96637.429993
 2001 08 02  71639·929993
 2001 08 03  43635.219971
 2001 08 06  31631.090027
 2001 08 07  8629·869995
 2001 08 08  7622.090027
 2001 08 09  48618·190002
 2001 08 10  87615·880005
 2001 08 13  93624.130005
 2001 08 14  52624.119995
 2001 08 15  90620.299988
 2001 08 16  29613.679993
 2001 08 17  59608.719971
 2001 08 20  42610·950012
 2001 08 21  38608·729980
 2001 08 22  58606.739990
 2001 08 23  37611.239990
 2001 08 24  40611.869995
 2001 08 27  85619·849976
 2001 08 28  98611.270020
 2001 08 29  84604·130005
 2001 08 30  34592.780029
 2001 08 31  52593.650024
 2001 09 04  0595·590027
 2001 09 05  81587·849976
 2001 09 06  38582.799988
 2001 09 07  81570·409973
 2001 09 10  39566·289978
 2001 09 17  35546.409973
 2001 09 18  88541·289978
 2001 09 19  43517.599976
 2001 09 20  16517.820007
 2001 09 21  78497.209991
 2001 09 24  49507·980011
 2001 09 25  31524·500000
 2001 09 26  57526.239990
 2001 09 27  66523.630005
 2001 09 28  7534.590027
 2001 10 01  65538·969971
 2001 10 02  11542.820007
 2001 10 03  81546·219971
 2001 10 04  76560.700012
 2001 10 05  88552·809998
 2001 10 08  54554·710022
 2001 10 09  30553.140015
 2001 10 10  93552·460022
 2001 10 11  70567.390015
 2001 10 12  87563·440002
 2001 10 15  44566·679993
 2001 10 16  22571.729980
 2001 10 17  6565·549988
 2001 10 18  34559·229980
 2001 10 19  80555·650024
 2001 10 22  51562.630005
 2001 10 23  13568.330017
 2001 10 24  47567·469971
 2001 10 25  20560.190002
 2001 10 26  91575·320007
 2001 10 29  36566.890015
 2001 10 30  0553·520020
 2001 10 31  69555·750000
 2001 11 01  82554.119995
 2001 11 02  45565.090027
 2001 11 05  93570·690002
 2001 11 06  61575.349976
 2001 11 07  85584.739990
 2001 11 08  34585.549988
 2001 11 09  54583.070007
 2001 11 12  51576·280029
 2001 11 13  90586·900024
 2001 11 14  21595·030029
 2001 11 15  31596·570007
 2001 11 16  21593·909973
 2001 11 19  8598·239990
 2001 11 20  51599·900024
 2001 11 21  0593·719971
 2001 11 23  78596.979980
 2001 11 26  78602·559998
 2001 11 27  93600·419983
 2001 11 28  62593·619995
 2001 11 29  53592·109985
 2001 11 30  63597·739990
 2001 12 03  40592·090027
 2001 12 04  41593·929993
 2001 12 05  4601.880005
 2001 12 06  50613·130005
 2001 12 07  14607·219971
 2001 12 10  89600·500000
 2001 12 11  11597.849976
 2001 12 12  53593.059998
 2001 12 13  56589·239990
 2001 12 14  81583.239990
 2001 12 17  81591.219971
 2001 12 18  8597·250000
 2001 12 19  37597.849976
 2001 12 20  16600.130005
 2001 12 21  46600.130005
 2001 12 24  80602.679993
 2001 12 26  51602.700012
 2001 12 27  21605·260010
 2001 12 28  63609.380005
 2001 12 31  56604·900024
 2002 01 02 16598·359985
 2002 01 03 46607.940002
 2002 01 04 13613·359985
 2002 01 07 49613·710022
 2002 01 08 78610·409973
 2002 01 09 66607.719971
 2002 01 10 3607.000000
 2002 01 11 97604.510010
 2002 01 14 4599.969971
 2002 01 15 82599.530029
 2002 01 16 65594.640015
 2002 01 17 62594·710022
 2002 01 18 90593·359985
 2002 01 22 19589.260010
 2002 01 23 54589·030029
 2002 01 24 33595·080017
 2002 01 25 54594.919983
 2002 01 28 27594.700012
 2002 01 29 54581·049988
 2002 01 30 22572·440002
 2002 01 31 40588·210022
 2002 02 01 82590.580017
 2002 02 04 70577·119995
 2002 02 05 68572.690002
 2002 02 06 18569·590027
 2002 02 07 85569·359985
 2002 02 08 33570.179993
 2002 02 11 33578·270020
 2002 02 12 82582·559998
 2002 02 13 60585·059998
 2002 02 14 2587.890015
 2002 02 15 5582·530029
 2002 02 19 51571·280029
 2002 02 20 57567·159973
 2002 02 21 57570·179993
 2002 02 22 98567·109985
 2002 02 25 69575.000000
 2002 02 26 54581.159973
 2002 02 27 5581.830017
 2002 02 28 48583.880005
 2002 03 01 5583·880005
 2002 03 04 49597.380005
 2002 03 05 78605.369995
 2002 03 06 19605.390015
 2002 03 07 53608.330017
 2002 03 08 68611·729980
 2002 03 11 32612.929993
 2002 03 12 99609.840027
 2002 03 13 33608·380005
 2002 03 14 61608·429993
 2002 03 15 49609·469971
 2002 03 18 0613.130005
 2002 03 19 89616·419983
 2002 03 20 5608·820007
 2002 03 21 35602.700012
 2002 03 22 61605·820007
 2002 03 25 89598.929993
 2002 03 26 99598·770020
 2002 03 27 23600.880005
 2002 03 28 44605·679993
 2002 04 01 28599·799988
 2002 04 02 69601.380005
 2002 04 03 68592·659973
 2002 04 04 38592·820007
 2002 04 05 25592.679993
 2002 04 08 64588.369995
 2002 04 09 53591.280029
 2002 04 10 55591.710022
 2002 04 11 25584·159973
 2002 04 12 62584·219971
 2002 04 15 84582·830017
 2002 04 16 33584.549988
 2002 04 17 95595.559998
 2002 04 18 61588·340027
 2002 04 19 93595.119995
 2002 04 22 34586.099976
 2002 04 23 31582·830017
 2002 04 24 87579·619995
 2002 04 25 36575·859985
 2002 04 26 48571.320007
 2002 04 29 52564·630005
 2002 04 30 91564·770020
 2002 05 01 95565·880005
 2002 05 02 86572·750000
 2002 05 03 2566.869995
 2002 05 06 48558.700012
 2002 05 07 77556.510010
 2002 05 08 87556.809998
 2002 05 09 49568.940002
 2002 05 10 59559.440002
 2002 05 13 14559.409973
 2002 05 14 14569.989990
 2002 05 15 88577·960022
 2002 05 16 48577·969971
 2002 05 17 61581·539978
 2002 05 20 54578.340027
 2002 05 21 39572.179993
 2002 05 22 67570·030029
 2002 05 23 1572·690002
 2002 05 24 20573.869995
 2002 05 28 45567.679993
 2002 05 29 90566.489990
 2002 05 30 40559·489990
 2002 05 31 50565·000000
 2002 06 03 75552.200012
 2002 06 04 18546·919983
 2002 06 05 10551·099976
 2002 06 06 8544·679993
 2002 06 07 24537.190002
 2002 06 10 77544.679993
 2002 06 11 68537.099976
 2002 06 12 80531.440002
 2002 06 13 11534.239990
 2002 06 14 17520.200012
 2002 06 17 94534.109985
 2002 06 18 81546·469971
 2002 06 19 79539·659973
 2002 06 20 12531·849976
 2002 06 21 97522·000000
 2002 06 24 47513.700012
 2002 06 25 99515·159973
 2002 06 26 64503·660004
 2002 06 27 7509.700012
 2002 06 28 41522.270020
 2002 07 01 63511.049988
 2002 07 02 99499.140015
 2002 07 03 81493·170013
 2002 07 05 53503.000000
 2002 07 08 92513.130005
 2002 07 09 65501·359985
 2002 07 10 1485.869995
 2002 07 11 93475.380005
 2002 07 12 30482.820007
 2002 07 15 39463.609985
 2002 07 16 73475.200012
 2002 07 17 1474·320007
 2002 07 18 44466·809998
 2002 07 19 22447.000000
 2002 07 22 29432.279999
 2002 07 23 39423·429993
 2002 07 24 31412.480011
 2002 07 25 38434.339996
 2002 07 26 26444·390015
 2002 07 29 96452.920013
 2002 07 30 9470·049988
 2002 07 31 38473.089996
 2002 08 01 45469·290009
 2002 08 02 83454.239990
 2002 08 05 21443·089996
 2002 08 06 97443.700012
 2002 08 07 93454.170013
 2002 08 08 39465·109985
 2002 08 09 38472.940002
 2002 08 12 16473·910004
 2002 08 13 2469.149994
 2002 08 14 27465·019989
 2002 08 15 53486.859985
 2002 08 16 20485·970001
 2002 08 19 28492·260010
 2002 08 20 35494.540009
 2002 08 21 85494.369995
 2002 08 22 59502·279999
 2002 08 23 52497.220001
 2002 08 26 75493.470001
 2002 08 27 79493.320007
 2002 08 28 9484·260010
 2002 08 29 83479·130005
 2002 08 30 85483.170013
 2002 09 03 3466.040009
 2002 09 04 71465·130005
 2002 09 05 50462·700012
 2002 09 06 29466.980011
 2002 09 09 53469.190002
 2002 09 10 69478.049988
 2002 09 11 11482·149994
 2002 09 12 94469·549988
 2002 09 13 46465.470001
 2002 09 16 54466·369995
 2002 09 17 48462.809998
 2002 09 18 94454·809998
 2002 09 19 27447·320007
 2002 09 20 2445.130005
 2002 09 23 66438·309998
 2002 09 24 65433·820007
 2002 09 25 66434·390015
 2002 09 26 13445.480011
 2002 09 27 99438.929993
 2002 09 30 71425.279999
 2002 10 01 56431.709991
 2002 10 02 11438·290009
 2002 10 03 1433·079987
 2002 10 04 0420·510010
 2002 10 07 17414.320007
 2002 10 08 49412.170013
 2002 10 09 56410·119995
 2002 10 10 65406.529999
 2002 10 11 92425·109985
 2002 10 14 0437·829987
 2002 10 15 69444·899994
 2002 10 16 3452·299988
 2002 10 17 51454.239990
 2002 10 18 66458·320007
 2002 10 21 73461.519989
 2002 10 22 77466·410004
 2002 10 23 89461·730011
 2002 10 24 71464.420013
 2002 10 25 23463·329987
 2002 10 28 76468·459991
 2002 10 29 23458·839996
 2002 10 30 67464.760010
 2002 10 31 2465.380005
 2002 11 01 13464·359985
 2002 11 04 98476·570007
 2002 11 05 28478.500000
 2002 11 06 17478.820007
 2002 11 07 24475·149994
 2002 11 08 84471.010010
 2002 11 11 55462·059998
 2002 11 12 98462·880005
 2002 11 13 73460·709991
 2002 11 14 74466.049988
 2002 11 15 74473·130005
 2002 11 18 2475.320007
 2002 11 19 49471·859985
 2002 11 20 88472.709991
 2002 11 21 34482.750000
 2002 11 22 12490.690002
 2002 11 25 63488.380005
 2002 11 26 70482.420013
 2002 11 27 11483.059998
 2002 11 29 33494·630005
 2002 12 02 53490·609985
 2002 12 03 89485·850006
 2002 12 04 6480·709991
 2002 12 05 98479·059998
 2002 12 06 84474.119995
 2002 12 09 39471.880005
 2002 12 10 44471·929993
 2002 12 11 63474·299988
 2002 12 12 42475·089996
 2002 12 13 39470.260010
 2002 12 16 75470·940002
 2002 12 17 9477.299988
 2002 12 18 40470.070007
 2002 12 19 33466.000000
 2002 12 20 75468.100006
 2002 12 23 44472.450012
 2002 12 24 16472·589996
 2002 12 26 91470·279999
 2002 12 27 44463·100006
 2002 12 30 98461.079987
 2002 12 31 34460·649994
 2003 01 02  7466.179993
 2003 01 03  7478·429993
 2003 01 06  30481.149994
 2003 01 07  80487.170013
 2003 01 08  99480.989990
 2003 01 09  15481·809998
 2003 01 10  19485.700012
 2003 01 13  69488.170013
 2003 01 14  13487.950012
 2003 01 15  44485·220001
 2003 01 16  74482.890015
 2003 01 17  37476.209991
 2003 01 21  16470·290009
 2003 01 22  93465·290009
 2003 01 23  25464·899994
 2003 01 24  48456·100006
 2003 01 27  4447·959991
 2003 01 28  88449·480011
 2003 01 29  29448·670013
 2003 01 30  90447·799988
 2003 01 31  95446·049988
 2003 02 03  79454.299988
 2003 02 04  68446.079987
 2003 02 05  75447.079987
 2003 02 06  33442·390015
 2003 02 07  42438.929993
 2003 02 10  48437·230011
 2003 02 11  42438.049988
 2003 02 12  88434.250000
 2003 02 13  78427.690002
 2003 02 14  1432.119995
 2003 02 18  52442·029999
 2003 02 19  54444·529999
 2003 02 20  11443·549988
 2003 02 21  84440·929993
 2003 02 24  95441·489990
 2003 02 25  50434·359985
 2003 02 26  92438.609985
 2003 02 27  79439·079987
 2003 02 28  83444.250000
 2003 03 03  20442.119995
 2003 03 04  96436·510010
 2003 03 05  91435·000000
 2003 03 06  54435.339996
 2003 03 07  33430.950012
 2003 03 10  25428·470001
 2003 03 11  53425.049988
 2003 03 12  71419.019989
 2003 03 13  83426.690002
 2003 03 14  2439.429993
 2003 03 17  22438.660004
 2003 03 18  21454·410004
 2003 03 19  90456·290009
 2003 03 20  79454·920013
 2003 03 21  78463.950012
 2003 03 24  18456.980011
 2003 03 25  97457·410004
 2003 03 26  31459·500000
 2003 03 27  29455.019989
 2003 03 28  0456·779999
 2003 03 31  75447·739990
 2003 04 01  58450.179993
 2003 04 02  6455·630005
 2003 04 03  29464·600006
 2003 04 04  16463.470001
 2003 04 07  86465·760010
 2003 04 08  66463.369995
 2003 04 09  93458.730011
 2003 04 10  40456.980011
 2003 04 11  64458.829987
 2003 04 14  90460.029999
 2003 04 15  6467.109985
 2003 04 16  91465.230011
 2003 04 17  70465.929993
 2003 04 21  86470·609985
 2003 04 22  4469.869995
 2003 04 23  39482.040009
 2003 04 24  2480.480011
 2003 04 25  84475.600006
 2003 04 28  52476·260010
 2003 04 29  77482.869995
 2003 04 30  87483·109985
 2003 05 01  42478.730011
 2003 05 02  36483.910004
 2003 05 05  25490.709991
 2003 05 06  74491·779999
 2003 05 07  41491·609985
 2003 05 08  70488·299988
 2003 05 09  26488·600006
 2003 05 12  39493·290009
 2003 05 13  87498·549988
 2003 05 14  92496·730011
 2003 05 15  50498.429993
 2003 05 16  83498·299988
 2003 05 19  13489·019989
 2003 05 20  64484·709991
 2003 05 21  92486·250000
 2003 05 22  31490·429993
 2003 05 23  74493·290009
 2003 05 27  75493·579987
 2003 05 28  69505·450012
 2003 05 29  33503·429993
 2003 05 30  54505.149994
 2003 06 02  37512.919983
 2003 06 03  27513·359985
 2003 06 04  64516.650024
 2003 06 05  57520·570007
 2003 06 06  88525.250000
 2003 06 09  34517.609985
 2003 06 10  26519·320007
 2003 06 11  17522.179993
 2003 06 12  91527.590027
 2003 06 13  85523·789978
 2003 06 16  42526.000000
 2003 06 17  89535·580017
 2003 06 18  34534·270020
 2003 06 19  99528.239990
 2003 06 20  65528·320007
 2003 06 23  55519.650024
 2003 06 24  30520·270020
 2003 06 25  19518·729980
 2003 06 26  69518.260010
 2003 06 27  22518.940002
 2003 06 30  17518·539978
 2003 07 01  15512·429993
 2003 07 02  54522·950012
 2003 07 03  21523·989990
 2003 07 07  57525.229980
 2003 07 08  82532.250000
 2003 07 09  47532.369995
 2003 07 10  10524·849976
 2003 07 11  39527.369995
 2003 07 14  38532·280029
 2003 07 15  97531.750000
 2003 07 16  69527·840027
 2003 07 17  76521·710022
 2003 07 18  27523.330017
 2003 07 21  79520·179993
 2003 07 22  6520·250000
 2003 07 23  4522·500000
 2003 07 24  19523.309998
 2003 07 25  95521.250000
 2003 07 28  51529·630005
 2003 07 29  88525·109985
 2003 07 30  8526.169983
 2003 07 31  69527·119995
 2003 08 01  63522.469971
 2003 08 04  15516.020020
 2003 08 05  12514·780029
 2003 08 06  52512·409973
 2003 08 07  21513.729980
 2003 08 08  98518·770020
 2003 08 11  77518.940002
 2003 08 12  19522·039978
 2003 08 13  34522.700012
 2003 08 14  75522.429993
 2003 08 15  70525·580017
 2003 08 18  71527.919983
 2003 08 19  32530.799988
 2003 08 20  9531·369995
 2003 08 21  87533.250000
 2003 08 22  33529·820007
 2003 08 25  72527.070007
 2003 08 26  87524.609985
 2003 08 27  46529.859985
 2003 08 28  56529.270020
 2003 08 29  37533·869995
 2003 09 02  23537·159973
 2003 09 03  92545.750000
 2003 09 04  15545.890015
 2003 09 05  31544·039978
 2003 09 08  54545·700012
 2003 09 09  93545·950012
 2003 09 10  9539.260010
 2003 09 11  88539·840027
 2003 09 12  44538·309998
 2003 09 15  45541.390015
 2003 09 16  66542·039978
 2003 09 17  64547·200012
 2003 09 18  80547·869995
 2003 09 19  65551·049988
 2003 09 22  34544·059998
 2003 09 23  40545·750000
 2003 09 24  75539·190002
 2003 09 25  99535.750000
 2003 09 26  90531.799988
 2003 09 29  23531·309998
 2003 09 30  66529·109985
 2003 10 01  14532.150024
 2003 10 02  34541.340027
 2003 10 03  45545·070007
 2003 10 06  18549.890015
 2003 10 07  6548·570007
 2003 10 08  91551.239990
 2003 10 09  62552.619995
 2003 10 10  18553·820007
 2003 10 13  94555.030029
 2003 10 14  11556·710022
 2003 10 15  56557.679993
 2003 10 16  78558·109985
 2003 10 17  21554.070007
 2003 10 20  71553.840027
 2003 10 21  34557.109985
 2003 10 22  37549.729980
 2003 10 23  57548·179993
 2003 10 24  70544.739990
 2003 10 27  27550·359985
 2003 10 28  57551·890015
 2003 10 29  96558·469971
 2003 10 30  34559.039978
 2003 10 31  92560.890015
 2003 11 03  27563·090027
 2003 11 04  58563.479980
 2003 11 05  12559·890015
 2003 11 06  10561.619995
 2003 11 07  59564·270020
 2003 11 10  85560.500000
 2003 11 11  82559·030029
 2003 11 12  89560·909973
 2003 11 13  91565.000000
 2003 11 14  48562.460022
 2003 11 17  42555·409973
 2003 11 18  59554·719971
 2003 11 19  86554.750000
 2003 11 20  40554.299988
 2003 11 21  19553·270020
 2003 11 24  78555.979980
 2003 11 25  32563·119995
 2003 11 26  81562.869995
 2003 11 28  62567·369995
 2003 12 01  27569·070007
 2003 12 02  42572.599976
 2003 12 03  15571.669983
 2003 12 04  48570·210022
 2003 12 05  13568·419983
 2003 12 08  53568.880005
 2003 12 09  11567·500000
 2003 12 10  76563.940002
 2003 12 11  67566.950012
 2003 12 12  29571·700012
 2003 12 15  62571·679993
 2003 12 16  72571.250000
 2003 12 17  46572.840027
 2003 12 18  58576.020020
 2003 12 19  89579.909973
 2003 12 22  86580.940002
 2003 12 23  32583.760010
 2003 12 24  52584·460022
 2003 12 26  36585.260010
 2003 12 29  94586·280029
 2003 12 30  31591.820007
 2003 12 31  49591.830017
 2004 01 02 71591·219971
 2004 01 05 96593·940002
 2004 01 06 76598.020020
 2004 01 07 12597·140015
 2004 01 08 88601.440002
 2004 01 09 18599·849976
 2004 01 12 21599.869995
 2004 01 13 29596.890015
 2004 01 14 8601.270020
 2004 01 15 9601·599976
 2004 01 16 50606.599976
 2004 01 20 14607.770020
 2004 01 21 73607·510010
 2004 01 22 46612·090027
 2004 01 23 69608.679993
 2004 01 26 3610·750000
 2004 01 27 53612.500000
 2004 01 28 28603.090027
 2004 01 29 10600.200012
 2004 01 30 59603.270020
 2004 02 02 43603·320007
 2004 02 03 81605.039978
 2004 02 04 28601·229980
 2004 02 05 72600·890015
 2004 02 06 61603·000000
 2004 02 09 56609·390015
 2004 02 10 6609·099976
 2004 02 11 53611·169983
 2004 02 12 51615·849976
 2004 02 13 27611.559998
 2004 02 17 51613·780029
 2004 02 18 40614.890015
 2004 02 19 83613·119995
 2004 02 20 96608·690002
 2004 02 23 94607.390015
 2004 02 24 96606·020020
 2004 02 25 51608.359985
 2004 02 26 87608·580017
 2004 02 27 92610.739990
 2004 03 01 10613.200012
 2004 03 02 74614·309998
 2004 03 03 51612.049988
 2004 03 04 26615·359985
 2004 03 05 94614·950012
 2004 03 08 96614·440002
 2004 03 09 64608.840027
 2004 03 10 2601·289978
 2004 03 11 85592.580017
 2004 03 12 86594.039978
 2004 03 15 25591·349976
 2004 03 16 54590.710022
 2004 03 17 48595.599976
 2004 03 18 38596·159973
 2004 03 19 61594·299988
 2004 03 22 37583·690002
 2004 03 23 69584.599976
 2004 03 24 72582.280029
 2004 03 25 21585·070007
 2004 03 26 33592.299988
 2004 03 29 62594·210022
 2004 03 30 31599.530029
 2004 03 31 81600·659973
 2004 04 01 48603.460022
 2004 04 02 64609·130005
 2004 04 05 85611·650024
 2004 04 06 41612.099976
 2004 04 07 14609.719971
 2004 04 08 39607.760010
 2004 04 12 28610·419983
 2004 04 13 27603·320007
 2004 04 14 89600.210022
 2004 04 15 74599.219971
 2004 04 16 79602·299988
 2004 04 19 90603·940002
 2004 04 20 53598·020020
 2004 04 21 82596.979980
 2004 04 22 83600·219971
 2004 04 23 3606·669983
 2004 04 26 13606·260010
 2004 04 27 1607.789978
 2004 04 28 7599.739990
 2004 04 29 69592.280029
 2004 04 30 0591.770020
 2004 05 03 94592·609985
 2004 05 04 47595.080017
 2004 05 05 12597·690002
 2004 05 06 73591·510010
 2004 05 07 49587·169983
 2004 05 10 22576·429993
 2004 05 11 82581·179993
 2004 05 12 11574·880005
 2004 05 13 79583·070007
 2004 05 14 75581·169983
 2004 05 17 56576·080017
 2004 05 18 22579·679993
 2004 05 19 22581.210022
 2004 05 20 77579.599976
 2004 05 21 33581.830017
 2004 05 24 37583·250000
 2004 05 25 39582.859985
 2004 05 26 20593.289978
 2004 05 27 38595·880005
 2004 05 28 13597·840027
 2004 06 01 21595.700012
 2004 06 02 24598·390015
 2004 06 03 23596.830017
 2004 06 04 32598·150024
 2004 06 07 78600.700012
 2004 06 08 34606·789978
 2004 06 09 63604·090027
 2004 06 10 0604.650024
 2004 06 14 50598.989990
 2004 06 15 18601.179993
 2004 06 16 58603.400024
 2004 06 17 49601·549988
 2004 06 18 99603·099976
 2004 06 21 71603·010010
 2004 06 22 33600.330017
 2004 06 23 35604·270020
 2004 06 24 13608·739990
 2004 06 25 12605·820007
 2004 06 28 39604·140015
 2004 06 29 41604·330017
 2004 06 30 5605·359985
 2004 07 01 84600·030029
 2004 07 02 51599·989990
 2004 07 06 72594·520020
 2004 07 07 12595.510010
 2004 07 08 57591.809998
 2004 07 09 69590.520020
 2004 07 12 61590.530029
 2004 07 13 98593·780029
 2004 07 14 26591.130005
 2004 07 15 20590·809998
 2004 07 16 64587.840027
 2004 07 19 51585.210022
 2004 07 20 9586·820007
 2004 07 21 53583·669983
 2004 07 22 63578·320007
 2004 07 23 83577·909973
 2004 07 26 50574.739990
 2004 07 27 44577.789978
 2004 07 28 64576.260010
 2004 07 29 32583.789978
 2004 07 30 19584·799988
 2004 08 02 92584.840027
 2004 08 03 99585.719971
 2004 08 04 62581.659973
 2004 08 05 9575·179993
 2004 08 06 25565·719971
 2004 08 09 25566.739990
 2004 08 10 60567·770020
 2004 08 11 41567·460022
 2004 08 12 91566.140015
 2004 08 13 23565·500000
 2004 08 16 38566·849976
 2004 08 17 57575.070007
 2004 08 18 67574·820007
 2004 08 19 0578·869995
 2004 08 20 36580.510010
 2004 08 23 28583.780029
 2004 08 24 52582·659973
 2004 08 25 87582·909973
 2004 08 26 15587·789978
 2004 08 27 46589·039978
 2004 08 30 72586·179993
 2004 08 31 42584·109985
 2004 09 01 64586.830017
 2004 09 02 33590·159973
 2004 09 03 78594.099976
 2004 09 07 46594.159973
 2004 09 08 96595.580017
 2004 09 09 30594·299988
 2004 09 10 45594.780029
 2004 09 13 5599·859985
 2004 09 14 48600·429993
 2004 09 15 9597·849976
 2004 09 16 73598.280029
 2004 09 17 51600·299988
 2004 09 20 83598.409973
 2004 09 21 62599·669983
 2004 09 22 87594.650024
 2004 09 23 41592.159973
 2004 09 24 90592·340027
 2004 09 27 9589.400024
 2004 09 28 39588·330017
 2004 09 29 57591·650024
 2004 09 30 80592.880005
 2004 10 01 95596·559998
 2004 10 04 3605·239990
 2004 10 05 4604·929993
 2004 10 06 93605·340027
 2004 10 07 87603.780029
 2004 10 08 80598·489990
 2004 10 11 16599.729980
 2004 10 12 91596.039978
 2004 10 13 81593.390015
 2004 10 14 95589.190002
 2004 10 15 47589.140015
 2004 10 18 61589·890015
 2004 10 19 96590.020020
 2004 10 20 99585·250000
 2004 10 21 81588·010010
 2004 10 22 17586.409973
 2004 10 25 75583.539978
 2004 10 26 67586·080017
 2004 10 27 23592.599976
 2004 10 28 96599.390015
 2004 10 29 88601.479980
 2004 11 01 99603.109985
 2004 11 02 5603·289978
 2004 11 03 62606.260010
 2004 11 04 29610.919983
 2004 11 05 21620·450012
 2004 11 08 85621·250000
 2004 11 09 3621·359985
 2004 11 10 17621·409973
 2004 11 11 83622·179993
 2004 11 12 43626.219971
 2004 11 15 30631.280029
 2004 11 16 97629.119995
 2004 11 17 61629·929993
 2004 11 18 86631·409973
 2004 11 19 83625.659973
 2004 11 22 37624.979980
 2004 11 23 54627·010010
 2004 11 24 46630·719971
 2004 11 26 24632.640015
 2004 11 29 31628.239990
 2004 11 30 89629·090027
 2004 12 01 79629·239990
 2004 12 02 41636·270020
 2004 12 03 99636·849976
 2004 12 06 16635.400024
 2004 12 07 68631.130005
 2004 12 08 46630·830017
 2004 12 09 84629.260010
 2004 12 10 9635.429993
 2004 12 13 18637.820007
 2004 12 14 78642.099976
 2004 12 15 57643.280029
 2004 12 16 71642·830017
 2004 12 17 62640·239990
 2004 12 20 0640.109985
 2004 12 21 11641.219971
 2004 12 22 25645.890015
 2004 12 23 55648.500000
 2004 12 27 99646.530029
 2004 12 28 65646.640015
 2004 12 29 22650.059998
 2004 12 30 81651·380005
 2004 12 31 89650.940002
 2005 01 03  63644.229980
 2005 01 04  39635·739990
 2005 01 05  44634.210022
 2005 01 06  7634·099976
 2005 01 07  75633.369995
 2005 01 10  74634·950012
 2005 01 11  78632.789978
 2005 01 12  16630.169983
 2005 01 13  95630.640015
 2005 01 14  53631.580017
 2005 01 18  38633·260010
 2005 01 19  4635.349976
 2005 01 20  41629.809998
 2005 01 21  28626·880005
 2005 01 24  7624.330017
 2005 01 25  84625.010010
 2005 01 26  58627·219971
 2005 01 27  73627·809998
 2005 01 28  90625·789978
 2005 01 31  93629.340027
 2005 02 01  15633·979980
 2005 02 02  88638.359985
 2005 02 03  20636.700012
 2005 02 04  96638·770020
 2005 02 07  7639.450012
 2005 02 08  0644.739990
 2005 02 09  53640·010010
 2005 02 10  79639.799988
 2005 02 11  52640.599976
 2005 02 14  58646.479980
 2005 02 15  70647.719971
 2005 02 16  55647·260010
 2005 02 17  94645.299988
 2005 02 18  37643.469971
 2005 02 22  80636.169983
 2005 02 23  63636·679993
 2005 02 24  3637·989990
 2005 02 25  39644.559998
 2005 02 28  12643·940002
 2005 03 01  65647.289978
 2005 03 02  73647·450012
 2005 03 03  89647·299988
 2005 03 04  24651.159973
 2005 03 07  50656·890015
 2005 03 08  23655.010010
 2005 03 09  36648.570007
 2005 03 10  97645.500000
 2005 03 11  29644·299988
 2005 03 14  96645.369995
 2005 03 15  57644.950012
 2005 03 16  39638·270020
 2005 03 17  42638·479980
 2005 03 18  63636.489990
 2005 03 21  51634·710022
 2005 03 22  80631.010010
 2005 03 23  50629.239990
 2005 03 24  18630.950012
 2005 03 28  45631.409973
 2005 03 29  77626.489990
 2005 03 30  42627.590027
 2005 03 31  78635·020020
 2005 04 01  88630.359985
 2005 04 04  12628.960022
 2005 04 05  30633·659973
 2005 04 06  90636.309998
 2005 04 07  57637.239990
 2005 04 08  92636·099976
 2005 04 11  53634.700012
 2005 04 12  21630·479980
 2005 04 13  50630·909973
 2005 04 14  48625.510010
 2005 04 15  74615·320007
 2005 04 18  66614.030029
 2005 04 19  94617·469971
 2005 04 20  37612.690002
 2005 04 21  79614·340027
 2005 04 22  44616·000000
 2005 04 25  40620·890015
 2005 04 26  40621.140015
 2005 04 27  83617.099976
 2005 04 28  99616·260010
 2005 04 29  62613.909973
 2005 05 02  64622.070007
 2005 05 03  23623.619995
 2005 05 04  1626·059998
 2005 05 05  60629.119995
 2005 05 06  42631·390015
 2005 05 09  62630·700012
 2005 05 10  43627.809998
 2005 05 11  61625.000000
 2005 05 12  28624.950012
 2005 05 13  88618.570007
 2005 05 16  44622·669983
 2005 05 17  15626·159973
 2005 05 18  6633.679993
 2005 05 19  13639.900024
 2005 05 20  50640·219971
 2005 05 23  97642·390015
 2005 05 24  81642·880005
 2005 05 25  76640·460022
 2005 05 26  28643·039978
 2005 05 27  7645.609985
 2005 05 31  86644·280029
 2005 06 01  40644.039978
 2005 06 02  73648·059998
 2005 06 03  71646.450012
 2005 06 06  77645.380005
 2005 06 07  92647.849976
 2005 06 08  4645·690002
 2005 06 09  39644·429993
 2005 06 10  35645·539978
 2005 06 13  45646·380005
 2005 06 14  66649·440002
 2005 06 15  87648.650024
 2005 06 16  67652.390015
 2005 06 17  38656.619995
 2005 06 20  27655.289978
 2005 06 21  15655.900024
 2005 06 22  6655.799988
 2005 06 23  32650·179993
 2005 06 24  82644·969971
 2005 06 27  48643.229980
 2005 06 28  7645·229980
 2005 06 29  17649·400024
 2005 06 30  50645.549988
 2005 07 01  37646·130005
 2005 07 05  52646.830017
 2005 07 06  4648.340027
 2005 07 07  74642·489990
 2005 07 08  58649·880005
 2005 07 11  47657·940002
 2005 07 12  32660.419983
 2005 07 13  24662.090027
 2005 07 14  9664·090027
 2005 07 15  26663.659973
 2005 07 18  64662·679993
 2005 07 19  95663·380005
 2005 07 20  18663.940002
 2005 07 21  43664.400024
 2005 07 22  88665·119995
 2005 07 25  4665.950012
 2005 07 26  34666·570007
 2005 07 27  81667.130005
 2005 07 28  15670·469971
 2005 07 29  98670·200012
 2005 08 01  33670.039978
 2005 08 02  47671.179993
 2005 08 03  85673.859985
 2005 08 04  43670.770020
 2005 08 05  15664.989990
 2005 08 08  72662.940002
 2005 08 09  61663·299988
 2005 08 10  36664.909973
 2005 08 11  6666·119995
 2005 08 12  12664·760010
 2005 08 15  29665·250000
 2005 08 16  94661.549988
 2005 08 17  55660·909973
 2005 08 18  49659·380005
 2005 08 19  4661·320007
 2005 08 22  63659·900024
 2005 08 23  39659·010010
 2005 08 24  91656·630005
 2005 08 25  22656.719971
 2005 08 26  10653.789978
 2005 08 29  58652·130005
 2005 08 30  68652·409973
 2005 08 31  47654.479980
 2005 09 01  31661.130005
 2005 09 02  36661.799988
 2005 09 06  37662·500000
 2005 09 07  67668.849976
 2005 09 08  44668.260010
 2005 09 09  25669.500000
 2005 09 12  80673·489990
 2005 09 13  94669.270020
 2005 09 14  94666·440002
 2005 09 15  0665.750000
 2005 09 16  4667·580017
 2005 09 19  67666.979980
 2005 09 20  49662.799988
 2005 09 21  61657·080017
 2005 09 22  39654.429993
 2005 09 23  48656.820007
 2005 09 26  4658·530029
 2005 09 27  34658·260010
 2005 09 28  44658·929993
 2005 09 29  25658.539978
 2005 09 30  79666·229980
 2005 10 03  69667.130005
 2005 10 04  99661·219971
 2005 10 05  11651.070007
 2005 10 06  16642·770020
 2005 10 07  41647.789978
 2005 10 10  11645·000000
 2005 10 11  45643.200012
 2005 10 12  85637·179993
 2005 10 13  51633·880005
 2005 10 14  12638.030029
 2005 10 17  88643·280029
 2005 10 18  81639.909973
 2005 10 19  25635.640015
 2005 10 20  58637·200012
 2005 10 21  29638.859985
 2005 10 24  23641·880005
 2005 10 25  12646.630005
 2005 10 26  31647·559998
 2005 10 27  81640·190002
 2005 10 28  54640.559998
 2005 10 31  88650·739990
 2005 11 01  37653·080017
 2005 11 02  81653·150024
 2005 11 03  44661·080017
 2005 11 04  53660.419983
 2005 11 07  9661·989990
 2005 11 08  93661·099976
 2005 11 09  87661.289978
 2005 11 10  33660.260010
 2005 11 11  3668·989990
 2005 11 14  4669.500000
 2005 11 15  2666·609985
 2005 11 16  78666.630005
 2005 11 17  0669·340027
 2005 11 18  27674·419983
 2005 11 21  34677.460022
 2005 11 22  64680.429993
 2005 11 23  8684.840027
 2005 11 25  0688.080017
 2005 11 28  50683·260010
 2005 11 29  91683.400024
 2005 11 30  57679·270020
 2005 12 01  87680.090027
 2005 12 02  46685.909973
 2005 12 05  84684·090027
 2005 12 06  5684.700012
 2005 12 07  74681·469971
 2005 12 08  41680.520020
 2005 12 09  94682·169983
 2005 12 12  33683.090027
 2005 12 13  75684.739990
 2005 12 14  79689.200012
 2005 12 15  96689·210022
 2005 12 16  48689.059998
 2005 12 19  28684.469971
 2005 12 20  29683.130005
 2005 12 21  90684·919983
 2005 12 22  81686·479980
 2005 12 23  96688.650024
 2005 12 27  84683.549988
 2005 12 28  3683·580017
 2005 12 29  89682.520020
 2005 12 30  66678.469971
 2006 01 03 65677·510010
 2006 01 04 83689.690002
 2006 01 05 54691.280029
 2006 01 06 51693.669983
 2006 01 09 16699·390015
 2006 01 10 8698·919983
 2006 01 11 82701·570007
 2006 01 12 89699·700012
 2006 01 13 4698.729980
 2006 01 17 76696.229980
 2006 01 18 5692·799988
 2006 01 19 44696.400024
 2006 01 20 26686·460022
 2006 01 23 14686·770020
 2006 01 24 80688·419983
 2006 01 25 3686.130005
 2006 01 26 99689·609985
 2006 01 27 72694.320007
 2006 01 30 88698·729980
 2006 01 31 78695.820007
 2006 02 01 68696.049988
 2006 02 02 25691.140015
 2006 02 03 35687.299988
 2006 02 06 9687.630005
 2006 02 07 3683·359985
 2006 02 08 74683.640015
 2006 02 09 55687.799988
 2006 02 10 57683.390015
 2006 02 13 96684·729980
 2006 02 14 43685.840027
 2006 02 15 2691.789978
 2006 02 16 11696.780029
 2006 02 17 68699·159973
 2006 02 21 84697·590027
 2006 02 22 59698.539978
 2006 02 23 83699.919983
 2006 02 24 62700.250000
 2006 02 27 72702·789978
 2006 02 28 33696.619995
 2006 03 01 12698·200012
 2006 03 02 48699·400024
 2006 03 03 7700.020020
 2006 03 06 55695·200012
 2006 03 07 60692·109985
 2006 03 08 20690·330017
 2006 03 09 15692.489990
 2006 03 10 81691.630005
 2006 03 13 15697.539978
 2006 03 14 97697·919983
 2006 03 15 46704.760010
 2006 03 16 94709·570007
 2006 03 17 90710·159973
 2006 03 20 22709.479980
 2006 03 21 75705·299988
 2006 03 22 0705.239990
 2006 03 23 23706.650024
 2006 03 24 66707.549988
 2006 03 27 2707.700012
 2006 03 28 30704·000000
 2006 03 29 77705.039978
 2006 03 30 22707.090027
 2006 03 31 54706.280029
 2006 04 03 42707·239990
 2006 04 04 39706.190002
 2006 04 05 10711.349976
 2006 04 06 81710·169983
 2006 04 07 17705.940002
 2006 04 10 23705·169983
 2006 04 11 73699.799988
 2006 04 12 57701·539978
 2006 04 13 61699·969971
 2006 04 17 67698·520020
 2006 04 18 81701.349976
 2006 04 19 84710·710022
 2006 04 20 6712.760010
 2006 04 21 33712·500000
 2006 04 24 28710·929993
 2006 04 25 86708·549988
 2006 04 26 10709·880005
 2006 04 27 10706.219971
 2006 04 28 33712·030029
 2006 05 01 15710·460022
 2006 05 02 52711.299988
 2006 05 03 9710·309998
 2006 05 04 40712·390015
 2006 05 05 45714.950012
 2006 05 08 41721·239990
 2006 05 09 70721·090027
 2006 05 10 19718.210022
 2006 05 11 77710.789978
 2006 05 12 8703·330017
 2006 05 15 54699.849976
 2006 05 16 63702.039978
 2006 05 17 36690·650024
 2006 05 18 9687.489990
 2006 05 19 51684·440002
 2006 05 22 91681·969971
 2006 05 23 73683.830017
 2006 05 24 26677·250000
 2006 05 25 72684.590027
 2006 05 26 49692·409973
 2006 05 30 63685.890015
 2006 05 31 66685·659973
 2006 06 01 56691·380005
 2006 06 02 4697·599976
 2006 06 05 6689·270020
 2006 06 06 60683.109985
 2006 06 07 65684·109985
 2006 06 08 51672·440002
 2006 06 09 29680.880005
 2006 06 12 65673·010010
 2006 06 13 88665·030029
 2006 06 14 10663·179993
 2006 06 15 80668.900024
 2006 06 16 63678·330017
 2006 06 19 37673.130005
 2006 06 20 23673.859985
 2006 06 21 36674·570007
 2006 06 22 60675.710022
 2006 06 23 50675.659973
 2006 06 26 61677·440002
 2006 06 27 97674.780029
 2006 06 28 88673.710022
 2006 06 29 90678·330017
 2006 06 30 18691.799988
 2006 07 03 89691·669983
 2006 07 05 3688·739990
 2006 07 06 46691·489990
 2006 07 07 12687·510010
 2006 07 10 61687·780029
 2006 07 11 87684.900024
 2006 07 12 29683·469971
 2006 07 13 89674.559998
 2006 07 14 89667.119995
 2006 07 17 48668.460022
 2006 07 18 78664.770020
 2006 07 19 16671.109985
 2006 07 20 74677·880005
 2006 07 21 16671.520020
 2006 07 24 55672·380005
 2006 07 25 88682.270020
 2006 07 26 41684.440002
 2006 07 27 47683·969971
 2006 07 28 49684·659973
 2006 07 31 25690·979980
 2006 08 01 41686.419983
 2006 08 02 25689·140015
 2006 08 03 73689.289978
 2006 08 04 70691·380005
 2006 08 07 48690·640015
 2006 08 08 55688·039978
 2006 08 09 64685.770020
 2006 08 10 93683·659973
 2006 08 11 63684·000000
 2006 08 14 69680·700012
 2006 08 15 85687·380005
 2006 08 16 88696·960022
 2006 08 17 12701·479980
 2006 08 18 24701.530029
 2006 08 21 24702·200012
 2006 08 22 73701·719971
 2006 08 23 44698·739990
 2006 08 24 1699·460022
 2006 08 25 94700·059998
 2006 08 28 93701·010010
 2006 08 29 36702·099976
 2006 08 30 7706.179993
 2006 08 31 33706·559998
 2006 09 01 18708·059998
 2006 09 05 88709·969971
 2006 09 06 73704.739990
 2006 09 07 4700.650024
 2006 09 08 40701.960022
 2006 09 11 25699·679993
 2006 09 12 57704.650024
 2006 09 13 94711·349976
 2006 09 14 80712.549988
 2006 09 15 97715·010010
 2006 09 18 39714.880005
 2006 09 19 17711·179993
 2006 09 20 82714·750000
 2006 09 21 80713·090027
 2006 09 22 27710.270020
 2006 09 25 10710.440002
 2006 09 26 14717.900024
 2006 09 27 75722.520020
 2006 09 28 53722·349976
 2006 09 29 37723.369995
 2006 10 02 72720·330017
 2006 10 03 6718·530029
 2006 10 04 71720·840027
 2006 10 05 85730.130005
 2006 10 06 73728·559998
 2006 10 09 24729.869995
 2006 10 10 66731.489990
 2006 10 11 67728.760010
 2006 10 12 62732·270020
 2006 10 13 4738·250000
 2006 10 16 42740·640015
 2006 10 17 21736·429993
 2006 10 18 9738.429993
 2006 10 19 48738·909973
 2006 10 20 32738·690002
 2006 10 23 10739.479980
 2006 10 24 6743.940002
 2006 10 25 79745·710022
 2006 10 26 93747.710022
 2006 10 27 22746·390015
 2006 10 30 75744·739990
 2006 10 31 49744·250000
 2006 11 01 5740·789978
 2006 11 02 69738·239990
 2006 11 03 58737.770020
 2006 11 06 34739·849976
 2006 11 07 77747·859985
 2006 11 08 90746.349976
 2006 11 09 25747.169983
 2006 11 10 32746·609985
 2006 11 13 38748.450012
 2006 11 14 48748.539978
 2006 11 15 70755·799988
 2006 11 16 70758.440002
 2006 11 17 46757·289978
 2006 11 20 29759·239990
 2006 11 21 12760.340027
 2006 11 22 99762·039978
 2006 11 24 83760.599976
 2006 11 27 48750·750000
 2006 11 28 95748·590027
 2006 11 29 93753·119995
 2006 11 30 55757.630005
 2006 12 01 43753·640015
 2006 12 04 89759·599976
 2006 12 05 53766.250000
 2006 12 06 94767.570007
 2006 12 07 75765.409973
 2006 12 08 87763·489990
 2006 12 11 4766·200012
 2006 12 12 56763·820007
 2006 12 13 33767.010010
 2006 12 14 9768.059998
 2006 12 15 97774·400024
 2006 12 18 24771·349976
 2006 12 19 30768·049988
 2006 12 20 99772·919983
 2006 12 21 7768·659973
 2006 12 22 3765.650024
 2006 12 26 3765·719971
 2006 12 27 25769.109985
 2006 12 28 35772·119995
 2006 12 29 25769·229980
 2007 01 03  16764.580017
 2007 01 04  83765.140015
 2007 01 05  6763.940002
 2007 01 08  48763·030029
 2007 01 09  57764·109985
 2007 01 10  91763.700012
 2007 01 11  70769·919983
 2007 01 12  52774.650024
 2007 01 16  38778.190002
 2007 01 17  93778·080017
 2007 01 18  2775·179993
 2007 01 19  45775·780029
 2007 01 22  97773.320007
 2007 01 23  59774.010010
 2007 01 24  4777·489990
 2007 01 25  57774·719971
 2007 01 26  98772.099976
 2007 01 29  82773·289978
 2007 01 30  0774·679993
 2007 01 31  46776·619995
 2007 02 01  27783.929993
 2007 02 02  82787.700012
 2007 02 05  41787.450012
 2007 02 06  94787.409973
 2007 02 07  98789·679993
 2007 02 08  4787.940002
 2007 02 09  2782·239990
 2007 02 12  6780.940002
 2007 02 13  49781.969971
 2007 02 14  15787·950012
 2007 02 15  84793.140015
 2007 02 16  15792·450012
 2007 02 20  43791.559998
 2007 02 21  10793·450012
 2007 02 22  12792·650024
 2007 02 23  77791·440002
 2007 02 26  68789.669983
 2007 02 27  9759·909973
 2007 02 28  36763.159973
 2007 03 01  73754·419983
 2007 03 02  36757.640015
 2007 03 05  55749.809998
 2007 03 06  32749·809998
 2007 03 07  11759.030029
 2007 03 08  85759·690002
 2007 03 09  18762.909973
 2007 03 12  0763·599976
 2007 03 13  23752·400024
 2007 03 14  79744·549988
 2007 03 15  92756·489990
 2007 03 16  66755.630005
 2007 03 19  63757.320007
 2007 03 20  4764.840027
 2007 03 21  95769·900024
 2007 03 22  80780·650024
 2007 03 23  16782·679993
 2007 03 26  75777·020020
 2007 03 27  73778.239990
 2007 03 28  17772.059998
 2007 03 29  86771·489990
 2007 03 30  29769.719971
 2007 04 02  94773·679993
 2007 04 03  78777·780029
 2007 04 04  6783.830017
 2007 04 05  29784·830017
 2007 04 09  52788·309998
 2007 04 10  88788.890015
 2007 04 11  32784·450012
 2007 04 12  62783·130005
 2007 04 13  67788·710022
 2007 04 16  98793·599976
 2007 04 17  46800·929993
 2007 04 18  42800·400024
 2007 04 19  82799.309998
 2007 04 20  83802·599976
 2007 04 23  55807.580017
 2007 04 24  6804·119995
 2007 04 25  67807·659973
 2007 04 26  43813·179993
 2007 04 27  90811·820007
 2007 04 30  18807·789978
 2007 05 01  16804·400024
 2007 05 02  3809.820007
 2007 05 03  8815.489990
 2007 05 04  65818·719971
 2007 05 07  48820·869995
 2007 05 08  15817·719971
 2007 05 09  90819.869995
 2007 05 10  60813.380005
 2007 05 11  7813.320007
 2007 05 14  53816·840027
 2007 05 15  43817·359985
 2007 05 16  42817.559998
 2007 05 17  62821·830017
 2007 05 18  18823·789978
 2007 05 21  99829·080017
 2007 05 22  72829·770020
 2007 05 23  8829·559998
 2007 05 24  36819·950012
 2007 05 25  15821·580017
 2007 05 29  39824.380005
 2007 05 30  64823.219971
 2007 05 31  56833·510010
 2007 06 01  71835.130005
 2007 06 04  56836.349976
 2007 06 05  73832.559998
 2007 06 06  54825·799988
 2007 06 07  76812·590027
 2007 06 08  60810·789978
 2007 06 11  5819·400024
 2007 06 12  31813·869995
 2007 06 13  59813·619995
 2007 06 14  15825·440002
 2007 06 15  54831.000000
 2007 06 18  11832·909973
 2007 06 19  79830·969971
 2007 06 20  9823.880005
 2007 06 21  40819.580017
 2007 06 22  46817.280029
 2007 06 25  16812.190002
 2007 06 26  54810.770020
 2007 06 27  5807·130005
 2007 06 28  10818·059998
 2007 06 29  77813.090027
 2007 07 02  88818·169983
 2007 07 03  20827·030029
 2007 07 05  4826.549988
 2007 07 06  94828·330017
 2007 07 09  74832·140015
 2007 07 10  79822.979980
 2007 07 11  54820·780029
 2007 07 12  24827.679993
 2007 07 13  0841.400024
 2007 07 16  0842.289978
 2007 07 17  9842.739990
 2007 07 18  48835.159973
 2007 07 19  78841.849976
 2007 07 20  29832.960022
 2007 07 23  46835.669983
 2007 07 24  73820.890015
 2007 07 25  48818·020020
 2007 07 26  33796.750000
 2007 07 27  64793·719971
 2007 07 30  30791·109985
 2007 07 31  71791·520020
 2007 08 01  7782.960022
 2007 08 02  90794.440002
 2007 08 03  77779.650024
 2007 08 06  36775.520020
 2007 08 07  71790·669983
 2007 08 08  72801.719971
 2007 08 09  94789.650024
 2007 08 10  55776.280029
 2007 08 13  68789.219971
 2007 08 14  87775·210022
 2007 08 15  88762.580017
 2007 08 16  67742.840027
 2007 08 17  68764·960022
 2007 08 20  36775·960022
 2007 08 21  92780.830017
 2007 08 22  33786·489990
 2007 08 23  64789·590027
 2007 08 24  43793.039978
 2007 08 27  61796.210022
 2007 08 28  43777·880005
 2007 08 29  76778·989990
 2007 08 30  59788·320007
 2007 08 31  77793·330017
 2007 09 04  9800·429993
 2007 09 05  49797·770020
 2007 09 06  59798·289978
 2007 09 07  47788·380005
 2007 09 10  69782.489990
 2007 09 11  50790.070007
 2007 09 12  44796.929993
 2007 09 13  3799·969971
 2007 09 14  85800.380005
 2007 09 17  75800.119995
 2007 09 18  39802·510010
 2007 09 19  2825·669983
 2007 09 20  46823.890015
 2007 09 21  42825.250000
 2007 09 24  94823.780029
 2007 09 25  24818.909973
 2007 09 26  65824·359985
 2007 09 27  95829·099976
 2007 09 28  86827.979980
 2007 10 01  76830.590027
 2007 10 02  79838.229980
 2007 10 03  5836.200012
 2007 10 04  13836.650024
 2007 10 05  91839·400024
 2007 10 08  51843.469971
 2007 10 09  64845·000000
 2007 10 10  2847.289978
 2007 10 11  24842·400024
 2007 10 12  70846.619995
 2007 10 15  92839·489990
 2007 10 16  4836.760010
 2007 10 17  58831·239990
 2007 10 18  48834·099976
 2007 10 19  33817.640015
 2007 10 22  92812·000000
 2007 10 23  99819.609985
 2007 10 24  23812·190002
 2007 10 25  57817·530029
 2007 10 26  69825·140015
 2007 10 29  78836.020020
 2007 10 30  57833·330017
 2007 10 31  57833·179993
 2007 11 01  59821·710022
 2007 11 02  53814·299988
 2007 11 05  40811·859985
 2007 11 06  52816.679993
 2007 11 07  12804·409973
 2007 11 08  5790·820007
 2007 11 09  83790·059998
 2007 11 12  87783·429993
 2007 11 13  4783.630005
 2007 11 14  41798·590027
 2007 11 15  24786.200012
 2007 11 16  31786.330017
 2007 11 19  36778.830017
 2007 11 20  92772.299988
 2007 11 21  28770·140015
 2007 11 23  78771.169983
 2007 11 26  33765.900024
 2007 11 27  14766.409973
 2007 11 28  80777.229980
 2007 11 29  47794·020020
 2007 11 30  44800.190002
 2007 12 03  91800.849976
 2007 12 04  95795·309998
 2007 12 05  82796·520020
 2007 12 06  47807.059998
 2007 12 07  27818.989990
 2007 12 10  10820·119995
 2007 12 11  53804·500000
 2007 12 12  40799.900024
 2007 12 13  55800.229980
 2007 12 14  88799.359985
 2007 12 17  53786·969971
 2007 12 18  49781.419983
 2007 12 19  32786·919983
 2007 12 20  16788·109985
 2007 12 21  2795.320007
 2007 12 24  26808·489990
 2007 12 26  39810.609985
 2007 12 27  9803·750000
 2007 12 28  43801·500000
 2007 12 31  44798·010010
 2008 01 02 83785·789978
 2008 01 03 3786.260010
 2008 01 04 47767.979980
 2008 01 07 5763.020020
 2008 01 08 95754.719971
 2008 01 09 62748·039978
 2008 01 10 6757·190002
 2008 01 11 34757.440002
 2008 01 14 32760·700012
 2008 01 15 73749.559998
 2008 01 16 41740·130005
 2008 01 17 81722.380005
 2008 01 18 75712.659973
 2008 01 22 50692.739990
 2008 01 23 95690·219971
 2008 01 24 21725·770020
 2008 01 25 32722·590027
 2008 01 28 30719·419983
 2008 01 29 38735·030029
 2008 01 30 56736.750000
 2008 01 31 34726·820007
 2008 02 01 76750·059998
 2008 02 04 64752·789978
 2008 02 05 11729.719971
 2008 02 06 38722.510010
 2008 02 07 76718·090027
 2008 02 08 91721.179993
 2008 02 11 35720.919983
 2008 02 12 25730·969971
 2008 02 13 43735·820007
 2008 02 14 64735.159973
 2008 02 15 4729·859985
 2008 02 19 2733.979980
 2008 02 20 15729·359985
 2008 02 21 52731.130005
 2008 02 22 19724.489990
 2008 02 25 0735.030029
 2008 02 26 55744·619995
 2008 02 27 49749·219971
 2008 02 28 5744.039978
 2008 02 29 76723·599976
 2008 03 03 50720·390015
 2008 03 04 75712·799988
 2008 03 05 13720.809998
 2008 03 06 12711·150024
 2008 03 07 13699.359985
 2008 03 10 73693.289978
 2008 03 11 17693.640015
 2008 03 12 15712.400024
 2008 03 13 83698.289978
 2008 03 14 13695·190002
 2008 03 17 18684.140015
 2008 03 18 15694.520020
 2008 03 19 23706·010010
 2008 03 20 89703·780029
 2008 03 24 43722.340027
 2008 03 25 71729.739990
 2008 03 26 19727.679993
 2008 03 27 19721.859985
 2008 03 28 40714·859985
 2008 03 31 63714·880005
 2008 04 01 86720·289978
 2008 04 02 49741·479980
 2008 04 03 85739·979980
 2008 04 04 97742·919983
 2008 04 07 60746·400024
 2008 04 08 47742·200012
 2008 04 09 79736·099976
 2008 04 10 7735.890015
 2008 04 11 5726·179993
 2008 04 14 7723·640015
 2008 04 15 48722·559998
 2008 04 16 47728.039978
 2008 04 17 9740.510010
 2008 04 18 48745·039978
 2008 04 21 40752·280029
 2008 04 22 1746·979980
 2008 04 23 85748.239990
 2008 04 24 16747·179993
 2008 04 25 33752·609985
 2008 04 28 74760·419983
 2008 04 29 70756·309998
 2008 04 30 78755·239990
 2008 05 01 26754.460022
 2008 05 02 98766.890015
 2008 05 05 28766·210022
 2008 05 06 28775.780029
 2008 05 07 45774.989990
 2008 05 08 30765·979980
 2008 05 09 45763·700012
 2008 05 12 87757.739990
 2008 05 13 40763·570007
 2008 05 14 52767·640015
 2008 05 15 36769.969971
 2008 05 16 98774·309998
 2008 05 19 87778.049988
 2008 05 20 70771.450012
 2008 05 21 39760.650024
 2008 05 22 31761·340027
 2008 05 23 85752.400024
 2008 05 27 15752·280029
 2008 05 28 14755.260010
 2008 05 29 79761.210022
 2008 05 30 61766.359985
 2008 06 02 45756.349976
 2008 06 03 52752.210022
 2008 06 04 61753·530029
 2008 06 05 64756·359985
 2008 06 06 41748.000000
 2008 06 09 65742.549988
 2008 06 10 22742.479980
 2008 06 11 70733·780029
 2008 06 12 10731.309998
 2008 06 13 90735.830017
 2008 06 16 31742·909973
 2008 06 17 80743·010010
 2008 06 18 83733·539978
 2008 06 19 91732·119995
 2008 06 20 83723.309998
 2008 06 23 19723.789978
 2008 06 24 17717·109985
 2008 06 25 55721·989990
 2008 06 26 95705.320007
 2008 06 27 37699·260010
 2008 06 30 94700·710022
 2008 07 01 95692.150024
 2008 07 02 12691·479980
 2008 07 03 9684.950012
 2008 07 07 20678·549988
 2008 07 08 50678·590027
 2008 07 09 4681.440002
 2008 07 10 36677·229980
 2008 07 11 26671.130005
 2008 07 14 82671·320007
 2008 07 15 65657.669983
 2008 07 16 44663.690002
 2008 07 17 71680.289978
 2008 07 18 78685·580017
 2008 07 21 13688.450012
 2008 07 22 83684·640015
 2008 07 23 34698.890015
 2008 07 24 53684.380005
 2008 07 25 94684.989990
 2008 07 28 28676.140015
 2008 07 29 23676.130005
 2008 07 30 43691.679993
 2008 07 31 75693·460022
 2008 08 01 79687·590027
 2008 08 04 70681.809998
 2008 08 05 12682.679993
 2008 08 06 51696.979980
 2008 08 07 63691·169983
 2008 08 08 31689·960022
 2008 08 11 48705·450012
 2008 08 12 42702·450012
 2008 08 13 29697.169983
 2008 08 14 87698.739990
 2008 08 15 63705·940002
 2008 08 18 91696·979980
 2008 08 19 52690·869995
 2008 08 20 46690·219971
 2008 08 21 95692·469971
 2008 08 22 67698·880005
 2008 08 25 34691.789978
 2008 08 26 39690.799988
 2008 08 27 7694.979980
 2008 08 28 66701.159973
 2008 08 29 99702.130005
 2008 09 02 23695.390015
 2008 09 03 88691.140015
 2008 09 04 5673·690002
 2008 09 05 98664.400024
 2008 09 08 79678·549988
 2008 09 09 49666.780029
 2008 09 10 29664.940002
 2008 09 11 6659.940002
 2008 09 12 13672·390015
 2008 09 15 30650·570007
 2008 09 16 8637·570007
 2008 09 17 24630·520020
 2008 09 18 59618.030029
 2008 09 19 92658.140015
 2008 09 22 34657·909973
 2008 09 23 78647.690002
 2008 09 24 71643.700012
 2008 09 25 24646.690002
 2008 09 26 28646.700012
 2008 09 29 16602.340027
 2008 09 30 33602·349976
 2008 10 01 38619·960022
 2008 10 02 34601.960022
 2008 10 03 16593·849976
 2008 10 06 50544.080017
 2008 10 07 73538.150024
 2008 10 08 20523·390015
 2008 10 09 77491.329987
 2008 10 10 54454·549988
 2008 10 13 91486.230011
 2008 10 14 81524·880005
 2008 10 15 24487·809998
 2008 10 16 2467·070007
 2008 10 17 80495.549988
 2008 10 20 36507.820007
 2008 10 21 8514.500000
 2008 10 22 75472·809998
 2008 10 23 54462.010010
 2008 10 24 29458·399994
 2008 10 27 5454.970001
 2008 10 28 80453·679993
 2008 10 29 49496·799988
 2008 10 30 30500·220001
 2008 10 31 15508.769989
 2008 11 03 49517·109985
 2008 11 04 29521·150024
 2008 11 05 32511·790009
 2008 11 06 63484.859985
 2008 11 07 39487·239990
 2008 11 10 83488·369995
 2008 11 11 54475·779999
 2008 11 12 0456·959991
 2008 11 13 30440.000000
 2008 11 14 21467.440002
 2008 11 17 41456·399994
 2008 11 18 0444·100006
 2008 11 19 30432.390015
 2008 11 20 84400.609985
 2008 11 21 62396.209991
 2008 11 24 65427.869995
 2008 11 25 70447·320007
 2008 11 26 33450·910004
 2008 11 28 11473.019989
 2008 12 01 20437.540009
 2008 12 02 8437·720001
 2008 12 03 56443.880005
 2008 12 04 7446.299988
 2008 12 05 15438·540009
 2008 12 08 23469.859985
 2008 12 09 66475.119995
 2008 12 10 94475.809998
 2008 12 11 25466.369995
 2008 12 12 24457.339996
 2008 12 15 2461·190002
 2008 12 16 41466.959991
 2008 12 17 52482.500000
 2008 12 18 42472.640015
 2008 12 19 25476·160004
 2008 12 22 43461·850006
 2008 12 23 19463.709991
 2008 12 24 33464.269989
 2008 12 26 25467·209991
 2008 12 29 19462·200012
 2008 12 30 79468.600006
 2008 12 31 80479.899994
 2009 01 02  13485.570007
 2009 01 05  13496·380005
 2009 01 06  5501.359985
 2009 01 07  88488.279999
 2009 01 08  28485.470001
 2009 01 09  93481·410004
 2009 01 12  99467·739990
 2009 01 13  89466·750000
 2009 01 14  33453·160004
 2009 01 15  55442.279999
 2009 01 16  86450.309998
 2009 01 20  41436.010010
 2009 01 21  15435·850006
 2009 01 22  17439·380005
 2009 01 23  17436.429993
 2009 01 26  24448·140015
 2009 01 27  87452.140015
 2009 01 28  23457·920013
 2009 01 29  66457.170013
 2009 01 30  45444·940002
 2009 02 02  88440.230011
 2009 02 03  43445.079987
 2009 02 04  34449.269989
 2009 02 05  37444.510010
 2009 02 06  80458.279999
 2009 02 09  70467·440002
 2009 02 10  46446·769989
 2009 02 11  55445·989990
 2009 02 12  50438.730011
 2009 02 13  24448.100006
 2009 02 17  54428.600006
 2009 02 18  81423.459991
 2009 02 19  13421·549988
 2009 02 20  49409·200012
 2009 02 23  31402.769989
 2009 02 24  22403·239990
 2009 02 25  6408.579987
 2009 02 26  14407.880005
 2009 02 27  79398·760010
 2009 03 02  10379.869995
 2009 03 03  91375.720001
 2009 03 04  13377.970001
 2009 03 05  24368.279999
 2009 03 06  1362.250000
 2009 03 09  57365.570007
 2009 03 10  66367·529999
 2009 03 11  14387·890015
 2009 03 12  76388·350006
 2009 03 13  16403.600006
 2009 03 16  16408·760010
 2009 03 17  27406·809998
 2009 03 18  43415·559998
 2009 03 19  7425·089996
 2009 03 20  33416·160004
 2009 03 23  62417.450012
 2009 03 24  33437·429993
 2009 03 25  92429.649994
 2009 03 26  11442.059998
 2009 03 27  44442.209991
 2009 03 30  3423·910004
 2009 03 31  59427·980011
 2009 04 01  68425.589996
 2009 04 02  24440·750000
 2009 04 03  34449.859985
 2009 04 06  21448.010010
 2009 04 07  50443.200012
 2009 04 08  78443·250000
 2009 04 09  33449.100006
 2009 04 13  16460·160004
 2009 04 14  24457·559998
 2009 04 15  5455.019989
 2009 04 16  32461.459991
 2009 04 17  7469.109985
 2009 04 20  87453·399994
 2009 04 21  32450.390015
 2009 04 22  87458·070007
 2009 04 23  82455.510010
 2009 04 24  55464.339996
 2009 04 27  8466.109985
 2009 04 28  80461·959991
 2009 04 29  53466·450012
 2009 04 30  74474·579987
 2009 05 01  9473·079987
 2009 05 04  18479.290009
 2009 05 05  59490·390015
 2009 05 06  13493·709991
 2009 05 07  35491·510010
 2009 05 08  32494·790009
 2009 05 11  62495·679993
 2009 05 12  66488.760010
 2009 05 13  12480.750000
 2009 05 14  78480.459991
 2009 05 15  51478.959991
 2009 05 18  52481.089996
 2009 05 19  90493.649994
 2009 05 20  40492.190002
 2009 05 21  38480·149994
 2009 05 22  15482·399994
 2009 05 26  45481·109985
 2009 05 27  22487·369995
 2009 05 28  60484·739990
 2009 05 29  24493.600006
 2009 06 01  77501.929993
 2009 06 02  57512.940002
 2009 06 03  82504.709991
 2009 06 04  74507.660004
 2009 06 05  10510.320007
 2009 06 08  1505·920013
 2009 06 09  91511.619995
 2009 06 10  83507·239990
 2009 06 11  97513·380005
 2009 06 12  37511·079987
 2009 06 15  99502·260010
 2009 06 16  97497.609985
 2009 06 17  11493·119995
 2009 06 18  70495.299988
 2009 06 19  45499.679993
 2009 06 22  83487.049988
 2009 06 23  54484.510010
 2009 06 24  32487·959991
 2009 06 25  91488·829987
 2009 06 26  36498.440002
 2009 06 29  51500.149994
 2009 06 30  81498.589996
 2009 07 01  26502·209991
 2009 07 02  75489.929993
 2009 07 06  52483.859985
 2009 07 07  97480·200012
 2009 07 08  62474·100006
 2009 07 09  44479.390015
 2009 07 10  33476·290009
 2009 07 13  87477.200012
 2009 07 14  37489·160004
 2009 07 15  13494·390015
 2009 07 16  94506·399994
 2009 07 17  83510·339996
 2009 07 20  15513.549988
 2009 07 21  76515.270020
 2009 07 22  60517·989990
 2009 07 23  42521.140015
 2009 07 24  82528·309998
 2009 07 27  51531.940002
 2009 07 28  82530·270020
 2009 07 29  45529.719971
 2009 07 30  53533·059998
 2009 07 31  83537·309998
 2009 08 03  35539.880005
 2009 08 04  98545·320007
 2009 08 05  63544.280029
 2009 08 06  42543.320007
 2009 08 07  19545·739990
 2009 08 10  35548.210022
 2009 08 11  78543·429993
 2009 08 12  20544·549988
 2009 08 13  61548.090027
 2009 08 14  10544.700012
 2009 08 17  84535·409973
 2009 08 18  37536·049988
 2009 08 19  10541·710022
 2009 08 20  6545.400024
 2009 08 21  95551.289978
 2009 08 24  39561.440002
 2009 08 25  42560.900024
 2009 08 26  29558·750000
 2009 08 27  48555·530029
 2009 08 28  92560.909973
 2009 08 31  56554·979980
 2009 09 01  12545.000000
 2009 09 02  6542·539978
 2009 09 03  92542·719971
 2009 09 04  80548.010010
 2009 09 08  10556.239990
 2009 09 09  57560·700012
 2009 09 10  59563.340027
 2009 09 11  62569.260010
 2009 09 14  5567.359985
 2009 09 15  14572.690002
 2009 09 16  35577·929993
 2009 09 17  79582·599976
 2009 09 18  4584·049988
 2009 09 21  15580.190002
 2009 09 22  90584·409973
 2009 09 23  30581·909973
 2009 09 24  39573·369995
 2009 09 25  23570·820007
 2009 09 28  19572·510010
 2009 09 29  41580.200012
 2009 09 30  66574.039978
 2009 10 01  26564·460022
 2009 10 02  40559.070007
 2009 10 05  63561.820007
 2009 10 06  67570.570007
 2009 10 07  36575·809998
 2009 10 08  97579·900024
 2009 10 09  71583.239990
 2009 10 12  48588.020020
 2009 10 13  91585.219971
 2009 10 14  60588.799988
 2009 10 15  65595·929993
 2009 10 16  42593·179993
 2009 10 19  55595·849976
 2009 10 20  23595.580017
 2009 10 21  71592·619995
 2009 10 22  4588·840027
 2009 10 23  15589·570007
 2009 10 26  5583.780029
 2009 10 27  38580·830017
 2009 10 28  17569·700012
 2009 10 29  84569.919983
 2009 10 30  50564·950012
 2009 11 02  43562.489990
 2009 11 03  87565·039978
 2009 11 04  1571.770020
 2009 11 05  28572.450012
 2009 11 06  86579·690002
 2009 11 09  45584·890015
 2009 11 10  27594.919983
 2009 11 11  32598.119995
 2009 11 12  93593·469971
 2009 11 13  49593.570007
 2009 11 16  51598.200012
 2009 11 17  81603·130005
 2009 11 18  12603·390015
 2009 11 19  80595.059998
 2009 11 20  85593.989990
 2009 11 23  20596·500000
 2009 11 24  21599·429993
 2009 11 25  45603·419983
 2009 11 27  68591·989990
 2009 11 30  18593·210022
 2009 12 01  19598.380005
 2009 12 02  74604.359985
 2009 12 03  63600·820007
 2009 12 04  69599.609985
 2009 12 07  32602.309998
 2009 12 08  26595·580017
 2009 12 09  57594·219971
 2009 12 10  91599.690002
 2009 12 11  10602·760010
 2009 12 14  81605·630005
 2009 12 15  63605·900024
 2009 12 16  31607·340027
 2009 12 17  29601·080017
 2009 12 18  46600.010010
 2009 12 21  19604·880005
 2009 12 22  55611·239990
 2009 12 23  88612·719971
 2009 12 24  54615.440002
 2009 12 28  88617·000000
 2009 12 29  59618·200012
 2009 12 30  14615·929993
 2009 12 31  59611·880005
 2010 01 04 58612·000000
 2010 01 05 62620.039978
 2010 01 06 57622·770020
 2010 01 07 45621.380005
 2010 01 08 42624·070007
 2010 01 11 7627·369995
 2010 01 12 92621·299988
 2010 01 13 18622.030029
 2010 01 14 78628.090027
 2010 01 15 65621.299988
 2010 01 19 19623·669983
 2010 01 20 9620·059998
 2010 01 21 28612·780029
 2010 01 22 28599.250000
 2010 01 25 64600·099976
 2010 01 26 74598·989990
 2010 01 27 81595.070007
 2010 01 28 17592.320007
 2010 01 29 78588.229980
 2010 02 01 97589·409973
 2010 02 02 49597·359985
 2010 02 03 75600.760010
 2010 02 04 35583.419983
 2010 02 05 83573.070007
 2010 02 08 71580.049988
 2010 02 09 72580.150024
 2010 02 10 36581·580017
 2010 02 11 64582·479980
 2010 02 12 8584.250000
 2010 02 16 1591.599976
 2010 02 17 7602.280029
 2010 02 18 96603.929993
 2010 02 19 50605.780029
 2010 02 22 82608·299988
 2010 02 23 98600·590027
 2010 02 24 62601.770020
 2010 02 25 8597.059998
 2010 02 26 59603.530029
 2010 03 01 83607·429993
 2010 03 02 68614.010010
 2010 03 03 21614.820007
 2010 03 04 1614.630005
 2010 03 05 65618.049988
 2010 03 08 45625.710022
 2010 03 09 52624·780029
 2010 03 10 3627·809998
 2010 03 11 67627.229980
 2010 03 12 50631.659973
 2010 03 15 89628.659973
 2010 03 16 82633.489990
 2010 03 17 41638·710022
 2010 03 18 65639·640015
 2010 03 19 44635.960022
 2010 03 22 84634.489990
 2010 03 23 62641·000000
 2010 03 24 97642·409973
 2010 03 25 55641.359985
 2010 03 26 78639·190002
 2010 03 29 30641.960022
 2010 03 30 76643.510010
 2010 03 31 86641·940002
 2010 04 01 58643.770020
 2010 04 05 70648·719971
 2010 04 06 60651·869995
 2010 04 07 24648·909973
 2010 04 08 42647.549988
 2010 04 09 34653·820007
 2010 04 12 31658·390015
 2010 04 13 82655.369995
 2010 04 14 76660.070007
 2010 04 15 95666·340027
 2010 04 16 95654.479980
 2010 04 19 98652·260010
 2010 04 20 27659·820007
 2010 04 21 56661·219971
 2010 04 22 83656·400024
 2010 04 23 34665·260010
 2010 04 26 91668·690002
 2010 04 27 41652.440002
 2010 04 28 52652.330017
 2010 04 29 80657.450012
 2010 04 30 87654.859985
 2010 05 03 0655·059998
 2010 05 04 85644·460022
 2010 05 05 47638·390015
 2010 05 06 58587·669983
 2010 05 07 9602·710022
 2010 05 10 87611·609985
 2010 05 11 73632.150024
 2010 05 12 74636.710022
 2010 05 13 69637·880005
 2010 05 14 90621·150024
 2010 05 17 22614.690002
 2010 05 18 29616.099976
 2010 05 19 4606·409973
 2010 05 20 51590.320007
 2010 05 21 81581·640015
 2010 05 24 41591.440002
 2010 05 25 66573.479980
 2010 05 26 52587.979980
 2010 05 27 64589·140015
 2010 05 28 56599·039978
 2010 06 01 28590·369995
 2010 06 02 99590.700012
 2010 06 03 7602.869995
 2010 06 04 43585·440002
 2010 06 07 93578·969971
 2010 06 08 23574.340027
 2010 06 09 75580·200012
 2010 06 10 94582·109985
 2010 06 11 85594.119995
 2010 06 14 82601·320007
 2010 06 15 54601·719971
 2010 06 16 31611·219971
 2010 06 17 55610.159973
 2010 06 18 57614.299988
 2010 06 21 58610·929993
 2010 06 22 96602.789978
 2010 06 23 78597.750000
 2010 06 24 54590·390015
 2010 06 25 24588·140015
 2010 06 28 59590·090027
 2010 06 29 54569·729980
 2010 06 30 6566.130005
 2010 07 01 17556·000000
 2010 07 02 14559·039978
 2010 07 06 9559.880005
 2010 07 07 69564·880005
 2010 07 08 22582.030029
 2010 07 09 80587.440002
 2010 07 12 93588.630005
 2010 07 13 25593.020020
 2010 07 14 54598.359985
 2010 07 15 2594.250000
 2010 07 16 82584.710022
 2010 07 19 79583.190002
 2010 07 20 50581·080017
 2010 07 21 47586·020020
 2010 07 22 76588·309998
 2010 07 23 65598·450012
 2010 07 26 73606.280029
 2010 07 27 12610·849976
 2010 07 28 0606.669983
 2010 07 29 38600·739990
 2010 07 30 11598·169983
 2010 08 02 14606·090027
 2010 08 03 5613.890015
 2010 08 04 81615·739990
 2010 08 05 77615.580017
 2010 08 06 98609.239990
 2010 08 09 67616.780029
 2010 08 10 99611.390015
 2010 08 11 9598.210022
 2010 08 12 33591.580017
 2010 08 13 84593.179993
 2010 08 16 24587.979980
 2010 08 17 69593·299988
 2010 08 18 14597.219971
 2010 08 19 84589.250000
 2010 08 20 14585.429993
 2010 08 23 46587·130005
 2010 08 24 58575.539978
 2010 08 25 16571.859985
 2010 08 26 49575·299988
 2010 08 27 52572·049988
 2010 08 30 11577·440002
 2010 08 31 56573·030029
 2010 09 01 37577·619995
 2010 09 02 26594·809998
 2010 09 03 42600·609985
 2010 09 07 4601.010010
 2010 09 08 9601.270020
 2010 09 09 30605·239990
 2010 09 10 44607·780029
 2010 09 13 86610.559998
 2010 09 14 22614.359985
 2010 09 15 52613·929993
 2010 09 16 37616.469971
 2010 09 17 51618.219971
 2010 09 20 56620·150024
 2010 09 21 5626·020020
 2010 09 22 65623·109985
 2010 09 23 76618·440002
 2010 09 24 20619.669983
 2010 09 27 26629.479980
 2010 09 28 97624.000000
 2010 09 29 61629.000000
 2010 09 30 44626·900024
 2010 10 01 80628·799988
 2010 10 04 28624.460022
 2010 10 05 30627.359985
 2010 10 06 86636.630005
 2010 10 07 53634·809998
 2010 10 08 76637·159973
 2010 10 11 35641·140015
 2010 10 12 26637·489990
 2010 10 13 59646·369995
 2010 10 14 85643·780029
 2010 10 15 51643.989990
 2010 10 18 72648·030029
 2010 10 19 35639·349976
 2010 10 20 26643.219971
 2010 10 21 78645.719971
 2010 10 22 55650.080017
 2010 10 25 45653.179993
 2010 10 26 91649.750000
 2010 10 27 42646·909973
 2010 10 28 32649.859985
 2010 10 29 75651·510010
 2010 11 01 99650.390015
 2010 11 02 93654·210022
 2010 11 03 84653.760010
 2010 11 04 40653.760010
 2010 11 05 97661·590027
 2010 11 08 6672.530029
 2010 11 09 18667·840027
 2010 11 10 77665.349976
 2010 11 11 51665·739990
 2010 11 12 83660·030029
 2010 11 15 66661·880005
 2010 11 16 49648·390015
 2010 11 17 57650·150024
 2010 11 18 47653.669983
 2010 11 19 85657.830017
 2010 11 22 43656·169983
 2010 11 23 33651·840027
 2010 11 24 50655·859985
 2010 11 26 55657.830017
 2010 11 29 74650.539978
 2010 11 30 24650·539978
 2010 12 01 67650·820007
 2010 12 02 84668.229980
 2010 12 03 77668.229980
 2010 12 06 99676.599976
 2010 12 07 98678·059998
 2010 12 08 3675.830017
 2010 12 09 18675.830017
 2010 12 10 51682·590027
 2010 12 13 69686·700012
 2010 12 14 69685·489990
 2010 12 15 82683.250000
 2010 12 16 1682·549988
 2010 12 17 31682.549988
 2010 12 20 64687.820007
 2010 12 21 84691·950012
 2010 12 22 92690·849976
 2010 12 23 58695.039978
 2010 12 27 94693·349976
 2010 12 28 61693.349976
 2010 12 29 94695·799988
 2010 12 30 50696·539978
 2010 12 31 90695·219971
 2011 01 03  76698.830017
 2011 01 04  0699.049988
 2011 01 05  34699.049988
 2011 01 06  10700·679993
 2011 01 07  17698.780029
 2011 01 10  30699.020020
 2011 01 11  60703·859985
 2011 01 12  36706.809998
 2011 01 13  97709.809998
 2011 01 14  27710·109985
 2011 01 18  3715·150024
 2011 01 19  73708.799988
 2011 01 20  53704·000000
 2011 01 21  61708.929993
 2011 01 24  64709·820007
 2011 01 25  53709·340027
 2011 01 26  49715·489990
 2011 01 27  27717·320007
 2011 01 28  67706.719971
 2011 01 31  33708.059998
 2011 02 01  72714.390015
 2011 02 02  43722·010010
 2011 02 03  64717.809998
 2011 02 04  95721·809998
 2011 02 07  36727.369995
 2011 02 08  53729·729980
 2011 02 09  29729·260010
 2011 02 10  46727.530029
 2011 02 11  78730·309998
 2011 02 14  26736.630005
 2011 02 15  64735.349976
 2011 02 16  16738.190002
 2011 02 17  61739.099976
 2011 02 18  57742.599976
 2011 02 22  93727.960022
 2011 02 23  63719.989990
 2011 02 24  74717·510010
 2011 02 25  66725.140015
 2011 02 28  66732.539978
 2011 03 01  68724·359985
 2011 03 02  28722·700012
 2011 03 03  94725.880005
 2011 03 04  60728.619995
 2011 03 07  38723.260010
 2011 03 08  62724·859985
 2011 03 09  13727.900024
 2011 03 10  75717.969971
 2011 03 11  5716·250000
 2011 03 14  38713·559998
 2011 03 15  17699·349976
 2011 03 16  36693·760010
 2011 03 17  24700.580017
 2011 03 18  46708.280029
 2011 03 21  23712.479980
 2011 03 22  93717·530029
 2011 03 23  79712·710022
 2011 03 24  97719·979980
 2011 03 25  77727.390015
 2011 03 28  22727·409973
 2011 03 29  75724·640015
 2011 03 30  29734.239990
 2011 03 31  48736.289978
 2011 04 01  23738.559998
 2011 04 04  44739.150024
 2011 04 05  5739·669983
 2011 04 06  30740.239990
 2011 04 07  22737·590027
 2011 04 08  43735.190002
 2011 04 11  14733·869995
 2011 04 12  41727.400024
 2011 04 13  68727.419983
 2011 04 14  53723·840027
 2011 04 15  67729·969971
 2011 04 18  26719.669983
 2011 04 19  38724.770020
 2011 04 20  81730.369995
 2011 04 21  4740·820007
 2011 04 25  55740.530029
 2011 04 26  32743.809998
 2011 04 27  59747·650024
 2011 04 28  86752.960022
 2011 04 29  21755·599976
 2011 05 02  75755.559998
 2011 05 03  43749.729980
 2011 05 04  2745·049988
 2011 05 05  43738.890015
 2011 05 06  17742·090027
 2011 05 09  14744.400024
 2011 05 10  65749.789978
 2011 05 11  67743·570007
 2011 05 12  35741.020020
 2011 05 13  81741·809998
 2011 05 16  12738.150024
 2011 05 17  59732·770020
 2011 05 18  28737·450012
 2011 05 19  74743.020020
 2011 05 20  7739·830017
 2011 05 23  16730·190002
 2011 05 24  21730.369995
 2011 05 25  49729.229980
 2011 05 26  37731.330017
 2011 05 27  56737.849976
 2011 05 31  66742·859985
 2011 06 01  89731.299988
 2011 06 02  15726·960022
 2011 06 03  23722.450012
 2011 06 06  37714.840027
 2011 06 07  0715.070007
 2011 06 08  79710·669983
 2011 06 09  86712·010010
 2011 06 10  35705.210022
 2011 06 13  14703·159973
 2011 06 14  92706.549988
 2011 06 15  40701.669983
 2011 06 16  85698.940002
 2011 06 17  88704.150024
 2011 06 20  42704.090027
 2011 06 21  3711.789978
 2011 06 22  38715·549988
 2011 06 23  2702.409973
 2011 06 24  42705·010010
 2011 06 27  20704.900024
 2011 06 28  69711·700012
 2011 06 29  64721.809998
 2011 06 30  29728.619995
 2011 07 01  60733·260010
 2011 07 05  78742·299988
 2011 07 06  5740·679993
 2011 07 07  67745.510010
 2011 07 08  17742.359985
 2011 07 11  91732·419983
 2011 07 12  83730·599976
 2011 07 13  43731·849976
 2011 07 14  10726·520020
 2011 07 15  59727.239990
 2011 07 18  78720.549988
 2011 07 19  71725.669983
 2011 07 20  84735.750000
 2011 07 21  56737.150024
 2011 07 22  97743·239990
 2011 07 25  87739.969971
 2011 07 26  7738·869995
 2011 07 27  83723·770020
 2011 07 28  72721.280029
 2011 07 29  56711·599976
 2011 08 01  73708·159973
 2011 08 02  66695·969971
 2011 08 03  60684.299988
 2011 08 04  65664.460022
 2011 08 05  2645.299988
 2011 08 08  54617.280029
 2011 08 09  41608·359985
 2011 08 10  27618·859985
 2011 08 11  38623·000000
 2011 08 12  23648·520020
 2011 08 15  24654.409973
 2011 08 16  79654·130005
 2011 08 17  50655·530029
 2011 08 18  74625·049988
 2011 08 19  39619.820007
 2011 08 22  85619.109985
 2011 08 23  33619.969971
 2011 08 24  32638.559998
 2011 08 25  43638.169983
 2011 08 26  33627.109985
 2011 08 29  4653.599976
 2011 08 30  48661.929993
 2011 08 31  18669·530029
 2011 09 01  35666.130005
 2011 09 02  9647·270020
 2011 09 06  96630.549988
 2011 09 07  70644.570007
 2011 09 08  29655·000000
 2011 09 09  16635·570007
 2011 09 12  77628.679993
 2011 09 13  32640·640015
 2011 09 14  79643·830017
 2011 09 15  21659·489990
 2011 09 16  17666·669983
 2011 09 19  59657·460022
 2011 09 20  71664.330017
 2011 09 21  41644·369995
 2011 09 22  66614.950012
 2011 09 23  33619·030029
 2011 09 26  20623.719971
 2011 09 27  21644·669983
 2011 09 28  99634.349976
 2011 09 29  61628·119995
 2011 09 30  62623.419983
 2011 10 03  30604·270020
 2011 10 04  16590.929993
 2011 10 05  75614·169983
 2011 10 06  61625·570007
 2011 10 07  62633·859985
 2011 10 10  44640·369995
 2011 10 11  31654·140015
 2011 10 12  5660·929993
 2011 10 13  37656·210022
 2011 10 14  32667.659973
 2011 10 17  10660·820007
 2011 10 18  7656.539978
 2011 10 19  99665.030029
 2011 10 20  56659·520020
 2011 10 21  21672·059998
 2011 10 24  4683·280029
 2011 10 25  16677.400024
 2011 10 26  17673·940002
 2011 10 27  93689.780029
 2011 10 28  59705.539978
 2011 10 31  83692·340027
 2011 11 01  39670·979980
 2011 11 02  84672·880005
 2011 11 03  60681·979980
 2011 11 04  19684.679993
 2011 11 07  73685·710022
 2011 11 08  76693.099976
 2011 11 09  21677·510010
 2011 11 10  68677.619995
 2011 11 11  95687.020020
 2011 11 14  75688.359985
 2011 11 15  79686.859985
 2011 11 16  99682·710022
 2011 11 17  4667.969971
 2011 11 18  12668.890015
 2011 11 21  96653.479980
 2011 11 22  7652.650024
 2011 11 23  26641·510010
 2011 11 25  45639.809998
 2011 11 28  61643·400024
 2011 11 29  10658.169983
 2011 11 30  13663.880005
 2011 12 01  55684.919983
 2011 12 02  87686.789978
 2011 12 05  53690.330017
 2011 12 06  38692.049988
 2011 12 07  48686.969971
 2011 12 08  12679·299988
 2011 12 09  5682.320007
 2011 12 12  2677.030029
 2011 12 13  57672.049988
 2011 12 14  98666·190002
 2011 12 15  59668.869995
 2011 12 16  32670·080017
 2011 12 19  37662.809998
 2011 12 20  33668·440002
 2011 12 21  36677.669983
 2011 12 22  76686.669983
 2011 12 23  71692.549988
 2011 12 27  31695·840027
 2011 12 28  79688·219971
 2011 12 29  11689·909973
 2011 12 30  66693.260010
 2012 01 03 28697·020020
 2012 01 04 58698·659973
 2012 01 05 37696·969971
 2012 01 06 52702.119995
 2012 01 09 89703·000000
 2012 01 10 66707·950012
 2012 01 11 80709·669983
 2012 01 12 86709·909973
 2012 01 13 1705·570007
 2012 01 17 22712.849976
 2012 01 18 89712.890015
 2012 01 19 51722.940002
 2012 01 20 76723.520020
 2012 01 23 72723.580017
 2012 01 24 40721·469971
 2012 01 25 52723·150024
 2012 01 26 53726.659973
 2012 01 27 83726·250000
 2012 01 30 34719.809998
 2012 01 31 22723.219971
 2012 02 01 95727.640015
 2012 02 02 50732·239990
 2012 02 03 95737.099976
 2012 02 06 17741·299988
 2012 02 07 89740·510010
 2012 02 08 93743.630005
 2012 02 09 75745.030029
 2012 02 10 19741·090027
 2012 02 13 48745.840027
 2012 02 14 55743·250000
 2012 02 15 49743.440002
 2012 02 16 33743.969971
 2012 02 17 11752.710022
 2012 02 21 6752·530029
 2012 02 22 16751·080017
 2012 02 23 93749.250000
 2012 02 24 40755·880005
 2012 02 27 39750.719971
 2012 02 28 3756·890015
 2012 02 29 55755·460022
 2012 03 01 23757.549988
 2012 03 02 74756.700012
 2012 03 05 60752.479980
 2012 03 06 99741·479980
 2012 03 07 73744.330017
 2012 03 08 55750.909973
 2012 03 09 63756.900024
 2012 03 12 34756.840027
 2012 03 13 27761·450012
 2012 03 14 51769·280029
 2012 03 15 10770.739990
 2012 03 16 90775.640015
 2012 03 19 50776.070007
 2012 03 20 56773·119995
 2012 03 21 29774.760010
 2012 03 22 24768.000000
 2012 03 23 28766·869995
 2012 03 26 89772.919983
 2012 03 27 70781.010010
 2012 03 28 18772.599976
 2012 03 29 74769.469971
 2012 03 30 95775·049988
 2012 04 02 7776.669983
 2012 04 03 78777·140015
 2012 04 04 27771·059998
 2012 04 05 43770·559998
 2012 04 09 41761·909973
 2012 04 10 37750·030029
 2012 04 11 49753·539978
 2012 04 12 26756.909973
 2012 04 13 98757·799988
 2012 04 16 50755·080017
 2012 04 17 28759·349976
 2012 04 18 65764.960022
 2012 04 19 28758.320007
 2012 04 20 99761·989990
 2012 04 23 78751.340027
 2012 04 24 2756·280029
 2012 04 25 6763.219971
 2012 04 26 92767·590027
 2012 04 27 35773·070007
 2012 04 30 8771.450012
 2012 05 01 33772.429993
 2012 05 02 59771·340027
 2012 05 03 63767.859985
 2012 05 04 76756.340027
 2012 05 07 34754·369995
 2012 05 08 58744.919983
 2012 05 09 50742·669983
 2012 05 10 25749·570007
 2012 05 11 60746·150024
 2012 05 14 69739.530029
 2012 05 15 8735·020020
 2012 05 16 0732.869995
 2012 05 17 85720·780029
 2012 05 18 0713.330017
 2012 05 21 76715.020020
 2012 05 22 70724·039978
 2012 05 23 11716·469971
 2012 05 24 82724·440002
 2012 05 25 17726·750000
 2012 05 29 29731.179993
 2012 05 30 63724·609985
 2012 05 31 72717·549988
 2012 06 01 17705.400024
 2012 06 04 95698·880005
 2012 06 05 91703.090027
 2012 06 06 52710·119995
 2012 06 07 91724.640015
 2012 06 08 14721·539978
 2012 06 11 70721·119995
 2012 06 12 27720.479980
 2012 06 13 76722·119995
 2012 06 14 54723·919983
 2012 06 15 1732·250000
 2012 06 18 31734.739990
 2012 06 19 35742.590027
 2012 06 20 10742·460022
 2012 06 21 10729.799988
 2012 06 22 18731·190002
 2012 06 25 55721.000000
 2012 06 26 0721·700012
 2012 06 27 46728·340027
 2012 06 28 72723.440002
 2012 06 29 51736·679993
 2012 07 02 69747·280029
 2012 07 03 85751·989990
 2012 07 05 99751.940002
 2012 07 06 59743.750000
 2012 07 09 86742·760010
 2012 07 10 28736·700012
 2012 07 11 29734·760010
 2012 07 12 42730·159973
 2012 07 13 45736.669983
 2012 07 16 99742.919983
 2012 07 17 21740·880005
 2012 07 18 89748·539978
 2012 07 19 65755·049988
 2012 07 20 50750.159973
 2012 07 23 56736.260010
 2012 07 24 12731.580017
 2012 07 25 91732.890015
 2012 07 26 55736·429993
 2012 07 27 39749.969971
 2012 07 30 50759·869995
 2012 07 31 91758.549988
 2012 08 01 15755.090027
 2012 08 02 4745·070007
 2012 08 03 64754.219971
 2012 08 06 59765·539978
 2012 08 07 56767·940002
 2012 08 08 6768·210022
 2012 08 09 44769·869995
 2012 08 10 15768.229980
 2012 08 13 27768.690002
 2012 08 14 27770.659973
 2012 08 15 1771·340027
 2012 08 16 3772.960022
 2012 08 17 5778.849976
 2012 08 20 74777.429993
 2012 08 21 74777.030029
 2012 08 22 92774.719971
 2012 08 23 89771·469971
 2012 08 24 79770.190002
 2012 08 27 26775·900024
 2012 08 28 76774.109985
 2012 08 29 6774·789978
 2012 08 30 97769·630005
 2012 08 31 44770·650024
 2012 09 04 75769.599976
 2012 09 05 4772.739990
 2012 09 06 12776·250000
 2012 09 07 42789.729980
 2012 09 10 32788·520020
 2012 09 11 60788.520020
 2012 09 12 28790.789978
 2012 09 13 57791.869995
 2012 09 14 16805.750000
 2012 09 17 75804·020020
 2012 09 18 79802·890015
 2012 09 19 52803.710022
 2012 09 20 22799·229980
 2012 09 21 73804·409973
 2012 09 24 21800·219971
 2012 09 25 16793·859985
 2012 09 26 69787.520020
 2012 09 27 5789·900024
 2012 09 28 34790.700012
 2012 10 01 60793.510010
 2012 10 02 1792.869995
 2012 10 03 46794·479980
 2012 10 04 27800·309998
 2012 10 05 23802·700012
 2012 10 08 87800.559998
 2012 10 09 97793.859985
 2012 10 10 30788.080017
 2012 10 11 68789·760010
 2012 10 12 22785·640015
 2012 10 15 83786.260010
 2012 10 16 0794·580017
 2012 10 17 83800.669983
 2012 10 18 24800.780029
 2012 10 19 54788.549988
 2012 10 22 20784.169983
 2012 10 23 80775·929993
 2012 10 24 37776·349976
 2012 10 25 87775·109985
 2012 10 26 94773·960022
 2012 10 31 97775.820007
 2012 11 01 31780·400024
 2012 11 02 80780·799988
 2012 11 05 56777.969971
 2012 11 06 98783.739990
 2012 11 07 0767.280029
 2012 11 08 61761.390015
 2012 11 09 62758·909973
 2012 11 12 71761·219971
 2012 11 13 63757·859985
 2012 11 14 78747·309998
 2012 11 15 93744·369995
 2012 11 16 27742.419983
 2012 11 19 64754·140015
 2012 11 20 8761.299988
 2012 11 21 56766·320007
 2012 11 23 5771.020020
 2012 11 26 72772·719971
 2012 11 27 50773·090027
 2012 11 28 83766.090027
 2012 11 29 68779.179993
 2012 11 30 82780·770020
 2012 12 03 31779·210022
 2012 12 04 30776.450012
 2012 12 05 4773·719971
 2012 12 06 12778·030029
 2012 12 07 0780·729980
 2012 12 10 80783·250000
 2012 12 11 26786·960022
 2012 12 12 7789.390015
 2012 12 13 34783·559998
 2012 12 14 37781·359985
 2012 12 17 71782.549988
 2012 12 18 36791.219971
 2012 12 19 31795.030029
 2012 12 20 36793·419983
 2012 12 21 3788·000000
 2012 12 24 92788·890015
 2012 12 26 19784.489990
 2012 12 27 31776·250000
 2012 12 28 9776·429993
 2012 12 31 96774·530029
 2013 01 02  47791.460022
 2013 01 03  4806.599976
 2013 01 04  2808.390015
 2013 01 07  91807·640015
 2013 01 08  90804·900024
 2013 01 09  63808.760010
 2013 01 10  20810·400024
 2013 01 11  46813·669983
 2013 01 14  49812·950012
 2013 01 15  38812.049988
 2013 01 16  27814·330017
 2013 01 17  56818·239990
 2013 01 18  50818.849976
 2013 01 22  87821·940002
 2013 01 23  9826·650024
 2013 01 24  40827·130005
 2013 01 25  42830.349976
 2013 01 28  92830·799988
 2013 01 29  80831·510010
 2013 01 30  41832.330017
 2013 01 31  1830.719971
 2013 02 01  57833.650024
 2013 02 04  78830.049988
 2013 02 05  29831.979980
 2013 02 06  28835·400024
 2013 02 07  17832·260010
 2013 02 08  65839·500000
 2013 02 11  99840·599976
 2013 02 12  48841.750000
 2013 02 13  26841·989990
 2013 02 14  30841·099976
 2013 02 15  68841.280029
 2013 02 19  11844·919983
 2013 02 20  67839.039978
 2013 02 21  85830.630005
 2013 02 22  82835·010010
 2013 02 25  93825·820007
 2013 02 26  46824.140015
 2013 02 27  69829·950012
 2013 02 28  10840.849976
 2013 03 01  94833·309998
 2013 03 04  95839·340027
 2013 03 05  43848.349976
 2013 03 06  45853.979980
 2013 03 07  39856.049988
 2013 03 08  71856.859985
 2013 03 11  97859·469971
 2013 03 12  7859·909973
 2013 03 13  79860·020020
 2013 03 14  55864·640015
 2013 03 15  43864.419983
 2013 03 18  40858.320007
 2013 03 19  90854.820007
 2013 03 20  54862·200012
 2013 03 21  18857·840027
 2013 03 22  13859·190002
 2013 03 25  71859·039978
 2013 03 26  0863.719971
 2013 03 27  86861·929993
 2013 03 28  20867.479980
 2013 04 01  48865.729980
 2013 04 02  48868.820007
 2013 04 03  35859.559998
 2013 04 04  80861·169983
 2013 04 05  71853·950012
 2013 04 08  82859.409973
 2013 04 09  77866.210022
 2013 04 10  38871.210022
 2013 04 11  17880·260010
 2013 04 12  7876.880005
 2013 04 15  50860.729980
 2013 04 16  63862·809998
 2013 04 17  84856·049988
 2013 04 18  55851.900024
 2013 04 19  18854.309998
 2013 04 22  48858.719971
 2013 04 23  99867·489990
 2013 04 24  82874·090027
 2013 04 25  68877.229980
 2013 04 26  14875·359985
 2013 04 29  12877.940002
 2013 04 30  71880.419983
 2013 05 01  13877.530029
 2013 05 02  3878.130005
 2013 05 03  99889.090027
 2013 05 06  28895.309998
 2013 05 07  91896.909973
 2013 05 08  86900.539978
 2013 05 09  59900.969971
 2013 05 10  85901·469971
 2013 05 13  65903·049988
 2013 05 14  56906·760010
 2013 05 15  18914.020020
 2013 05 16  98914·799988
 2013 05 17  23916.830017
 2013 05 20  32922.969971
 2013 05 21  27922.650024
 2013 05 22  49914.080017
 2013 05 23  77906.520020
 2013 05 24  59907.270020
 2013 05 28  61917·140015
 2013 05 29  44908.549988
 2013 05 30  65913·729980
 2013 05 31  6904·440002
 2013 06 03  20899·289978
 2013 06 04  16899·559998
 2013 06 05  51890·369995
 2013 06 06  66885·960022
 2013 06 07  30900·590027
 2013 06 10  20908.130005
 2013 06 11  23898·950012
 2013 06 12  60892.260010
 2013 06 13  41890·780029
 2013 06 14  39900·090027
 2013 06 17  92903·640015
 2013 06 18  31908·510010
 2013 06 19  28902.590027
 2013 06 20  79877·760010
 2013 06 21  98873·630005
 2013 06 24  48863·799988
 2013 06 25  93870·909973
 2013 06 26  72879·820007
 2013 06 27  2890.409973
 2013 06 28  6887·580017
 2013 07 01  59893·710022
 2013 07 02  74891.489990
 2013 07 03  94890.349976
 2013 07 05  23895·619995
 2013 07 08  79907.250000
 2013 07 09  67911.780029
 2013 07 10  85914.109985
 2013 07 11  44916·849976
 2013 07 12  26928·099976
 2013 07 15  58931.130005
 2013 07 16  13927.630005
 2013 07 17  38929.919983
 2013 07 18  2932.739990
 2013 07 19  79934·650024
 2013 07 22  43938·200012
 2013 07 23  98938.640015
 2013 07 24  32933.729980
 2013 07 25  85932.989990
 2013 07 26  60931·179993
 2013 07 29  45934·099976
 2013 07 30  65934.849976
 2013 07 31  59936.729980
 2013 08 01  79937·090027
 2013 08 02  23946.219971
 2013 08 05  79947.809998
 2013 08 06  7941·669983
 2013 08 07  37936·590027
 2013 08 08  0938·909973
 2013 08 09  72938.090027
 2013 08 12  61936.609985
 2013 08 13  98935.940002
 2013 08 14  70936·979980
 2013 08 15  71922.070007
 2013 08 16  77919·150024
 2013 08 19  48915·010010
 2013 08 20  53915.080017
 2013 08 21  26912.359985
 2013 08 22  38914·280029
 2013 08 23  1921.200012
 2013 08 26  93922.559998
 2013 08 27  12907.219971
 2013 08 28  49906·489990
 2013 08 29  95908.570007
 2013 08 30  59906·669983
 2013 09 03  29909·099976
 2013 09 04  43911·539978
 2013 09 05  92920.260010
 2013 09 06  45913·880005
 2013 09 09  4921.989990
 2013 09 10  77931.710022
 2013 09 11  81935.750000
 2013 09 12  71937.700012
 2013 09 13  86937·570007
 2013 09 16  30940·900024
 2013 09 17  74945.989990
 2013 09 18  79947.650024
 2013 09 19  50959·179993
 2013 09 20  11952.719971
 2013 09 23  10945.929993
 2013 09 24  41945.280029
 2013 09 25  98944.130005
 2013 09 26  52944·700012
 2013 09 27  51942·049988
 2013 09 30  49935.239990
 2013 10 01  54939·500000
 2013 10 02  7939.739990
 2013 10 03  85933.719971
 2013 10 04  23938·010010
 2013 10 07  69936·469971
 2013 10 08  61924.489990
 2013 10 09  25918.849976
 2013 10 10  7924·239990
 2013 10 11  18942.679993
 2013 10 14  18944·690002
 2013 10 15  9946.690002
 2013 10 16  70947.969971
 2013 10 17  3957.169983
 2013 10 18  10967·960022
 2013 10 21  0972.080017
 2013 10 22  6974·369995
 2013 10 23  47971.469971
 2013 10 24  95974.400024
 2013 10 25  85978·150024
 2013 10 28  35980·440002
 2013 10 29  1983.030029
 2013 10 30  54979·650024
 2013 10 31  78978·650024
 2013 11 01  0977.270020
 2013 11 04  42982·559998
 2013 11 05  93979.210022
 2013 11 06  16983·340027
 2013 11 07  71972.340027
 2013 11 08  69972.820007
 2013 11 11  45984·210022
 2013 11 12  63981·349976
 2013 11 13  42980.530029
 2013 11 14  7991.830017
 2013 11 15  65997.650024
 2013 11 18  6995.289978
 2013 11 19  32992.809998
 2013 11 20  8988.590027
 2013 11 21  35990.919983
 2013 11 22  58998·969971
 2013 11 25  851001·710022
 2013 11 26  461001·650024
 2013 11 27  631003·260010
 2013 11 29  571004·090027
 2013 12 02  701001·250000
 2013 12 03  21995.219971
 2013 12 04  79990·400024
 2013 12 05  66993·380005
 2013 12 06  82994·400024
 2013 12 09  601005·659973
 2013 12 10  411003.549988
 2013 12 11  72990.880005
 2013 12 12  39987·090027
 2013 12 13  13987·690002
 2013 12 16  29991·239990
 2013 12 17  90990·510010
 2013 12 18  86985.789978
 2013 12 19  541003·530029
 2013 12 20  521008.520020
 2013 12 23  551016.950012
 2013 12 24  911018·989990
 2013 12 26  851022.140015
 2013 12 27  391025.260010
 2013 12 30  331024.670044
 2013 12 31  501026.170044
 2014 01 02 311018·799988
 2014 01 03 491019·770020
 2014 01 06 101016.789978
 2014 01 07 811018·330017
 2014 01 08 421021.309998
 2014 01 09 621021·000000
 2014 01 10 981022·840027
 2014 01 13 281013·190002
 2014 01 14 941015.280029
 2014 01 15 851026·550049
 2014 01 16 381027.540039
 2014 01 17 601024.780029
 2014 01 21 861023.320007
 2014 01 22 501028·109985
 2014 01 23 901017·020020
 2014 01 24 72999.929993
 2014 01 27 45989.359985
 2014 01 28 13993.640015
 2014 01 29 43989·200012
 2014 01 30 82996.979980
 2014 01 31 20990.679993
 2014 02 03 57971·640015
 2014 02 04 9972.960022
 2014 02 05 36970·789978
 2014 02 06 88978·859985
 2014 02 07 87991·020020
 2014 02 10 281001.229980
 2014 02 11 11005·789978
 2014 02 12 481015·049988
 2014 02 13 361011·440002
 2014 02 14 611021·070007
 2014 02 18 721026.430054
 2014 02 19 261022·440002
 2014 02 20 601021·429993
 2014 02 21 971027·910034
 2014 02 24 691029·099976
 2014 02 25 721029·099976
 2014 02 26 401031·229980
 2014 02 27 471031·630005
 2014 02 28 351034.819946
 2014 03 03 621027·280029
 2014 03 04 841038·349976
 2014 03 05 521047·959961
 2014 03 06 391049.750000
 2014 03 07 961047.099976
 2014 03 10 231044.619995
 2014 03 11 721042.550049
 2014 03 12 761037·119995
 2014 03 13 01030·319946
 2014 03 14 131029.910034
 2014 03 17 961033·989990
 2014 03 18 651041·079956
 2014 03 19 231035.750000
 2014 03 20 361037.739990
 2014 03 21 371042·439941
 2014 03 24 501033·920044
 2014 03 25 421037·109985
 2014 03 26 01034.420044
 2014 03 27 341028.420044
 2014 03 28 01034·380005
 2014 03 31 561040.520020
 2014 04 01 351048·609985
 2014 04 02 471053.510010
 2014 04 03 91051·920044
 2014 04 04 911040.369995
 2014 04 07 981027·119995
 2014 04 08 671025·099976
 2014 04 09 971034.199951
 2014 04 10 981021·809998
 2014 04 11 711012.140015
 2014 04 14 51012.590027
 2014 04 15 61012·239990
 2014 04 16 511030.300049
 2014 04 17 601035.609985
 2014 04 21 991039·109985
 2014 04 22 81044·989990
 2014 04 23 521045·910034
 2014 04 24 971043.180054
 2014 04 25 121037·079956
 2014 04 28 951030·859985
 2014 04 29 251042.500000
 2014 04 30 391043·219971
 2014 05 01 331047.290039
 2014 05 02 881048.219971
 2014 05 05 221041.300049
 2014 05 06 681042·119995
 2014 05 07 741037.050049
 2014 05 08 291042.530029
 2014 05 09 161040.699951
 2014 05 12 891049·680054
 2014 05 13 721057·130005
 2014 05 14 881051·180054
 2014 05 15 101037·569946
 2014 05 16 351039.459961
 2014 05 19 921043.880005
 2014 05 20 601041·329956
 2014 05 21 271045.349976
 2014 05 22 631050·920044
 2014 05 23 201055·560059
 2014 05 27 641061.829956
 2014 05 28 191063·150024
 2014 05 29 531064.780029
 2014 05 30 701068.390015
 2014 06 02 421067.650024
 2014 06 03 621069.609985
 2014 06 04 131069.540039
 2014 06 05 791072.300049
 2014 06 06 661083.800049
 2014 06 09 541085.979980
 2014 06 10 741084·280029
 2014 06 11 111081.900024
 2014 06 12 291074.060059
 2014 06 13 221074.920044
 2014 06 16 931076.969971
 2014 06 17 531078.479980
 2014 06 18 491082.119995
 2014 06 19 161089·180054
 2014 06 20 511093.550049
 2014 06 23 181093·109985
 2014 06 24 721086·839966
 2014 06 25 121086.310059
 2014 06 26 561084.849976
 2014 06 27 441089.489990
 2014 06 30 661093.229980
 2014 07 01 91096.510010
 2014 07 02 381100.920044
 2014 07 03 951104.390015
 2014 07 07 261101·130005
 2014 07 08 341091.439941
 2014 07 09 551094.680054
 2014 07 10 571087·670044
 2014 07 11 701091·739990
 2014 07 14 371099.310059
 2014 07 15 871094·310059
 2014 07 16 441099·680054
 2014 07 17 431088.569946
 2014 07 18 921091.550049
 2014 07 21 431094·530029
 2014 07 22 931101·020020
 2014 07 23 141103.859985
 2014 07 24 11105·959961
 2014 07 25 531099.729980
 2014 07 28 681095.380005
 2014 07 29 771096·849976
 2014 07 30 891093.239990
 2014 07 31 731075·599976
 2014 08 01 561067·410034
 2014 08 04 511070·319946
 2014 08 05 61066·689941
 2014 08 06 871065.119995
 2014 08 07 711061.729980
 2014 08 08 801064·020020
 2014 08 11 281078.449951
 2014 08 12 991074·630005
 2014 08 13 501080.170044
 2014 08 14 341086.060059
 2014 08 15 551082.589966
 2014 08 18 431093.500000
 2014 08 19 561101.000000
 2014 08 20 61102.699951
 2014 08 21 121107·699951
 2014 08 22 741106.619995
 2014 08 25 771112.160034
 2014 08 26 161114·719971
 2014 08 27 501113.459961
 2014 08 28 741110·109985
 2014 08 29 251112·670044
 2014 09 02 81113·589966
 2014 09 03 441115.160034
 2014 09 04 501111.739990
 2014 09 05 401110.339966
 2014 09 08 511113·699951
 2014 09 09 941107.579956
 2014 09 10 331106.439941
 2014 09 11 831108.410034
 2014 09 12 391104.869995
 2014 09 15 271103.250000
 2014 09 16 811103.030029
 2014 09 17 431110.869995
 2014 09 18 911117.170044
 2014 09 19 921117.140015
 2014 09 22 741107.619995
 2014 09 23 321102·770020
 2014 09 24 521100.430054
 2014 09 25 651093.550049
 2014 09 26 201094.280029
 2014 09 29 881092.390015
 2014 09 30 901094.650024
 2014 10 01 461079.079956
 2014 10 02 491070·050049
 2014 10 03 751084.609985
 2014 10 06 11088.619995
 2014 10 07 601075·229980
 2014 10 08 191069·250000
 2014 10 09 801070.369995
 2014 10 10 11057.040039
 2014 10 13 581039·030029
 2014 10 14 121038.410034
 2014 10 15 151010.799988
 2014 10 16 371019.520020
 2014 10 17 161040.250000
 2014 10 20 341046.829956
 2014 10 21 201063.040039
 2014 10 22 771071·670044
 2014 10 23 331076.280029
 2014 10 24 161082·530029
 2014 10 27 561084.719971
 2014 10 28 161093·150024
 2014 10 29 361094.829956
 2014 10 30 151097·760010
 2014 10 31 121114·650024
 2014 11 03 711119·790039
 2014 11 04 731112·410034
 2014 11 05 131119.310059
 2014 11 06 11120.310059
 2014 11 07 891125.359985
 2014 11 10 221128.589966
 2014 11 11 171130·890015
 2014 11 12 601129.189941
 2014 11 13 371128.510010
 2014 11 14 821131·030029
 2014 11 17 581130.369995
 2014 11 18 521134.250000
 2014 11 19 91133.430054
 2014 11 20 791133.489990
 2014 11 21 921143.180054
 2014 11 24 661148.119995
 2014 11 25 261147.589966
 2014 11 26 631148.810059
 2014 11 28 21147.609985
 2014 12 01 141138.069946
 2014 12 02 311140·180054
 2014 12 03 91146·770020
 2014 12 04 941145.260010
 2014 12 05 331149.849976
 2014 12 08 931140.469971
 2014 12 09 181129.449951
 2014 12 10 01123.719971
 2014 12 11 881126.939941
 2014 12 12 71111·900024
 2014 12 15 151100.540039
 2014 12 16 761095·400024
 2014 12 17 651096·689941
 2014 12 18 911124·619995
 2014 12 19 511144·079956
 2014 12 22 41148·859985
 2014 12 23 781154·530029
 2014 12 26 901158.239990
 2014 12 29 01158·550049
 2014 12 30 911155.469971
 2014 12 31 651143·900024
 2015 01 02  721137·050049
 2015 01 05  651121.479980
 2015 01 06  681107.339966
 2015 01 07  881117.300049
 2015 01 08  331130.420044
 2015 01 09  681133·089966
 2015 01 12  921124·520020
 2015 01 13  351117·150024
 2015 01 14  911106.260010
 2015 01 15  631107·729980
 2015 01 16  441105·910034
 2015 01 20  201114·589966
 2015 01 21  891118.790039
 2015 01 22  221127·000000
 2015 01 23  321140.969971
 2015 01 26  801136·250000
 2015 01 27  991125.780029
 2015 01 28  481115·619995
 2015 01 29  871109.030029
 2015 01 30  771111·170044
 2015 02 02  131103·569946
 2015 02 03  651127.750000
 2015 02 04  641135.140015
 2015 02 05  11139.550049
 2015 02 06  501142.579956
 2015 02 09  231138.020020
 2015 02 10  481141.380005
 2015 02 11  641146·819946
 2015 02 12  551155.640015
 2015 02 13  991163·040039
 2015 02 17  421164.969971
 2015 02 18  31166·500000
 2015 02 19  981166·260010
 2015 02 20  931163·400024
 2015 02 23  801173·130005
 2015 02 24  821174.579956
 2015 02 25  711177·050049
 2015 02 26  291173.439941
 2015 02 27  191173.140015
 2015 03 02  881173.560059
 2015 03 03  941170.510010
 2015 03 04  581164.660034
 2015 03 05  391168·930054
 2015 03 06  341153.599976
 2015 03 09  121156.349976
 2015 03 10  561141.060059
 2015 03 11  471139.380005
 2015 03 12  591141.839966
 2015 03 13  941140.540039
 2015 03 16  241150·910034
 2015 03 17  751154·079956
 2015 03 18  251152.469971
 2015 03 19  331165·760010
 2015 03 20  851171·050049
 2015 03 23  801176.060059
 2015 03 24  201169·130005
 2015 03 25  491151·869995
 2015 03 26  921143·359985
 2015 03 27  431147·699951
 2015 03 30  571157.189941
 2015 03 31  851156·280029
 2015 04 01  191146.119995
 2015 04 02  701151.170044
 2015 04 06  741150·930054
 2015 04 07  121161·339966
 2015 04 08  661160.199951
 2015 04 09  951160·489990
 2015 04 10  341170.260010
 2015 04 13  231169·989990
 2015 04 14  601164·729980
 2015 04 15  721174.040039
 2015 04 16  241173.920044
 2015 04 17  381158·739990
 2015 04 20  501167·459961
 2015 04 21  851170.910034
 2015 04 22  571169·140015
 2015 04 23  991175·869995
 2015 04 24  111180·939941
 2015 04 27  381176.890015
 2015 04 28  721169·910034
 2015 04 29  781170.979980
 2015 04 30  451159.699951
 2015 05 01  651166.920044
 2015 05 04  311178·300049
 2015 05 05  671164·859985
 2015 05 06  771154.290039
 2015 05 07  221158.010010
 2015 05 08  231171·869995
 2015 05 11  861174.369995
 2015 05 12  561163·780029
 2015 05 13  901169·979980
 2015 05 14  591176·000000
 2015 05 15  801181.209961
 2015 05 18  591183·079956
 2015 05 19  761186.000000
 2015 05 20  791184·979980
 2015 05 21  161185.229980
 2015 05 22  861186.969971
 2015 05 26  111172·300049
 2015 05 27  441176·060059
 2015 05 28  901179·540039
 2015 05 29  621175·160034
 2015 06 01  531173·760010
 2015 06 02  431172·260010
 2015 06 03  201178.140015
 2015 06 04  371169·290039
 2015 06 05  831164·839966
 2015 06 08  881161.869995
 2015 06 09  511157.479980
 2015 06 10  871164.869995
 2015 06 11  71176.770020
 2015 06 12  181168·880005
 2015 06 15  521158.189941
 2015 06 16  131163.569946
 2015 06 17  571167.459961
 2015 06 18  961176·390015
 2015 06 19  161179.150024
 2015 06 22  391184·030029
 2015 06 23  911184.650024
 2015 06 24  81177·839966
 2015 06 25  641173·859985
 2015 06 26  161170.319946
 2015 06 29  891148·829956
 2015 06 30  691149·000000
 2015 07 01  391155.550049
 2015 07 02  201156·630005
 2015 07 06  581149.510010
 2015 07 07  161141.489990
 2015 07 08  101142.579956
 2015 07 09  511145.170044
 2015 07 10  291152.560059
 2015 07 13  121164·959961
 2015 07 14  711170.189941
 2015 07 15  341173.209961
 2015 07 16  601181·099976
 2015 07 17  451181.969971
 2015 07 20  421183·709961
 2015 07 21  201178.709961
 2015 07 22  331176·130005
 2015 07 23  271169·819946
 2015 07 24  671158·150024
 2015 07 27  831150·140015
 2015 07 28  531152.699951
 2015 07 29  981166.619995
 2015 07 30  151167·839966
 2015 07 31  261172·599976
 2015 08 03  521164·290039
 2015 08 04  181165.229980
 2015 08 05  801170.060059
 2015 08 06  721157.030029
 2015 08 07  871153·219971
 2015 08 10  771163.770020
 2015 08 11  811158.369995
 2015 08 12  721144·469971
 2015 08 13  401159·170044
 2015 08 14  881160.349976
 2015 08 17  621159.989990
 2015 08 18  21168.449951
 2015 08 19  171154·979980
 2015 08 20  871134·880005
 2015 08 21  931099·810059
 2015 08 24  621044.089966
 2015 08 25  501042·770020
 2015 08 26  391048·819946
 2015 08 27  671087.030029
 2015 08 28  771102.380005
 2015 08 31  951097·969971
 2015 09 01  301062·569946
 2015 09 02  41068.390015
 2015 09 03  981085·719971
 2015 09 04  351067·660034
 2015 09 08  751074.939941
 2015 09 09  481082·540039
 2015 09 10  01082·069946
 2015 09 11  751082.670044
 2015 09 14  101087·930054
 2015 09 15  681090.900024
 2015 09 16  841104·030029
 2015 09 17  481109.729980
 2015 09 18  991091·380005
 2015 09 21  581092.579956
 2015 09 22  751077.020020
 2015 09 23  101078·719971
 2015 09 24  291065·040039
 2015 09 25  371071·140015
 2015 09 28  231046·619995
 2015 09 29  431042·140015
 2015 09 30  141051.050049
 2015 10 01  501057.699951
 2015 10 02  41053.930054
 2015 10 05  531086·780029
 2015 10 06  911097.020020
 2015 10 07  651099·670044
 2015 10 08  181106.380005
 2015 10 09  721117.579956
 2015 10 12  241118·719971
 2015 10 13  771113.439941
 2015 10 14  911107.189941
 2015 10 15  561110·270020
 2015 10 16  991123.199951
 2015 10 19  51124.229980
 2015 10 20  721126·510010
 2015 10 21  881120·560059
 2015 10 22  311122·670044
 2015 10 23  931144·520020
 2015 10 26  381145.910034
 2015 10 27  741141·089966
 2015 10 28  561144.380005
 2015 10 29  101154.969971
 2015 10 30  891153·540039
 2015 11 02  461153.650024
 2015 11 03  381164.000000
 2015 11 04  501163·560059
 2015 11 05  491159·550049
 2015 11 06  601156.160034
 2015 11 09  651147·319946
 2015 11 10  331148·420044
 2015 11 11  701151.000000
 2015 11 12  971134.489990
 2015 11 13  491121·920044
 2015 11 16  21120·369995
 2015 11 17  271134·630005
 2015 11 18  661137.089966
 2015 11 19  291152·540039
 2015 11 20  271154.699951
 2015 11 23  211154·339966
 2015 11 24  961148·250000
 2015 11 25  671157.449951
 2015 11 27  21156.489990
 2015 11 30  751154.660034
 2015 12 01  451155.339966
 2015 12 02  511152.609985
 2015 12 03  451133·020020
 2015 12 04  421137.589966
 2015 12 07  941145.160034
 2015 12 08  941136.709961
 2015 12 09  21128.250000
 2015 12 10  971133·040039
 2015 12 11  511112.630005
 2015 12 14  351103.520020
 2015 12 15  411119.099976
 2015 12 16  391130.910034
 2015 12 17  461129·969971
 2015 12 18  351110.670044
 2015 12 21  571110.770020
 2015 12 22  941118·670044
 2015 12 23  371130·099976
 2015 12 24  831139·949951
 2015 12 28  681131.810059
 2015 12 29  131139.300049
 2015 12 30  41141·479980
 2015 12 31  921131·750000
 2016 01 04 191102·310059
 2016 01 05 711110.189941
 2016 01 06 551095.670044
 2016 01 07 991073·079956
 2016 01 08 781061.739990
 2016 01 11 691051.589966
 2016 01 12 221057.719971
 2016 01 13 681041.699951
 2016 01 14 411036·739990
 2016 01 15 311025·079956
 2016 01 19 601028.310059
 2016 01 20 86998.659973
 2016 01 21 251020·000000
 2016 01 22 81032·780029
 2016 01 25 521034.560059
 2016 01 26 661035·599976
 2016 01 27 761033·310059
 2016 01 28 761033.189941
 2016 01 29 41043·449951
 2016 02 01 471058.790039
 2016 02 02 631045.869995
 2016 02 03 351031·930054
 2016 02 04 481048·439941
 2016 02 05 901032·119995
 2016 02 08 781006.020020
 2016 02 09 101009·140015
 2016 02 10 401018.000000
 2016 02 11 85995.549988
 2016 02 12 431006.770020
 2016 02 16 521025.829956
 2016 02 17 631044·760010
 2016 02 18 431054·689941
 2016 02 19 01047·339966
 2016 02 22 361056·400024
 2016 02 23 221057.829956
 2016 02 24 31041.959961
 2016 02 25 191061·339966
 2016 02 26 621073.280029
 2016 02 29 501066.439941
 2016 03 01 271067·839966
 2016 03 02 941086·670044
 2016 03 03 571092·390015
 2016 03 04 31098·219971
 2016 03 07 41099·979980
 2016 03 08 451092·520020
 2016 03 09 691093·599976
 2016 03 10 621087.640015
 2016 03 11 471100.359985
 2016 03 14 151111·510010
 2016 03 15 761107·170044
 2016 03 16 341109.859985
 2016 03 17 921117·010010
 2016 03 18 731127.510010
 2016 03 21 761129.030029
 2016 03 22 521127·469971
 2016 03 23 41123.959961
 2016 03 24 141116·599976
 2016 03 28 961122.079956
 2016 03 29 711120.349976
 2016 03 30 701136.630005
 2016 03 31 571137·540039
 2016 04 01 861129·729980
 2016 04 04 741139·859985
 2016 04 05 21128.930054
 2016 04 06 461129·310059
 2016 04 07 211124.089966
 2016 04 08 661128.880005
 2016 04 11 401128·890015
 2016 04 12 491127.540039
 2016 04 13 21140.520020
 2016 04 14 801149·560059
 2016 04 15 451148.900024
 2016 04 18 621147·119995
 2016 04 19 531157.109985
 2016 04 20 721159.729980
 2016 04 21 61155.589966
 2016 04 22 41152·439941
 2016 04 25 261150.319946
 2016 04 26 241154·640015
 2016 04 27 351153·500000
 2016 04 28 171147·349976
 2016 04 29 961136·449951
 2016 05 02 421143·910034
 2016 05 03 711137.079956
 2016 05 04 731131·839966
 2016 05 05 631131·880005
 2016 05 06 581128.290039
 2016 05 09 761136·290039
 2016 05 10 641139.459961
 2016 05 11 531142.170044
 2016 05 12 291135·530029
 2016 05 13 381129.989990
 2016 05 16 101132·069946
 2016 05 17 161129·109985
 2016 05 18 361125·479980
 2016 05 19 701120.410034
 2016 05 20 561128·449951
 2016 05 23 271133.069946
 2016 05 24 871133.939941
 2016 05 25 101150·000000
 2016 05 26 691155·050049
 2016 05 27 871156.650024
 2016 05 31 121156·420044
 2016 06 01 211154·250000
 2016 06 02 451156.880005
 2016 06 03 211155·219971
 2016 06 06 681162·959961
 2016 06 07 901169·250000
 2016 06 08 21170·849976
 2016 06 09 791167·900024
 2016 06 10 371157·069946
 2016 06 13 321150·660034
 2016 06 14 851142·589966
 2016 06 15 381146.209961
 2016 06 16 261134.989990
 2016 06 17 821142.469971
 2016 06 20 621147·849976
 2016 06 21 961153·500000
 2016 06 22 661154·160034
 2016 06 23 51155·839966
 2016 06 24 291125·560059
 2016 06 27 811101·550049
 2016 06 28 141108·130005
 2016 06 29 891128·430054
 2016 06 30 31145.339966
 2016 07 01 411161·079956
 2016 07 05 511151·099976
 2016 07 06 451147.729980
 2016 07 07 301156·599976
 2016 07 08 541163.140015
 2016 07 11 841179·989990
 2016 07 12 131184.859985
 2016 07 13 781188.180054
 2016 07 14 171192.670044
 2016 07 15 461193·410034
 2016 07 18 551195·229980
 2016 07 19 421194.829956
 2016 07 20 591197·829956
 2016 07 21 911195.650024
 2016 07 22 581197.619995
 2016 07 25 401197·239990
 2016 07 26 281196·479980
 2016 07 27 31195·949951
 2016 07 28 361196.349976
 2016 07 29 171198.420044
 2016 08 01 01200·260010
 2016 08 02 871189·199951
 2016 08 03 271191.800049
 2016 08 04 411196.119995
 2016 08 05 751200·160034
 2016 08 08 761206·380005
 2016 08 09 941206.900024
 2016 08 10 81203.170044
 2016 08 11 791205.619995
 2016 08 12 251207·040039
 2016 08 15 231209.920044
 2016 08 16 361206.410034
 2016 08 17 631200.569946
 2016 08 18 181207.300049
 2016 08 19 291204.709961
 2016 08 22 691205.310059
 2016 08 23 11210.030029
 2016 08 24 591202.869995
 2016 08 25 501202.310059
 2016 08 26 771196·890015
 2016 08 29 941201·819946
 2016 08 30 811202.630005
 2016 08 31 471197.650024
 2016 09 01 531195.630005
 2016 09 02 671204.349976
 2016 09 06 411206.089966
 2016 09 07 91208.609985
 2016 09 08 171208.000000
 2016 09 09 721179.829956
 2016 09 12 201174·800049
 2016 09 13 491174.829956
 2016 09 14 131174·790039
 2016 09 15 821176.260010
 2016 09 16 251181.150024
 2016 09 19 51183.969971
 2016 09 20 101185.630005
 2016 09 21 991185·760010
 2016 09 22 881199.640015
 2016 09 23 401200·150024
 2016 09 26 21190.119995
 2016 09 27 481188·160034
 2016 09 28 641193·020020
 2016 09 29 411189.680054
 2016 09 30 81194·280029
 2016 10 03 801194.859985
 2016 10 04 361188·739990
 2016 10 05 221192.729980
 2016 10 06 721191.660034
 2016 10 07 691188.430054
 2016 10 10 111194·819946
 2016 10 11 191179·560059
 2016 10 12 651181.660034
 2016 10 13 161171.530029
 2016 10 14 191181.540039
 2016 10 17 971177·050049
 2016 10 18 791178.790039
 2016 10 19 471184.489990
 2016 10 20 181182·060059
 2016 10 21 441180·060059
 2016 10 24 341187.229980
 2016 10 25 121186.170044
 2016 10 26 901180.469971
 2016 10 27 711179·890015
 2016 10 28 731173·319946
 2016 10 31 861176·579956
 2016 11 01 401161·670044
 2016 11 02 171159·069946
 2016 11 03 671154·339966
 2016 11 04 691154.449951
 2016 11 07 11155.660034
 2016 11 08 441175.420044
 2016 11 09 101177.000000
 2016 11 10 881191.630005
 2016 11 11 301192·050049
 2016 11 14 421195.890015
 2016 11 15 191200·680054
 2016 11 16 921205.109985
 2016 11 17 71207·829956
 2016 11 18 221210.189941
 2016 11 21 401211.930054
 2016 11 22 581218·109985
 2016 11 23 391218.349976
 2016 11 25 221224·430054
 2016 11 28 421221.400024
 2016 11 29 841220·170044
 2016 11 30 591220.680054
 2016 12 01 61214.000000
 2016 12 02 191214·589966
 2016 12 05 971216·800049
 2016 12 06 221222·910034
 2016 12 07 611227.300049
 2016 12 08 901243.140015
 2016 12 09 471248.729980
 2016 12 12 111249·930054
 2016 12 13 01252·619995
 2016 12 14 981247·020020
 2016 12 15 101249·619995
 2016 12 16 321250.069946
 2016 12 19 611252.479980
 2016 12 20 151254.920044
 2016 12 21 851256·349976
 2016 12 22 171250.859985
 2016 12 23 71252.619995
 2016 12 27 321255.400024
 2016 12 28 991246·969971
 2016 12 29 221244·670000
 2016 12 30 261239·020000
 2017 01 03  701241·960000
 2017 01 04  11252·430000
 2017 01 05  291254.540000
 2017 01 06  301256.820000
 2017 01 09  731258·880000
 2017 01 10  671257·380000
 2017 01 11  451255.280000
 2017 01 12  581251·080000
 2017 01 13  91260·140000
 2017 01 17  981255·940000
 2017 01 18  11256·370000
 2017 01 19  731253.610000
 2017 01 20  741257·370000
 2017 01 23  181252·880000
 2017 01 24  531257·630000
 2017 01 25  621267.310000
 2017 01 26  851273.940000
 2017 01 27  781272·110000
 2017 01 30  851258·350000
 2017 01 31  381258.740000
 2017 02 01  881261·670000
 2017 02 02  551261.250000
 2017 02 03  11266·530000
 2017 02 06  391271.120000
 2017 02 07  511271·800000
 2017 02 08  471268.870000
 2017 02 09  351274·680000
 2017 02 10  281282.300000
 2017 02 13  691287.190000
 2017 02 14  801289·950000
 2017 02 15  421296.920000
 2017 02 16  931298·720000
 2017 02 17  601298·960000
 2017 02 21  51305·490000
 2017 02 22  31309·680000
 2017 02 23  471306.920000
 2017 02 24  691305.330000
 2017 02 27  971310.510000
 2017 02 28  271309·130000
 2017 03 01  281312.450000
 2017 03 02  661319.840000
 2017 03 03  571317·170000
 2017 03 06  441312·960000
 2017 03 07  981311.270000
 2017 03 08  431308·500000
 2017 03 09  101304.210000
 2017 03 10  111308·980000
 2017 03 13  461312.310000
 2017 03 14  201306·340000
 2017 03 15  51311·130000
 2017 03 16  101317.860000
 2017 03 17  841318.050000
 2017 03 20  421313.550000
 2017 03 21  201297·270000
 2017 03 22  471294·170000
 2017 03 23  501297.940000
 2017 03 24  771294.350000
 2017 03 27  541286.700000
 2017 03 28  541295.630000
 2017 03 29  71303.920000
 2017 03 30  201307·540000
 2017 03 31  321309·790000
 2017 04 03  881300.030000
 2017 04 04  441303·380000
 2017 04 05  901302·400000
 2017 04 06  51301·610000
 2017 04 07  301303·110000
 2017 04 10  721303.920000
 2017 04 11  311296.550000
 2017 04 12  481298·420000
 2017 04 13  871291·270000
 2017 04 17  301291·540000
 2017 04 18  111294.680000
 2017 04 19  621295·620000
 2017 04 20  901297.950000
 2017 04 21  811301·070000
 2017 04 24  261304.480000
 2017 04 25  721317.610000
 2017 04 26  961324·480000
 2017 04 27  131322·360000
 2017 04 28  951321.540000
 2017 05 01  281322·770000
 2017 05 02  871323·680000
 2017 05 03  381319.620000
 2017 05 04  611318.850000
 2017 05 05  61324.130000
 2017 05 08  701326.630000
 2017 05 09  941326·010000
 2017 05 10  931326·330000
 2017 05 11  71319.950000
 2017 05 12  761322·850000
 2017 05 15  451324.770000
 2017 05 16  861327·600000
 2017 05 17  541305·740000
 2017 05 18  611303·700000
 2017 05 19  771311·230000
 2017 05 22  591320·330000
 2017 05 23  01326.660000
 2017 05 24  81329.210000
 2017 05 25  51333·780000
 2017 05 26  561336.670000
 2017 05 30  201334.880000
 2017 05 31  231331.060000
 2017 06 01  661336.310000
 2017 06 02  471345·930000
 2017 06 05  131349·340000
 2017 06 06  371345·250000
 2017 06 07  231343.500000
 2017 06 08  241345.490000
 2017 06 09  51339·380000
 2017 06 12  81341.210000
 2017 06 13  631346.950000
 2017 06 14  91346.310000
 2017 06 15  471340.740000
 2017 06 16  171342·680000
 2017 06 19  01348·500000
 2017 06 20  431349·810000
 2017 06 21  131346·470000
 2017 06 22  701347·700000
 2017 06 23  711347.040000
 2017 06 26  981350.650000
 2017 06 27  51341.030000
 2017 06 28  991341·600000
 2017 06 29  401333·450000
 2017 06 30  661342·310000
 2017 07 03  481344·260000
 2017 07 05  621342·830000
 2017 07 06  941333.780000
 2017 07 07  681335·180000
 2017 07 10  921342.310000
 2017 07 11  381337·200000
 2017 07 12  471345·140000
 2017 07 13  471352·820000
 2017 07 14  121356·030000
 2017 07 17  361361·460000
 2017 07 18  351357.790000
 2017 07 19  721363·520000
 2017 07 20  91368.090000
 2017 07 21  871366.130000
 2017 07 24  221367·160000
 2017 07 25  371369.410000
 2017 07 26  81372·120000
 2017 07 27  471363·270000
 2017 07 28  961365.940000
 2017 07 31  621367.310000
 2017 08 01  611368.840000
 2017 08 02  981365.600000
 2017 08 03  701367·150000
 2017 08 04  911368.950000
 2017 08 07  411371·110000
 2017 08 08  471367.960000
 2017 08 09  821363.400000
 2017 08 10  921349·040000
 2017 08 11  491349.100000
 2017 08 14  251351·990000
 2017 08 15  941362.460000
 2017 08 16  611364.070000
 2017 08 17  121345·140000
 2017 08 18  891339.900000
 2017 08 21  941338.240000
 2017 08 22  161344.660000
 2017 08 23  791351·630000
 2017 08 24  211349.510000
 2017 08 25  961350·960000
 2017 08 28  11350.750000
 2017 08 29  251345·090000
 2017 08 30  271353.170000
 2017 08 31  371361.670000
 2017 09 01  861370.110000
 2017 09 05  511355·690000
 2017 09 06  381361·950000
 2017 09 07  801362·520000
 2017 09 08  641361.880000
 2017 09 11  831363.900000
 2017 09 12  131378.980000
 2017 09 13  131381.090000
 2017 09 14  551380.120000
 2017 09 15  701381.180000
 2017 09 18  311385·240000
 2017 09 19  491387·390000
 2017 09 20  31384.280000
 2017 09 21  891385.500000
 2017 09 22  01384·380000
 2017 09 25  261379.890000
 2017 09 26  761383.630000
 2017 09 27  391383·980000
 2017 09 28  521387·630000
 2017 09 29  61390·960000
 2017 10 02  701397·180000
 2017 10 03  471402.560000
 2017 10 04  431404·340000
 2017 10 05  781407.880000
 2017 10 06  41410.900000
 2017 10 09  611409.530000
 2017 10 10  551411.190000
 2017 10 11  541412.910000
 2017 10 12  201413·230000
 2017 10 13  581414.800000
 2017 10 16  941415·430000
 2017 10 17  721416·430000
 2017 10 18  891418.790000
 2017 10 19  391412·070000
 2017 10 20  921420.340000
 2017 10 23  961421·300000
 2017 10 24  51421·890000
 2017 10 25  281409.550000
 2017 10 26  51416·550000
 2017 10 27  131419·600000
 2017 10 30  871425·440000
 2017 10 31  761425·370000
 2017 11 01  161426.780000
 2017 11 02  361422·490000
 2017 11 03  791427·710000
 2017 11 06  581432·870000
 2017 11 07  311431·690000
 2017 11 08  31432.100000
 2017 11 09  501421·750000
 2017 11 10  751427.050000
 2017 11 13  821426.330000
 2017 11 14  761422·500000
 2017 11 15  941416·640000
 2017 11 16  521421·940000
 2017 11 17  241429·440000
 2017 11 20  441429·780000
 2017 11 21  311432·130000
 2017 11 22  391439.770000
 2017 11 24  411440.980000
 2017 11 27  201441.340000
 2017 11 28  41442·940000
 2017 11 29  131452·630000
 2017 11 30  381455·950000
 2017 12 01  411444.430000
 2017 12 04  831462.610000
 2017 12 05  721456·080000
 2017 12 06  471454.270000
 2017 12 07  701455·050000
 2017 12 08  611461·810000
 2017 12 11  441469·350000
 2017 12 12  251473.600000
 2017 12 13  961474·630000
 2017 12 14  591474·700000
 2017 12 15  771469·710000
 2017 12 18  531481.630000
 2017 12 19  311484·890000
 2017 12 20  201482·300000
 2017 12 21  481484.240000
 2017 12 22  391483.910000
 2017 12 26  131484·110000
 2017 12 27  131484.710000
 2017 12 28  561486·480000
 2017 12 29  131481.810000
 2018 01 02 41482.320000
 2018 01 03 321493·720000
 2018 01 04 281503.390000
 2018 01 05 321509·010000
 2018 01 08 941515.950000
 2018 01 09 971522·030000
 2018 01 10 141515·200000
 2018 01 11 791521.960000
 2018 01 12 941533·410000
 2018 01 16 521532·660000
 2018 01 17 881537·180000
 2018 01 18 591545.520000
 2018 01 19 431548.680000
 2018 01 22 651555.180000
 2018 01 23 521567·170000
 2018 01 24 41563.820000
 2018 01 25 31566.930000
 2018 01 26 321572·390000
 2018 01 29 301577·080000
 2018 01 30 721559·010000
 2018 01 31 621555·950000
 2018 02 01 701556.090000
 2018 02 02 741527.220000
 2018 02 05 421462.250000
 2018 02 06 341442·800000
 2018 02 07 251484·310000
 2018 02 08 581429·230000
 2018 02 09 231402·570000
 2018 02 12 561451·000000
 2018 02 13 651459.840000
 2018 02 14 831466·110000
 2018 02 15 461489.480000
 2018 02 16 911508.870000
 2018 02 20 851498·800000
 2018 02 21 751495·830000
 2018 02 22 681493·670000
 2018 02 23 271497.620000
 2018 02 26 31520.900000
 2018 02 27 831517.470000
 2018 02 28 691501·100000
 2018 03 01 761472·530000
 2018 03 02 641465.980000
 2018 03 05 841482·670000
 2018 03 06 571502·510000
 2018 03 07 781498.510000
 2018 03 08 371509.250000
 2018 03 09 771518·650000
 2018 03 12 641540·040039
 2018 03 13 941529.010010
 2018 03 14 161521.410034
 2018 03 15 871519.130000
 2018 03 16 451522·589966
 2018 03 19 121494.400020
 2018 03 20 211503.050000
 2018 03 21 671503·369995
 2018 03 22 831466.250000
 2018 03 23 461435·520020
 2018 03 26 941439·010000
 2018 03 27 891441·020020
 2018 03 28 851438.880000
 2018 03 29 331445.370000
 2018 04 02 71417·189941
 2018 04 03 561429·150024
 2018 04 04 821429·469971
 2018 04 05 361466·939941
 2018 04 06 521434.689941
 2018 04 09 931444.890015
 2018 04 10 301451·270000
 2018 04 11 431463·930054
 2018 04 12 481466.579956
 2018 04 13 491466.469971
 2018 04 16 111473.219971
 2018 04 17 671486.430054
 2018 04 18 411499·270020
 2018 04 19 01487·469971
 2018 04 20 321476.200000
 2018 04 23 461474.439941
 2018 04 24 991452.650024
 2018 04 25 471449.949951
 2018 04 26 251464·140015
 2018 04 27 421474·079956
 2018 04 30 161468·280029
 2018 05 01 151456.290039
 2018 05 02 461459·819946
 2018 05 03 451439·500000
 2018 05 04 111451·119995
 2018 05 07 551477·500000
 2018 05 08 761474.362427
 2018 05 09 651483·500000
 2018 05 10 291497.816406
 2018 05 11 411507.369995
 2018 05 14 241511·390000
 2018 05 15 421499·030030
 2018 05 16 381503·890015
 2018 05 17 751504·459961
 2018 05 18 191503·667603
 2018 05 21 391506·680054
 2018 05 22 331510.390015
 2018 05 23 811503.949951
 2018 05 24 191502·579956
 2018 05 25 421506.964233
 2018 05 29 331487·069946
 2018 05 30 101494·060059
 2018 05 31 51499·920044
 2018 06 01 661503.510010
 2018 06 04 821519·150024
 2018 06 05 371521·719971
 2018 06 06 841526·890015
 2018 06 07 471533·239990
 2018 06 08 501535.380005
 2018 06 11 641543·780030
 2018 06 12 881544.189941
 2018 06 13 501541·560059
 2018 06 14 291542·239990
 2018 06 15 141534.640015
 2018 06 18 731532.150024
 2018 06 19 611524·589966
 2018 06 20 401535·670040
 2018 06 21 391525·689941
 2018 06 22 211529·209961
 2018 06 25 931500·060059
 2018 06 26 271508·680054
 2018 06 27 141499.329956
 2018 06 28 391495·069946
 2018 06 29 851509·229980
 2018 07 02 591499.719971
 2018 07 03 391506.589966
 2018 07 05 581507·969971
 2018 07 06 01519.050049
 2018 07 09 291534·119995
 2018 07 10 401547·219971
 2018 07 11 351539.400024
 2018 07 12 251542·530030
 2018 07 13 571550·540039
 2018 07 16 671550.640015
 2018 07 17 511547.849976
 2018 07 18 731557·530029
 2018 07 19 881554·699951
 2018 07 20 951555·060059
 2018 07 23 131551·869995
 2018 07 24 821558·310059
 2018 07 25 901562.109985
 2018 07 26 261570.609990
 2018 07 27 531556·199950
 2018 07 30 151549.819950
 2018 07 31 571552.650020
 2018 08 01 831554·770020
 2018 08 02 281550·719971
 2018 08 03 601567·819946
 2018 08 06 91572·359985
 2018 08 07 191581·079956
 2018 08 08 181581·949951
 2018 08 09 291581.829960
 2018 08 10 901568·300049
 2018 08 13 71564.250000
 2018 08 14 311566.300049
 2018 08 15 621554.430050
 2018 08 16 691563.650024
 2018 08 17 491571·489990
 2018 08 20 991580.760010
 2018 08 21 191584.780029
 2018 08 22 391585.449951
 2018 08 23 691584·150024
 2018 08 24 771586·339966
 2018 08 27 901596·569946
 2018 08 28 211605.729980
 2018 08 29 191608·540039
 2018 08 30 491606.989990
 2018 08 31 881605.430050
 2018 09 04 581601·969971
 2018 09 05 741596·469971
 2018 09 06 191591.680050
 2018 09 07 501589·650024
 2018 09 10 201594.760010
 2018 09 11 331591·130000
 2018 09 12 201596·990000
 2018 09 13 381604.220000
 2018 09 14 01607·359985
 2018 09 17 231600·970000
 2018 09 18 91602·310000
 2018 09 19 421610.330000
 2018 09 20 181612·660000
 2018 09 21 941622·010000
 2018 09 24 671614.010000
 2018 09 25 741615.090000
 2018 09 26 181608·980000
 2018 09 27 211610·650000
 2018 09 28 11610.980000


 2018 10 01 711615.540000
 2018 10 02 681615.540000
 2018 10 03 41617.120000
 2018 10 04 421595.850000
 2018 10 05 971586·730000
 2018 10 08 641582.260000
 2018 10 09 701588·710000
 2018 10 10 471538·870000
 2018 10 11 391499.480000
 2018 10 12 241508·510000
 2018 10 15 681519·640000
 2018 10 16 981522·640000
 2018 10 17 111538·610000
 2018 10 18 931523.670000
 2018 10 19 731525.290000
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

    New data set: Quarterly Financial Reporting: Manufacturing, Mining, Trade, and Selected Service Industries

    Sites of Interest: Conerly Consulting: Economics for Business Decisions * GGG Marketing SEO Experts * homes for sale - pelican marsh * Invokana Attorneys *

     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