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 90231.009995
 1992 12 11 82231.279999
 1992 12 14 26231.070007
 1992 12 15 17230.460007
 1992 12 16 76229.850006
 1992 12 17 25230.160004
 1992 12 18 90232·220001
 1992 12 21 25234·320007
 1992 12 22 66233.869995
 1992 12 23 4234.360001
 1992 12 24 93234·339996
 1992 12 28 70233.539993
 1992 12 29 10234·059998
 1992 12 30 1233.860001
 1992 12 31 47233·589996
 1993 01 04  95232.830002
 1993 01 05  83232.119995
 1993 01 06  22231·619995
 1993 01 07  91230.360001
 1993 01 08  70228·740005
 1993 01 11  87229·889999
 1993 01 12  98229·649994
 1993 01 13  86230.479996
 1993 01 14  88232.199997
 1993 01 15  46233·750000
 1993 01 18  87233.990005
 1993 01 19  21233·500000
 1993 01 20  68232·940002
 1993 01 21  11232.529999
 1993 01 22  71234.070007
 1993 01 25  10234·389999
 1993 01 26  56235.880005
 1993 01 27  57234·300003
 1993 01 28  55234·399994
 1993 01 29  89234.320007
 1993 02 01  20235·250000
 1993 02 02  85236·470001
 1993 02 03  72237·410004
 1993 02 04  21239.770004
 1993 02 05  53239.580002
 1993 02 08  19239.830002
 1993 02 09  77238·070007
 1993 02 10  95238·110001
 1993 02 11  76239.009995
 1993 02 12  11238.130005
 1993 02 16  54231.850006
 1993 02 17  24230.309998
 1993 02 18  33228.830002
 1993 02 19  36230·539993
 1993 02 22  8231.070007
 1993 02 23  45230·600006
 1993 02 24  92231.820007
 1993 02 25  94234·850006
 1993 02 26  70235.490005
 1993 03 01  21235·910004
 1993 03 02  48235·759995
 1993 03 03  10239.039993
 1993 03 04  99238.630005
 1993 03 05  40238·149994
 1993 03 08  19238.380005
 1993 03 09  35242·080002
 1993 03 10  75241·940002
 1993 03 11  15242·500000
 1993 03 12  51239·259995
 1993 03 15  45240·729996
 1993 03 16  4241·240005
 1993 03 17  84239.470001
 1993 03 18  12239.669998
 1993 03 19  39240.300003
 1993 03 22  20238.259995
 1993 03 23  10239.380005
 1993 03 24  96238.100006
 1993 03 25  43239·050003
 1993 03 26  77239·389999
 1993 03 29  81239.440002
 1993 03 30  22240.440002
 1993 03 31  8241.639999
 1993 04 01  59240.619995
 1993 04 02  9235.740005
 1993 04 05  35235.500000
 1993 04 06  9235·039993
 1993 04 07  71235.520004
 1993 04 08  32235.300003
 1993 04 12  4236.080002
 1993 04 13  46239·399994
 1993 04 14  45239.830002
 1993 04 15  14238·770004
 1993 04 16  22239·369995
 1993 04 19  45238·380005
 1993 04 20  37236·119995
 1993 04 21  42236.770004
 1993 04 22  10235.000000
 1993 04 23  55233·440002
 1993 04 26  31230·839996
 1993 04 27  29231·169998
 1993 04 28  10233·210007
 1993 04 29  53232.649994
 1993 04 30  31234.279999
 1993 05 03  13234·330002
 1993 05 04  93236.509995
 1993 05 05  39237.360001
 1993 05 06  70236·990005
 1993 05 07  57236·339996
 1993 05 10  53236.669998
 1993 05 11  38236.490005
 1993 05 12  4237·130005
 1993 05 13  49234.889999
 1993 05 14  7234.320007
 1993 05 17  1233.970001
 1993 05 18  15234.139999
 1993 05 19  1233·589996
 1993 05 20  2239.000000
 1993 05 21  3238·029999
 1993 05 24  10238·050003
 1993 05 25  53239·199997
 1993 05 26  5239.860001
 1993 05 27  44241·270004
 1993 05 28  21239·389999
 1993 06 01  65240.800003
 1993 06 02  11241·990005
 1993 06 03  50241·270004
 1993 06 04  3240.009995
 1993 06 07  27238.809998
 1993 06 08  40237.130005
 1993 06 09  71237·220001
 1993 06 10  38237.050003
 1993 06 11  51237·630005
 1993 06 14  34238·699997
 1993 06 15  82238·399994
 1993 06 16  34237·350006
 1993 06 17  75238.869995
 1993 06 18  64237·229996
 1993 06 21  85237.229996
 1993 06 22  22237.960007
 1993 06 23  62237·190002
 1993 06 24  24236·880005
 1993 06 25  4238·929993
 1993 06 28  58239·619995
 1993 06 29  1241.259995
 1993 06 30  32241·660004
 1993 07 01  90240.910004
 1993 07 02  24239·259995
 1993 07 06  3237.589996
 1993 07 07  33237·479996
 1993 07 08  17238·100006
 1993 07 09  27240.169998
 1993 07 12  6240·669998
 1993 07 13  96241·000000
 1993 07 14  88240·990005
 1993 07 15  99240.639999
 1993 07 16  74239.669998
 1993 07 19  15239.039993
 1993 07 20  26238.509995
 1993 07 21  95239.460007
 1993 07 22  95238·309998
 1993 07 23  9238.639999
 1993 07 26  82239.929993
 1993 07 27  98240·000000
 1993 07 28  81239.949997
 1993 07 29  23240·320007
 1993 07 30  32240·210007
 1993 08 02  14241.149994
 1993 08 03  71240.759995
 1993 08 04  25240.949997
 1993 08 05  77240.660004
 1993 08 06  76241·080002
 1993 08 09  26241.369995
 1993 08 10  10241·839996
 1993 08 11  40242.100006
 1993 08 12  39241·000000
 1993 08 13  35241.660004
 1993 08 16  96242·149994
 1993 08 17  74243.240005
 1993 08 18  85244·059998
 1993 08 19  12244·990005
 1993 08 20  29244.610001
 1993 08 23  52244·509995
 1993 08 24  21244·899994
 1993 08 25  93247.009995
 1993 08 26  76246·619995
 1993 08 27  77246.910004
 1993 08 30  79247.449997
 1993 08 31  42248·020004
 1993 09 01  33248·449997
 1993 09 02  72248.389999
 1993 09 03  14247.779999
 1993 09 07  47246·600006
 1993 09 08  18244·009995
 1993 09 09  89244.820007
 1993 09 10  10246·160004
 1993 09 13  20248.279999
 1993 09 14  76246.369995
 1993 09 15  3245.570007
 1993 09 16  72247·089996
 1993 09 17  99246.139999
 1993 09 20  75245.259995
 1993 09 21  14242.470001
 1993 09 22  32244·009995
 1993 09 23  48245·929993
 1993 09 24  10246·600006
 1993 09 27  47246·979996
 1993 09 28  47248.699997
 1993 09 29  54248.289993
 1993 09 30  0247.649994
 1993 10 01  54247.679993
 1993 10 04  98248·380005
 1993 10 05  29247·830002
 1993 10 06  89248.130005
 1993 10 07  8247.369995
 1993 10 08  92246.039993
 1993 10 11  13248·029999
 1993 10 12  46248·240005
 1993 10 13  12248·619995
 1993 10 14  60249·059998
 1993 10 15  68251·630005
 1993 10 18  65251·710007
 1993 10 19  90249.520004
 1993 10 20  60249.139999
 1993 10 21  81249·050003
 1993 10 22  66248·820007
 1993 10 25  92247·880005
 1993 10 26  73247.919998
 1993 10 27  66248.410004
 1993 10 28  93249.169998
 1993 10 29  94250.500000
 1993 11 01  6250·740005
 1993 11 02  61250.119995
 1993 11 03  14247·089996
 1993 11 04  97244·479996
 1993 11 05  90242·809998
 1993 11 08  28245.529999
 1993 11 09  24246·300003
 1993 11 10  25246·149994
 1993 11 11  81247·789993
 1993 11 12  55247·899994
 1993 11 15  43247.899994
 1993 11 16  29247.610001
 1993 11 17  62247.320007
 1993 11 18  55246.509995
 1993 11 19  13245.649994
 1993 11 22  85243·619995
 1993 11 23  39244.229996
 1993 11 24  67245.759995
 1993 11 26  5246·779999
 1993 11 29  93246·929993
 1993 11 30  44246.199997
 1993 12 01  52246.699997
 1993 12 02  12247·039993
 1993 12 03  78247.830002
 1993 12 06  34248.669998
 1993 12 07  99249·259995
 1993 12 08  54249·220001
 1993 12 09  90248.369995
 1993 12 10  89247·679993
 1993 12 13  21247·610001
 1993 12 14  75247·470001
 1993 12 15  6247·089996
 1993 12 16  17247.089996
 1993 12 17  56247·800003
 1993 12 20  43249·160004
 1993 12 21  25248.350006
 1993 12 22  50248.850006
 1993 12 23  66249.899994
 1993 12 27  54250·169998
 1993 12 28  73251·309998
 1993 12 29  43251·850006
 1993 12 30  39251·089996
 1993 12 31  25250·710007
 1994 01 03 1249.330002
 1994 01 04 79249.339996
 1994 01 05 89249·770004
 1994 01 06 2250.250000
 1994 01 07 82250.300003
 1994 01 10 64251.610001
 1994 01 11 53253.440002
 1994 01 12 54252·880005
 1994 01 13 19252.919998
 1994 01 14 30253.259995
 1994 01 17 94253·449997
 1994 01 18 74253.679993
 1994 01 19 37252·869995
 1994 01 20 34253·460007
 1994 01 21 0253.710007
 1994 01 24 81252·529999
 1994 01 25 85251.759995
 1994 01 26 57252·059998
 1994 01 27 84253·339996
 1994 01 28 21255.570007
 1994 01 31 39256.619995
 1994 02 01 5256·910004
 1994 02 02 84257·100006
 1994 02 03 61256.660004
 1994 02 04 0251·500000
 1994 02 07 11250.570007
 1994 02 08 62251·630005
 1994 02 09 97252.479996
 1994 02 10 92251·639999
 1994 02 11 31250.550003
 1994 02 14 7251.660004
 1994 02 15 47252.190002
 1994 02 16 68252.960007
 1994 02 17 47251.360001
 1994 02 18 31249.960007
 1994 02 22 56250·600006
 1994 02 23 0251·580002
 1994 02 24 66248.889999
 1994 02 25 73248.889999
 1994 02 28 92249·850006
 1994 03 01 91248.039993
 1994 03 02 18245·660004
 1994 03 03 95248.039993
 1994 03 04 49248.009995
 1994 03 07 66249.300003
 1994 03 08 61249·559998
 1994 03 09 84248.729996
 1994 03 10 48248.139999
 1994 03 11 74248.259995
 1994 03 14 76250.179993
 1994 03 15 55250.449997
 1994 03 16 31250.330002
 1994 03 17 92251.960007
 1994 03 18 70251.800003
 1994 03 21 45251·300003
 1994 03 22 69251.470001
 1994 03 23 20251·820007
 1994 03 24 75248·500000
 1994 03 25 17247.610001
 1994 03 28 55245·000000
 1994 03 29 82242·839996
 1994 03 30 47239.210007
 1994 03 31 58234.380005
 1994 04 04 9234·100006
 1994 04 05 30235.500000
 1994 04 06 68239.259995
 1994 04 07 82239·929993
 1994 04 08 73239·380005
 1994 04 11 39240·070007
 1994 04 12 44239.820007
 1994 04 13 26237.389999
 1994 04 14 19237.610001
 1994 04 15 9238·919998
 1994 04 18 8236.809998
 1994 04 19 53235.339996
 1994 04 20 40235.479996
 1994 04 21 66236.699997
 1994 04 22 15239.639999
 1994 04 25 52239.910004
 1994 04 26 54241.449997
 1994 04 28 60240·039993
 1994 04 29 48239.970001
 1994 05 02 35240.919998
 1994 05 03 7241·830002
 1994 05 04 66241·589996
 1994 05 05 12242·020004
 1994 05 06 40238·960007
 1994 05 09 66236.660004
 1994 05 10 85236·850006
 1994 05 11 41235.729996
 1994 05 12 29236·089996
 1994 05 13 28235.869995
 1994 05 16 43236.970001
 1994 05 17 90236·699997
 1994 05 18 92239.589996
 1994 05 19 9242·059998
 1994 05 20 89242.839996
 1994 05 23 40241·529999
 1994 05 24 40242.240005
 1994 05 25 56242.059998
 1994 05 26 99243.820007
 1994 05 27 0243·279999
 1994 05 31 12243·589996
 1994 06 01 36243.089996
 1994 06 02 73244·869995
 1994 06 03 99244.449997
 1994 06 06 70246.050003
 1994 06 07 44245·389999
 1994 06 08 37243·940002
 1994 06 09 96243·949997
 1994 06 10 3244.630005
 1994 06 13 0244.729996
 1994 06 14 41245·610001
 1994 06 15 71246·000000
 1994 06 16 22245·809998
 1994 06 17 46245·009995
 1994 06 20 61242·630005
 1994 06 21 31239·740005
 1994 06 22 67240.699997
 1994 06 23 53239·529999
 1994 06 24 97235·990005
 1994 06 27 8234.639999
 1994 06 28 0236.399994
 1994 06 29 15237·860001
 1994 06 30 74236.809998
 1994 07 01 59236·880005
 1994 07 05 9237.630005
 1994 07 06 50237·039993
 1994 07 07 43238·080002
 1994 07 08 65238.300003
 1994 07 11 7237·710007
 1994 07 12 3237·490005
 1994 07 13 79239.039993
 1994 07 14 32239·940002
 1994 07 15 31241·649994
 1994 07 18 42242.190002
 1994 07 19 82242.389999
 1994 07 20 93240·550003
 1994 07 21 45240.630005
 1994 07 22 63241.380005
 1994 07 25 79241·639999
 1994 07 26 4241.649994
 1994 07 27 37240.759995
 1994 07 28 85241.259995
 1994 07 29 18242.199997
 1994 08 01 46242.270004
 1994 08 02 18245·440002
 1994 08 03 50245·360001
 1994 08 04 77244.690002
 1994 08 05 27243.389999
 1994 08 08 28243·889999
 1994 08 09 29243·970001
 1994 08 10 54244.559998
 1994 08 11 78244.289993
 1994 08 12 29245·199997
 1994 08 15 16246·339996
 1994 08 16 76245·850006
 1994 08 17 55248.179993
 1994 08 18 10247·130005
 1994 08 19 29246·820007
 1994 08 22 93246.740005
 1994 08 23 41247.270004
 1994 08 24 82248.490005
 1994 08 25 14250·039993
 1994 08 26 80250.270004
 1994 08 29 42253.130005
 1994 08 30 84252·990005
 1994 08 31 38253·570007
 1994 09 01 37252·070007
 1994 09 02 89251.479996
 1994 09 06 78250.860001
 1994 09 07 97251.119995
 1994 09 08 91251.520004
 1994 09 09 39249.360001
 1994 09 12 54248.919998
 1994 09 13 9248.970001
 1994 09 14 91249·289993
 1994 09 15 74250·320007
 1994 09 16 22251.160004
 1994 09 19 19251·580002
 1994 09 20 13247·820007
 1994 09 21 0245.179993
 1994 09 22 22246·259995
 1994 09 23 95245·289993
 1994 09 26 57245·169998
 1994 09 27 50245.690002
 1994 09 28 17246.649994
 1994 09 29 32246.649994
 1994 09 30 49246.929993
 1994 10 03 79246.330002
 1994 10 04 93242·880005
 1994 10 05 49240·240005
 1994 10 06 38241.639999
 1994 10 07 69241·740005
 1994 10 10 65243.289993
 1994 10 11 90245.259995
 1994 10 12 1248.229996
 1994 10 13 28248.580002
 1994 10 14 69248·740005
 1994 10 17 24249·580002
 1994 10 18 38248·820007
 1994 10 19 86248.630005
 1994 10 20 70248.199997
 1994 10 21 45247.360001
 1994 10 24 74245.830002
 1994 10 25 1244·539993
 1994 10 26 54245.949997
 1994 10 27 73246·699997
 1994 10 28 59248·360001
 1994 10 31 53251.610001
 1994 11 01 35249·320007
 1994 11 02 52248.710007
 1994 11 03 70248·899994
 1994 11 04 50246·970001
 1994 11 07 50246·419998
 1994 11 08 50247·059998
 1994 11 09 5247.520004
 1994 11 10 23247.369995
 1994 11 11 62246·190002
 1994 11 14 62246·600006
 1994 11 15 92247·179993
 1994 11 16 29247.720001
 1994 11 17 60246·119995
 1994 11 18 7245.410004
 1994 11 21 79243·789993
 1994 11 22 50239·619995
 1994 11 23 56236·729996
 1994 11 25 30239.610001
 1994 11 28 43240.460007
 1994 11 29 91241.000000
 1994 11 30 88241.729996
 1994 12 01 98238.869995
 1994 12 02 84238·839996
 1994 12 05 86240·960007
 1994 12 06 19240.020004
 1994 12 07 8239·559998
 1994 12 08 28236·470001
 1994 12 09 89235·440002
 1994 12 12 37236·740005
 1994 12 13 76238.589996
 1994 12 14 23239.130005
 1994 12 15 84241.720001
 1994 12 16 55242.309998
 1994 12 19 49242·669998
 1994 12 20 47242.619995
 1994 12 21 77243.050003
 1994 12 22 10244.240005
 1994 12 23 94244·320007
 1994 12 27 0244·690002
 1994 12 28 99244.220001
 1994 12 29 66244.940002
 1994 12 30 7244·639999
 1995 01 03  6243·539993
 1995 01 04  6243·750000
 1995 01 05  10244·919998
 1995 01 06  5244·770004
 1995 01 09  16245·139999
 1995 01 10  82245.630005
 1995 01 11  56244.539993
 1995 01 12  34245.460007
 1995 01 13  6245·979996
 1995 01 16  31248.250000
 1995 01 17  41249.740005
 1995 01 18  63249.669998
 1995 01 19  76248·820007
 1995 01 20  87247·309998
 1995 01 23  27245·869995
 1995 01 24  85247·970001
 1995 01 25  52247·600006
 1995 01 26  5248·669998
 1995 01 27  4249.350006
 1995 01 30  19248·990005
 1995 01 31  83249·289993
 1995 02 01  67250.199997
 1995 02 02  84250·539993
 1995 02 03  11251·990005
 1995 02 06  46255.229996
 1995 02 07  80256.100006
 1995 02 08  4256·420013
 1995 02 09  28256.220001
 1995 02 10  40256·089996
 1995 02 13  76256·850006
 1995 02 14  28256.619995
 1995 02 15  66257·100006
 1995 02 16  91257.660004
 1995 02 17  11256·959991
 1995 02 21  44256·910004
 1995 02 22  43257.019989
 1995 02 23  49258·329987
 1995 02 24  66258.880005
 1995 02 27  64257.619995
 1995 02 28  3257.859985
 1995 03 01  90258.700012
 1995 03 02  49257.649994
 1995 03 03  26257·640015
 1995 03 06  16256·769989
 1995 03 07  14255·639999
 1995 03 08  90256·410004
 1995 03 09  93256·739990
 1995 03 10  76257·299988
 1995 03 13  47260.470001
 1995 03 14  48260·850006
 1995 03 15  54261.190002
 1995 03 16  1261·799988
 1995 03 17  39263.109985
 1995 03 20  3263.190002
 1995 03 21  21262·679993
 1995 03 22  37262·450012
 1995 03 23  65262·720001
 1995 03 24  61263·529999
 1995 03 27  31266.220001
 1995 03 28  52266.850006
 1995 03 29  25266·380005
 1995 03 30  55266·260010
 1995 03 31  48264·130005
 1995 04 03  40265.799988
 1995 04 04  46266.579987
 1995 04 05  42267.209991
 1995 04 06  60268.130005
 1995 04 07  20267.440002
 1995 04 10  77268.040009
 1995 04 11  2268·540009
 1995 04 12  80268·589996
 1995 04 13  37269·679993
 1995 04 17  94268·619995
 1995 04 18  43267·609985
 1995 04 19  44265·790009
 1995 04 20  59266.929993
 1995 04 21  98267.959991
 1995 04 24  96268·980011
 1995 04 25  18270.929993
 1995 04 26  82270·579987
 1995 04 27  13271.299988
 1995 04 28  18270·899994
 1995 05 01  87272·109985
 1995 05 02  23271.839996
 1995 05 03  90272.720001
 1995 05 04  90275·079987
 1995 05 05  66274.480011
 1995 05 08  28274.980011
 1995 05 09  4276.579987
 1995 05 10  19276·750000
 1995 05 11  91277.369995
 1995 05 12  65277.829987
 1995 05 15  57278·720001
 1995 05 16  37279.529999
 1995 05 17  27278·929993
 1995 05 18  28275.679993
 1995 05 19  72274.410004
 1995 05 22  0275.559998
 1995 05 23  60277·829987
 1995 05 24  36279·040009
 1995 05 25  1278.640015
 1995 05 26  90277·359985
 1995 05 30  4276·589996
 1995 05 31  35277.059998
 1995 06 01  19281.070007
 1995 06 02  14281·019989
 1995 06 05  96282.640015
 1995 06 06  92284·179993
 1995 06 07  27282·410004
 1995 06 08  3282·350006
 1995 06 09  0279·359985
 1995 06 12  2280·290009
 1995 06 13  49281.809998
 1995 06 14  14283·489990
 1995 06 15  3284.450012
 1995 06 16  84285.220001
 1995 06 19  37286.579987
 1995 06 20  29288.660004
 1995 06 21  19289·019989
 1995 06 22  83289·200012
 1995 06 23  65291·350006
 1995 06 26  53289.029999
 1995 06 27  85287.869995
 1995 06 28  67287·049988
 1995 06 29  34287.269989
 1995 06 30  20288·750000
 1995 07 03  63289.089996
 1995 07 05  30290.440002
 1995 07 06  69290.640015
 1995 07 07  85294·029999
 1995 07 10  43295.779999
 1995 07 11  92294·750000
 1995 07 12  21295.130005
 1995 07 13  30297.799988
 1995 07 14  36296.350006
 1995 07 17  97297.869995
 1995 07 18  65296.260010
 1995 07 19  62288·339996
 1995 07 20  81291·709991
 1995 07 21  14293.070007
 1995 07 24  2294.339996
 1995 07 25  12296·190002
 1995 07 26  41298.660004
 1995 07 27  37299·239990
 1995 07 28  56299·730011
 1995 07 31  38298.869995
 1995 08 01  3297.109985
 1995 08 02  85297·619995
 1995 08 03  79295.420013
 1995 08 04  20297·480011
 1995 08 07  80298·000000
 1995 08 08  3297.989990
 1995 08 09  46298.579987
 1995 08 10  65297·170013
 1995 08 11  11295·609985
 1995 08 14  59296·489990
 1995 08 15  56296·959991
 1995 08 16  5298·250000
 1995 08 17  58298·510010
 1995 08 18  47299.190002
 1995 08 21  37298.809998
 1995 08 22  97297·899994
 1995 08 23  9298·670013
 1995 08 24  88297.700012
 1995 08 25  37298·670013
 1995 08 28  22298.970001
 1995 08 29  77297.390015
 1995 08 30  24299.809998
 1995 08 31  32300·549988
 1995 09 01  87300·910004
 1995 09 05  99302·350006
 1995 09 06  25305·299988
 1995 09 07  23305.630005
 1995 09 08  24305.670013
 1995 09 11  40307.600006
 1995 09 12  86307·859985
 1995 09 13  34308.910004
 1995 09 14  88310·549988
 1995 09 15  86311.690002
 1995 09 18  25310·489990
 1995 09 19  18311·420013
 1995 09 20  63313·429993
 1995 09 21  50311.690002
 1995 09 22  87310.350006
 1995 09 25  48310·660004
 1995 09 26  53311.250000
 1995 09 27  71307.750000
 1995 09 28  40311·179993
 1995 09 29  25313.109985
 1995 10 02  92311.200012
 1995 10 03  11309·799988
 1995 10 04  79310·160004
 1995 10 05  75310·029999
 1995 10 06  36311.600006
 1995 10 09  58308·019989
 1995 10 10  22305.130005
 1995 10 11  48308·500000
 1995 10 12  66310.260010
 1995 10 13  25312.470001
 1995 10 16  15312·500000
 1995 10 17  19312·239990
 1995 10 18  89314·890015
 1995 10 19  51314·779999
 1995 10 20  26314.600006
 1995 10 23  89312.950012
 1995 10 24  37313·540009
 1995 10 25  97311·369995
 1995 10 26  50306.500000
 1995 10 27  83306·910004
 1995 10 30  66310.339996
 1995 10 31  52311·369995
 1995 11 01  5311.190002
 1995 11 02  52312·989990
 1995 11 03  58315.709991
 1995 11 06  28315·850006
 1995 11 07  35313.290009
 1995 11 08  70314.440002
 1995 11 09  19316·929993
 1995 11 10  64316.660004
 1995 11 13  10316.779999
 1995 11 14  39315.529999
 1995 11 15  82314·940002
 1995 11 16  22317·510010
 1995 11 17  25319·640015
 1995 11 20  84318.630005
 1995 11 21  2317.809998
 1995 11 22  91319.399994
 1995 11 24  97319.399994
 1995 11 27  55320·440002
 1995 11 28  62320·000000
 1995 11 29  82323·540009
 1995 11 30  71324.220001
 1995 12 01  27324.109985
 1995 12 04  68324.779999
 1995 12 05  35328·149994
 1995 12 06  17329·309998
 1995 12 07  1328.250000
 1995 12 08  52327.779999
 1995 12 11  12329.299988
 1995 12 12  28329·299988
 1995 12 13  2329·510010
 1995 12 14  70327·899994
 1995 12 15  1326.679993
 1995 12 18  24322·010010
 1995 12 19  81321·709991
 1995 12 20  4322·869995
 1995 12 21  14322.869995
 1995 12 22  48325·269989
 1995 12 26  13326.119995
 1995 12 27  61327·239990
 1995 12 28  90326.690002
 1995 12 29  71326·720001
 1996 01 02 99327.529999
 1996 01 03 73330·309998
 1996 01 04 91327.049988
 1996 01 05 85325·880005
 1996 01 08 63328·109985
 1996 01 09 95323·369995
 1996 01 10 6317·600006
 1996 01 11 10318.220001
 1996 01 12 57318.329987
 1996 01 15 10318.779999
 1996 01 16 48318·670013
 1996 01 17 91322·089996
 1996 01 18 55322·000000
 1996 01 19 24323.290009
 1996 01 22 53325.739990
 1996 01 23 97325.890015
 1996 01 24 59326·829987
 1996 01 25 69328·880005
 1996 01 26 85328·160004
 1996 01 29 21331.420013
 1996 01 30 92332.720001
 1996 01 31 1335.579987
 1996 02 01 33338.250000
 1996 02 02 82338.260010
 1996 02 05 7337.899994
 1996 02 06 3341·160004
 1996 02 07 8344·049988
 1996 02 08 26345.260010
 1996 02 09 77348.160004
 1996 02 12 81349·519989
 1996 02 13 49349·820007
 1996 02 14 20348·279999
 1996 02 15 5347.279999
 1996 02 16 66345.070007
 1996 02 20 19341.070007
 1996 02 21 60342.000000
 1996 02 22 14345.760010
 1996 02 23 15348·230011
 1996 02 26 5347·359985
 1996 02 27 64344·290009
 1996 02 28 55344.529999
 1996 02 29 10341·920013
 1996 03 01 21339·750000
 1996 03 04 76344·000000
 1996 03 05 5346·459991
 1996 03 06 57348.109985
 1996 03 07 4347·100006
 1996 03 08 66335·459991
 1996 03 11 62336.820007
 1996 03 12 88335.829987
 1996 03 13 17339·140015
 1996 03 14 28340.839996
 1996 03 15 53340.850006
 1996 03 18 60342.630005
 1996 03 19 48346.739990
 1996 03 20 80344.649994
 1996 03 21 28345.980011
 1996 03 22 54346.440002
 1996 03 25 11345·920013
 1996 03 26 68345.420013
 1996 03 27 62345·440002
 1996 03 28 77344·869995
 1996 03 29 42344.760010
 1996 04 01 59345.010010
 1996 04 02 56348·769989
 1996 04 03 61348.200012
 1996 04 04 5349·799988
 1996 04 08 49340.790009
 1996 04 09 35342·350006
 1996 04 10 62337·760010
 1996 04 11 87333·589996
 1996 04 12 56336.690002
 1996 04 15 49339·799988
 1996 04 16 61342·820007
 1996 04 17 3341·130005
 1996 04 18 25342·320007
 1996 04 19 75343.820007
 1996 04 22 67344.579987
 1996 04 23 88346·200012
 1996 04 24 25346·859985
 1996 04 25 11346·320007
 1996 04 26 9348.700012
 1996 04 29 7348.609985
 1996 04 30 49348.459991
 1996 05 01 84349.010010
 1996 05 02 45343·850006
 1996 05 03 47343·079987
 1996 05 06 17340.869995
 1996 05 07 45341.059998
 1996 05 08 57337·130005
 1996 05 09 21343.869995
 1996 05 10 74344.959991
 1996 05 13 67348·679993
 1996 05 14 50353·510010
 1996 05 15 68355·290009
 1996 05 16 88354·290009
 1996 05 17 53355.750000
 1996 05 20 58357.200012
 1996 05 21 49359.380005
 1996 05 22 53358.779999
 1996 05 23 27359·760010
 1996 05 24 35360.940002
 1996 05 28 53358.489990
 1996 05 29 88355·630005
 1996 05 30 39354.950012
 1996 05 31 65356·380005
 1996 06 03 92355·459991
 1996 06 04 39356.570007
 1996 06 05 65358.970001
 1996 06 06 53359.380005
 1996 06 07 6353·649994
 1996 06 10 73357.779999
 1996 06 11 6357.720001
 1996 06 12 32357·320007
 1996 06 13 55355·519989
 1996 06 14 85354·959991
 1996 06 17 87354.609985
 1996 06 18 57352·910004
 1996 06 19 29352·779999
 1996 06 20 94350.959991
 1996 06 21 57352·850006
 1996 06 24 11355·049988
 1996 06 25 40355.179993
 1996 06 26 45352.890015
 1996 06 27 93351.730011
 1996 06 28 1355·480011
 1996 07 01 27357·089996
 1996 07 02 6358.440002
 1996 07 03 96356·970001
 1996 07 05 57350.209991
 1996 07 08 51346·679993
 1996 07 09 71347·290009
 1996 07 10 89344.970001
 1996 07 11 36339.450012
 1996 07 12 1339·980011
 1996 07 15 60333.880005
 1996 07 16 24321.059998
 1996 07 17 21332·839996
 1996 07 18 90336·369995
 1996 07 19 17337·720001
 1996 07 22 77334·829987
 1996 07 23 17331·750000
 1996 07 24 56326.559998
 1996 07 25 11331.940002
 1996 07 26 47334.720001
 1996 07 29 57335·010010
 1996 07 30 61334.079987
 1996 07 31 35336.380005
 1996 08 01 59339.350006
 1996 08 02 97345·130005
 1996 08 05 94350·170013
 1996 08 06 10348.899994
 1996 08 07 65350·970001
 1996 08 08 18351·690002
 1996 08 09 67350·950012
 1996 08 12 80350·160004
 1996 08 13 40350·029999
 1996 08 14 28349·980011
 1996 08 15 19351.029999
 1996 08 16 13352·089996
 1996 08 19 84353.160004
 1996 08 20 57353.140015
 1996 08 21 11351·500000
 1996 08 22 4353.029999
 1996 08 23 22353.570007
 1996 08 26 64352·320007
 1996 08 27 33353·019989
 1996 08 28 71353·790009
 1996 08 29 5349.440002
 1996 08 30 28347·049988
 1996 09 03 97343·390015
 1996 09 04 59347·809998
 1996 09 05 9345.390015
 1996 09 06 58345·730011
 1996 09 09 40349·179993
 1996 09 10 38351·989990
 1996 09 11 33352.100006
 1996 09 12 84354·890015
 1996 09 13 26357.119995
 1996 09 16 0362·079987
 1996 09 17 3361·890015
 1996 09 18 63361·809998
 1996 09 19 43361.579987
 1996 09 20 66363·559998
 1996 09 23 69362·559998
 1996 09 24 77363·959991
 1996 09 25 3364·649994
 1996 09 26 80364.760010
 1996 09 27 8365·059998
 1996 09 30 32366.089996
 1996 10 01 44365.250000
 1996 10 02 10367.480011
 1996 10 03 18369.160004
 1996 10 04 60369.600006
 1996 10 07 30374·109985
 1996 10 08 51373·089996
 1996 10 09 26370·420013
 1996 10 10 18369·750000
 1996 10 11 48370·309998
 1996 10 14 21373.369995
 1996 10 15 82372.779999
 1996 10 16 88372.589996
 1996 10 17 11375·299988
 1996 10 18 66375·820007
 1996 10 21 62376.250000
 1996 10 22 75374.109985
 1996 10 23 57372·329987
 1996 10 24 54373·029999
 1996 10 25 65372·179993
 1996 10 28 12370.190002
 1996 10 29 49369.609985
 1996 10 30 80371.420013
 1996 10 31 17371.920013
 1996 11 01 56372.700012
 1996 11 04 74373·440002
 1996 11 05 61375.380005
 1996 11 06 69378.760010
 1996 11 07 87383.700012
 1996 11 08 46385.250000
 1996 11 11 44387.500000
 1996 11 12 96387.010010
 1996 11 13 13386·809998
 1996 11 14 3387.440002
 1996 11 15 96390·329987
 1996 11 18 98389.709991
 1996 11 19 65390·890015
 1996 11 20 7392·440002
 1996 11 21 12392.859985
 1996 11 22 1393·609985
 1996 11 25 0396.399994
 1996 11 26 46398.950012
 1996 11 27 11399.079987
 1996 11 29 55400.130005
 1996 12 02 99398·459991
 1996 12 03 34397·149994
 1996 12 04 38392·470001
 1996 12 05 35394·440002
 1996 12 06 70385.709991
 1996 12 09 7392·720001
 1996 12 10 60396.600006
 1996 12 11 42389·140015
 1996 12 12 43387.440002
 1996 12 13 30383.589996
 1996 12 16 73381.700012
 1996 12 17 2380·230011
 1996 12 18 76384.850006
 1996 12 19 89388·019989
 1996 12 20 96395·010010
 1996 12 23 64393.529999
 1996 12 24 50395.209991
 1996 12 26 98397.459991
 1996 12 27 72399.619995
 1996 12 30 5398.920013
 1996 12 31 71393.750000
 1997 01 02  95387·489990
 1997 01 03  72391·089996
 1997 01 06  23395.160004
 1997 01 07  72394.390015
 1997 01 08  42397·350006
 1997 01 09  88397·670013
 1997 01 10  46396·869995
 1997 01 13  8401.829987
 1997 01 14  27403.190002
 1997 01 15  41405·640015
 1997 01 16  23406.390015
 1997 01 17  63408·679993
 1997 01 20  64411·410004
 1997 01 21  73410.549988
 1997 01 22  29414·170013
 1997 01 23  41413.200012
 1997 01 24  90408·320007
 1997 01 27  56406.040009
 1997 01 28  66404.929993
 1997 01 29  76406.540009
 1997 01 30  69409.820007
 1997 01 31  82415·690002
 1997 02 03  58415.369995
 1997 02 04  23415·109985
 1997 02 05  87409·709991
 1997 02 06  70410·380005
 1997 02 07  55412·489990
 1997 02 10  64415·160004
 1997 02 11  58412.760010
 1997 02 12  66417.209991
 1997 02 13  34424·209991
 1997 02 14  6427·239990
 1997 02 18  20426.429993
 1997 02 19  37428.850006
 1997 02 20  95423·109985
 1997 02 21  80422.619995
 1997 02 24  35421.600006
 1997 02 25  79426.540009
 1997 02 26  62421.809998
 1997 02 27  44419·730011
 1997 02 28  92416.220001
 1997 03 03  9414·910004
 1997 03 04  87417.549988
 1997 03 05  78418·010010
 1997 03 06  3421.290009
 1997 03 07  74421·820007
 1997 03 10  44424.279999
 1997 03 11  90427·910004
 1997 03 12  7422.989990
 1997 03 13  41416.760010
 1997 03 14  35416.820007
 1997 03 17  10412·559998
 1997 03 18  66413·730011
 1997 03 19  4410.649994
 1997 03 20  84409·630005
 1997 03 21  97412.309998
 1997 03 24  68411.040009
 1997 03 25  84415.049988
 1997 03 26  42414.260010
 1997 03 27  30404·510010
 1997 03 31  26397.950012
 1997 04 01  23395·510010
 1997 04 02  84393·420013
 1997 04 03  18391·850006
 1997 04 04  78391.779999
 1997 04 07  92399·230011
 1997 04 08  12399.989990
 1997 04 09  91400·399994
 1997 04 10  86399·269989
 1997 04 11  83389.029999
 1997 04 14  49386·730011
 1997 04 15  6391.859985
 1997 04 16  40395·899994
 1997 04 17  18400.130005
 1997 04 18  46400.709991
 1997 04 21  46396·799988
 1997 04 22  51398.140015
 1997 04 23  38404·489990
 1997 04 24  80403·489990
 1997 04 25  15400·040009
 1997 04 28  57399·350006
 1997 04 29  15404.309998
 1997 04 30  50413·799988
 1997 05 01  47415·529999
 1997 05 02  21418.109985
 1997 05 05  41425.750000
 1997 05 06  81432·380005
 1997 05 07  98427·529999
 1997 05 08  32426·040009
 1997 05 09  37427.980011
 1997 05 12  25432.320007
 1997 05 13  49434·480011
 1997 05 14  2436.290009
 1997 05 15  45436·609985
 1997 05 16  55434·690002
 1997 05 19  7434.410004
 1997 05 20  69433·079987
 1997 05 21  36437·839996
 1997 05 22  74437·119995
 1997 05 23  4437·910004
 1997 05 27  96440.850006
 1997 05 28  3442·239990
 1997 05 29  6441.899994
 1997 05 30  96436.369995
 1997 06 02  71443.299988
 1997 06 03  65441.910004
 1997 06 04  2440·529999
 1997 06 05  65441·200012
 1997 06 06  6442.839996
 1997 06 09  68449·850006
 1997 06 10  36451·670013
 1997 06 11  18453.140015
 1997 06 12  40455·089996
 1997 06 13  79462.190002
 1997 06 16  10466·040009
 1997 06 17  86463·679993
 1997 06 18  35464·339996
 1997 06 19  93465·739990
 1997 06 20  49470.170013
 1997 06 23  26460.609985
 1997 06 24  80460·679993
 1997 06 25  29462·119995
 1997 06 26  3460·549988
 1997 06 27  19462·570007
 1997 06 30  87460.989990
 1997 07 01  31462·950012
 1997 07 02  47466.359985
 1997 07 03  73472.799988
 1997 07 07  94475·940002
 1997 07 08  69476.940002
 1997 07 09  82473·089996
 1997 07 10  18473·679993
 1997 07 11  64478.089996
 1997 07 14  37478.190002
 1997 07 15  34479·420013
 1997 07 16  12484.720001
 1997 07 17  85485.950012
 1997 07 18  53478·649994
 1997 07 21  53476.489990
 1997 07 22  36478.510010
 1997 07 23  70488·850006
 1997 07 24  61485·709991
 1997 07 25  13490.220001
 1997 07 28  97489.720001
 1997 07 29  56488·429993
 1997 07 30  32493.179993
 1997 07 31  16497·179993
 1997 08 01  26492.519989
 1997 08 04  7494·779999
 1997 08 05  59497·579987
 1997 08 06  87498.329987
 1997 08 07  80498.880005
 1997 08 08  11486.000000
 1997 08 11  61485.440002
 1997 08 12  77485.929993
 1997 08 13  41481·869995
 1997 08 14  79482·559998
 1997 08 15  82474·959991
 1997 08 18  59470.820007
 1997 08 19  15479·880005
 1997 08 20  52486·100006
 1997 08 21  92484.799988
 1997 08 22  36477·010010
 1997 08 25  35483.089996
 1997 08 26  90480·519989
 1997 08 27  85476.779999
 1997 08 28  33474·170013
 1997 08 29  55473.779999
 1997 09 02  82475.329987
 1997 09 03  79488·250000
 1997 09 04  99487.970001
 1997 09 05  59487·649994
 1997 09 08  41490·119995
 1997 09 09  19489.559998
 1997 09 10  11485.769989
 1997 09 11  53477·720001
 1997 09 12  5480.109985
 1997 09 15  75486.589996
 1997 09 16  68486.760010
 1997 09 17  69497.859985
 1997 09 18  37491.220001
 1997 09 19  39499·000000
 1997 09 22  96502.059998
 1997 09 23  62501.100006
 1997 09 24  25499·269989
 1997 09 25  32495·709991
 1997 09 26  46495.959991
 1997 09 29  15497.899994
 1997 09 30  80500·779999
 1997 10 01  98500.970001
 1997 10 02  93503·420013
 1997 10 03  35505.170013
 1997 10 06  43509·839996
 1997 10 07  5513·460022
 1997 10 08  36512·369995
 1997 10 09  53509·589996
 1997 10 10  74510·040009
 1997 10 13  48511.850006
 1997 10 14  2509·070007
 1997 10 15  26509.429993
 1997 10 16  63503·739990
 1997 10 17  45493·489990
 1997 10 20  42498·519989
 1997 10 21  35505.549988
 1997 10 22  21511.390015
 1997 10 23  42500.230011
 1997 10 24  29497·029999
 1997 10 27  86465.269989
 1997 10 28  88453·010010
 1997 10 29  7483.750000
 1997 10 30  66478·160004
 1997 10 31  13478.160004
 1997 11 03  26483.859985
 1997 11 04  34493·079987
 1997 11 05  76496.399994
 1997 11 06  71494·869995
 1997 11 07  22484·820007
 1997 11 10  43487·059998
 1997 11 11  11486·339996
 1997 11 12  42478·730011
 1997 11 13  90475.910004
 1997 11 14  77483·649994
 1997 11 17  46490.029999
 1997 11 18  32495.029999
 1997 11 19  67493.649994
 1997 11 20  7498·359985
 1997 11 21  82503·540009
 1997 11 24  73498.619995
 1997 11 25  17498.390015
 1997 11 26  25502·329987
 1997 11 28  43502.429993
 1997 12 01  23504·250000
 1997 12 02  27511.899994
 1997 12 03  51510·320007
 1997 12 04  80513·510010
 1997 12 05  62512.200012
 1997 12 08  10517.760010
 1997 12 09  29514.809998
 1997 12 10  68508.709991
 1997 12 11  97502.559998
 1997 12 12  4499.910004
 1997 12 15  29503·000000
 1997 12 16  9507.619995
 1997 12 17  59508·809998
 1997 12 18  72501·869995
 1997 12 19  44489.299988
 1997 12 22  27500·450012
 1997 12 23  7496·880005
 1997 12 24  2493·970001
 1997 12 26  93493.970001
 1997 12 29  72495.869995
 1997 12 30  20504.239990
 1997 12 31  7511.779999
 1998 01 02 22510.899994
 1998 01 05 21512·770020
 1998 01 06 6509·200012
 1998 01 07 24503·480011
 1998 01 08 98504·619995
 1998 01 09 73487.410004
 1998 01 12 96482·290009
 1998 01 13 17495.100006
 1998 01 14 16500.739990
 1998 01 15 54501·980011
 1998 01 16 47502·170013
 1998 01 20 73507.489990
 1998 01 21 96508.920013
 1998 01 22 14507·000000
 1998 01 23 41502.519989
 1998 01 26 6503·549988
 1998 01 27 81504.290009
 1998 01 28 28510·380005
 1998 01 29 84514·260010
 1998 01 30 53516.830017
 1998 02 02 40517·020020
 1998 02 03 98525·880005
 1998 02 04 8527·229980
 1998 02 05 77528·030029
 1998 02 06 68529·419983
 1998 02 09 48531.010010
 1998 02 10 69533.080017
 1998 02 11 66536.500000
 1998 02 12 83532·700012
 1998 02 13 29537.700012
 1998 02 17 50538.729980
 1998 02 18 32539.419983
 1998 02 19 30542.200012
 1998 02 20 16540.219971
 1998 02 23 56544·630005
 1998 02 24 15542·809998
 1998 02 25 79543·510010
 1998 02 26 10548·390015
 1998 02 27 20550.760010
 1998 03 02 76550·989990
 1998 03 03 22549.979980
 1998 03 04 35549·919983
 1998 03 05 98543.630005
 1998 03 06 4545·609985
 1998 03 09 80553·429993
 1998 03 10 43554.549988
 1998 03 11 72560·849976
 1998 03 12 11560.950012
 1998 03 13 96562·450012
 1998 03 16 9563.500000
 1998 03 17 48566·010010
 1998 03 18 35568·349976
 1998 03 19 40571·890015
 1998 03 20 33574·219971
 1998 03 23 58576·159973
 1998 03 24 40576.659973
 1998 03 25 6575·960022
 1998 03 26 40577·780029
 1998 03 27 59575.030029
 1998 03 30 12574·229980
 1998 03 31 12575·960022
 1998 04 01 81577·049988
 1998 04 02 32583.429993
 1998 04 03 66588.710022
 1998 04 06 4589·820007
 1998 04 07 32580.440002
 1998 04 08 84578.520020
 1998 04 09 39580·070007
 1998 04 13 49580·219971
 1998 04 14 92584·489990
 1998 04 15 46586.460022
 1998 04 16 93582·739990
 1998 04 17 43582·590027
 1998 04 20 88589·489990
 1998 04 21 76590·169983
 1998 04 22 17593.130005
 1998 04 23 4588.380005
 1998 04 24 68581.750000
 1998 04 27 55566·549988
 1998 04 28 24569·659973
 1998 04 29 77571.530029
 1998 04 30 10576·640015
 1998 05 01 89585·460022
 1998 05 04 51589.830017
 1998 05 05 30585.270020
 1998 05 06 13581·859985
 1998 05 07 10576·690002
 1998 05 08 61576.710022
 1998 05 11 59581·109985
 1998 05 12 3580.150024
 1998 05 13 75585.929993
 1998 05 14 42584·559998
 1998 05 15 81581·609985
 1998 05 18 29576.859985
 1998 05 19 66580.770020
 1998 05 20 8581.539978
 1998 05 21 41583.260010
 1998 05 22 68580.919983
 1998 05 26 88573.690002
 1998 05 27 96563.479980
 1998 05 28 9570·799988
 1998 05 29 20572.109985
 1998 06 01 75568·270020
 1998 06 02 68570.739990
 1998 06 03 78566.690002
 1998 06 04 11565.340027
 1998 06 05 81568.280029
 1998 06 08 14582.809998
 1998 06 09 67582·020020
 1998 06 10 89581.140015
 1998 06 11 90573.179993
 1998 06 12 45565·830017
 1998 06 15 22563·840027
 1998 06 16 32562.950012
 1998 06 17 7569·150024
 1998 06 18 99577·340027
 1998 06 19 10573.809998
 1998 06 22 39575.140015
 1998 06 23 64577.219971
 1998 06 24 40583·349976
 1998 06 25 26589.200012
 1998 06 26 36590·049988
 1998 06 29 19591·780029
 1998 06 30 56591·789978
 1998 07 01 89592·570007
 1998 07 02 73597·409973
 1998 07 06 52598·520020
 1998 07 07 58602·840027
 1998 07 08 43603·710022
 1998 07 09 26604.909973
 1998 07 10 70602.219971
 1998 07 13 86606·710022
 1998 07 14 58609·260010
 1998 07 15 94613.890015
 1998 07 16 5611·719971
 1998 07 17 2617.950012
 1998 07 20 27616.799988
 1998 07 21 4608·530029
 1998 07 22 13603·789978
 1998 07 23 93596.049988
 1998 07 24 70590·010010
 1998 07 27 6588·669983
 1998 07 28 77584.590027
 1998 07 29 74585.500000
 1998 07 30 31587·030029
 1998 07 31 75582.169983
 1998 08 03 2579·950012
 1998 08 04 81559·299988
 1998 08 05 79551·580017
 1998 08 06 11560.469971
 1998 08 07 21567·190002
 1998 08 10 78565.599976
 1998 08 11 7550.739990
 1998 08 12 40558.119995
 1998 08 13 89561.750000
 1998 08 14 52553.190002
 1998 08 17 36552.000000
 1998 08 18 13565.679993
 1998 08 19 90570.969971
 1998 08 20 17568·039978
 1998 08 21 10549·750000
 1998 08 24 4562.750000
 1998 08 25 28564·340027
 1998 08 26 9558.669983
 1998 08 27 97538·280029
 1998 08 28 14529·200012
 1998 08 31 37496·660004
 1998 09 01 93487·269989
 1998 09 02 91512.729980
 1998 09 03 69502.670013
 1998 09 04 72495·859985
 1998 09 08 56504·440002
 1998 09 09 12520.400024
 1998 09 10 18501·859985
 1998 09 11 15502·519989
 1998 09 14 11522·010010
 1998 09 15 5528.830017
 1998 09 16 38534.250000
 1998 09 17 74527.270020
 1998 09 18 96526·070007
 1998 09 21 37517.020020
 1998 09 22 28531·549988
 1998 09 23 79535.369995
 1998 09 24 74537·400024
 1998 09 25 3534.200012
 1998 09 28 15541.349976
 1998 09 29 87540·250000
 1998 09 30 32528.440002
 1998 10 01 23509·739990
 1998 10 02 48504·709991
 1998 10 05 79500·760010
 1998 10 06 83504.250000
 1998 10 07 41494·410004
 1998 10 08 2476.519989
 1998 10 09 64491·679993
 1998 10 12 66507.640015
 1998 10 13 25509·880005
 1998 10 14 79509·880005
 1998 10 15 71516.700012
 1998 10 16 43540.929993
 1998 10 19 69545·190002
 1998 10 20 4549·919983
 1998 10 21 58548·109985
 1998 10 22 3550.169983
 1998 10 23 94553·580017
 1998 10 26 26554·049988
 1998 10 27 6551·840027
 1998 10 28 57549.770020
 1998 10 29 43553·520020
 1998 10 30 22563·640015
 1998 11 02 23570.630005
 1998 11 03 44575.510010
 1998 11 04 85577.650024
 1998 11 05 92578.099976
 1998 11 06 39588.750000
 1998 11 09 27584·679993
 1998 11 10 14584.250000
 1998 11 11 60581.429993
 1998 11 12 11580.419983
 1998 11 13 94581.469971
 1998 11 16 50585.580017
 1998 11 17 79587·309998
 1998 11 18 21589·940002
 1998 11 19 58595.950012
 1998 11 20 36600·030029
 1998 11 23 22574·460022
 1998 11 24 76614.679993
 1998 11 25 56613.440002
 1998 11 27 42617·250000
 1998 11 30 90605.309998
 1998 12 01 7598.380005
 1998 12 02 51602·989990
 1998 12 03 62599·559998
 1998 12 04 10599·830017
 1998 12 07 71612.840027
 1998 12 08 32611.020020
 1998 12 09 15612.140015
 1998 12 10 30605.200012
 1998 12 11 49599·479980
 1998 12 14 11591·000000
 1998 12 15 46592.960022
 1998 12 16 27600·159973
 1998 12 17 48603·359985
 1998 12 18 26612·239990
 1998 12 21 22617·119995
 1998 12 22 1619.880005
 1998 12 23 1625.380005
 1998 12 24 40635·960022
 1998 12 28 39635.049988
 1998 12 29 77634.859985
 1998 12 30 62641.229980
 1998 12 31 40639·799988
 1999 01 04  16637.250000
 1999 01 05  5641.669983
 1999 01 06  15649·750000
 1999 01 07  41656·469971
 1999 01 08  96659.039978
 1999 01 11  62655.549988
 1999 01 12  65648.049988
 1999 01 13  79631·260010
 1999 01 14  49632.909973
 1999 01 15  47633·909973
 1999 01 19  45645.710022
 1999 01 20  18653.869995
 1999 01 21  69642·809998
 1999 01 22  86635.760010
 1999 01 25  11636.429993
 1999 01 26  45643.599976
 1999 01 27  76647.510010
 1999 01 28  29647.669983
 1999 01 29  44654.010010
 1999 02 01  73661.869995
 1999 02 02  13649.900024
 1999 02 03  52653·599976
 1999 02 04  51650.109985
 1999 02 05  40641.559998
 1999 02 08  49640.869995
 1999 02 09  55632.419983
 1999 02 10  65630.320007
 1999 02 11  10635·460022
 1999 02 12  79637.049988
 1999 02 16  63639.159973
 1999 02 17  41634.270020
 1999 02 18  70634.200012
 1999 02 19  21640·500000
 1999 02 22  28644.119995
 1999 02 23  61656·630005
 1999 02 24  32651·320007
 1999 02 25  20637.260010
 1999 02 26  23637.960022
 1999 03 01  31636.059998
 1999 03 02  35636·590027
 1999 03 03  46633.150024
 1999 03 04  50638·820007
 1999 03 05  85648·140015
 1999 03 08  42660·760010
 1999 03 09  91662·140015
 1999 03 10  33662.309998
 1999 03 11  77667·919983
 1999 03 12  40668·960022
 1999 03 15  76669·789978
 1999 03 16  25675·359985
 1999 03 17  90670·429993
 1999 03 18  43671·359985
 1999 03 19  44672.630005
 1999 03 22  98670·109985
 1999 03 23  31651·679993
 1999 03 24  88651.179993
 1999 03 25  65657·630005
 1999 03 26  55662.219971
 1999 03 29  31664·700012
 1999 03 30  39671·369995
 1999 03 31  32667.099976
 1999 04 01  21665·369995
 1999 04 05  46670·890015
 1999 04 06  82679.190002
 1999 04 07  66679·750000
 1999 04 08  46684.159973
 1999 04 09  58691.190002
 1999 04 12  31689.950012
 1999 04 13  9696.380005
 1999 04 14  4689.190002
 1999 04 15  75679·179993
 1999 04 16  25680.820007
 1999 04 19  32667·450012
 1999 04 20  98669·440002
 1999 04 21  27677·119995
 1999 04 22  25694.770020
 1999 04 23  27700.409973
 1999 04 26  51703.549988
 1999 04 27  71705·250000
 1999 04 28  19701·080017
 1999 04 29  15695.710022
 1999 04 30  15685.179993
 1999 05 03  89692.780029
 1999 05 04  22693·299988
 1999 05 05  40686.469971
 1999 05 06  65688·849976
 1999 05 07  88693.320007
 1999 05 10  69695·119995
 1999 05 11  71698.239990
 1999 05 12  1695·200012
 1999 05 13  98711.090027
 1999 05 14  25695·059998
 1999 05 17  1688·809998
 1999 05 18  49690·229980
 1999 05 19  78692·570007
 1999 05 20  78698.380005
 1999 05 21  50692·090027
 1999 05 24  59679·859985
 1999 05 25  8669·809998
 1999 05 26  39666·479980
 1999 05 27  62666.979980
 1999 05 28  7669·119995
 1999 06 01  95668·809998
 1999 06 02  47666.340027
 1999 06 03  7674·840027
 1999 06 04  92677·429993
 1999 06 07  71691·150024
 1999 06 08  66684·460022
 1999 06 09  78684.989990
 1999 06 10  40673.989990
 1999 06 11  92671.169983
 1999 06 14  82672·599976
 1999 06 15  94673·349976
 1999 06 16  2677.359985
 1999 06 17  40688.369995
 1999 06 18  8693.979980
 1999 06 21  1696·000000
 1999 06 22  53695.059998
 1999 06 23  21689.429993
 1999 06 24  84681.539978
 1999 06 25  66683·200012
 1999 06 28  93684·450012
 1999 06 29  68691·270020
 1999 06 30  70697·169983
 1999 07 01  84707.919983
 1999 07 02  48717.510010
 1999 07 06  37721·450012
 1999 07 07  56719·479980
 1999 07 08  74720·530029
 1999 07 09  69724·429993
 1999 07 12  9724.640015
 1999 07 13  55720.280029
 1999 07 14  80720·599976
 1999 07 15  29726·489990
 1999 07 16  92731.020020
 1999 07 19  3729·539978
 1999 07 20  72714.229980
 1999 07 21  31713·020020
 1999 07 22  16704·099976
 1999 07 23  65702.340027
 1999 07 26  43699.690002
 1999 07 27  99700·099976
 1999 07 28  39704.130005
 1999 07 29  27692·390015
 1999 07 30  13690·340027
 1999 08 02  84688.440002
 1999 08 03  42682.130005
 1999 08 04  3676·109985
 1999 08 05  26666·530029
 1999 08 06  61670.489990
 1999 08 09  32670·750000
 1999 08 10  31655·479980
 1999 08 11  50662.909973
 1999 08 12  31672.099976
 1999 08 13  40672·150024
 1999 08 16  73684.130005
 1999 08 17  81688.150024
 1999 08 18  18690·140015
 1999 08 19  23681.309998
 1999 08 20  18685.190002
 1999 08 23  37691.969971
 1999 08 24  74700.570007
 1999 08 25  63702·890015
 1999 08 26  79704.760010
 1999 08 27  62697.280029
 1999 08 30  73684.500000
 1999 08 31  66676.580017
 1999 09 01  92683.270020
 1999 09 02  26675·590027
 1999 09 03  16683.039978
 1999 09 07  64699.349976
 1999 09 08  22692.979980
 1999 09 09  22690·729980
 1999 09 10  29697·460022
 1999 09 13  14695·119995
 1999 09 14  56689·130005
 1999 09 15  71682.950012
 1999 09 16  62673.520020
 1999 09 17  97682.630005
 1999 09 20  6688·909973
 1999 09 21  15674·559998
 1999 09 22  90672·059998
 1999 09 23  19661.469971
 1999 09 24  12654·750000
 1999 09 27  24661.710022
 1999 09 28  14650.530029
 1999 09 29  14657.299988
 1999 09 30  35657.380005
 1999 10 01  93655·119995
 1999 10 04  58663.479980
 1999 10 05  36666.090027
 1999 10 06  64673.590027
 1999 10 07  39680.750000
 1999 10 08  74678·859985
 1999 10 11  68689·820007
 1999 10 12  11678·849976
 1999 10 13  9664·429993
 1999 10 14  37656.840027
 1999 10 15  17645·609985
 1999 10 18  14639.159973
 1999 10 19  70649·150024
 1999 10 20  47653·739990
 1999 10 21  14655·250000
 1999 10 22  37664·229980
 1999 10 25  16665·780029
 1999 10 26  30664.140015
 1999 10 27  15663.619995
 1999 10 28  67671.760010
 1999 10 29  68695·450012
 1999 11 01  36703.090027
 1999 11 02  3699.780029
 1999 11 03  17700.270020
 1999 11 04  69704·159973
 1999 11 05  40708.989990
 1999 11 08  84712·109985
 1999 11 09  26709·679993
 1999 11 10  88708·650024
 1999 11 11  43714.369995
 1999 11 12  89712·179993
 1999 11 15  54725.239990
 1999 11 16  19726.270020
 1999 11 17  70734.900024
 1999 11 18  76734·929993
 1999 11 19  92739·099976
 1999 11 22  81736.599976
 1999 11 23  71731·119995
 1999 11 24  26729.580017
 1999 11 26  51738.479980
 1999 11 29  20732·530029
 1999 11 30  22723.500000
 1999 12 01  45723.880005
 1999 12 02  70729.039978
 1999 12 03  3736.109985
 1999 12 06  24741·489990
 1999 12 07  65738.380005
 1999 12 08  11736.340027
 1999 12 09  25730·309998
 1999 12 10  2737·090027
 1999 12 13  44738.989990
 1999 12 14  62732·210022
 1999 12 15  5728.669983
 1999 12 16  5734.549988
 1999 12 17  61740·289978
 1999 12 20  37737·609985
 1999 12 21  87739.820007
 1999 12 22  10747·520020
 1999 12 23  25751.729980
 1999 12 27  73757.710022
 1999 12 28  40758.059998
 1999 12 29  17761.419983
 1999 12 30  67764·570007
 1999 12 31  32764.609985
 2000 01 03 59751.989990
 2000 01 04 51730·820007
 2000 01 05 43719.580017
 2000 01 06 4727.929993
 2000 01 07 63731.909973
 2000 01 10 63753·140015
 2000 01 11 35751.020020
 2000 01 12 0747·340027
 2000 01 13 95750.260010
 2000 01 14 28761.070007
 2000 01 18 50763.140015
 2000 01 19 59761.789978
 2000 01 20 25758·159973
 2000 01 21 47759.799988
 2000 01 24 19737.989990
 2000 01 25 43733·400024
 2000 01 26 48740·580017
 2000 01 27 44725.330017
 2000 01 28 99717·349976
 2000 01 31 41712.739990
 2000 02 01 81730·989990
 2000 02 02 70742.070007
 2000 02 03 72739.929993
 2000 02 04 65742·849976
 2000 02 07 70747·780029
 2000 02 08 1753.760010
 2000 02 09 44747.030029
 2000 02 10 53744·359985
 2000 02 11 83730.840027
 2000 02 14 37731.340027
 2000 02 15 47728.859985
 2000 02 16 68734·789978
 2000 02 17 15732.799988
 2000 02 18 4715·260010
 2000 02 22 37708·330017
 2000 02 23 98715·820007
 2000 02 24 84711.780029
 2000 02 25 51712.900024
 2000 02 28 96709·809998
 2000 02 29 57721.719971
 2000 03 01 35733·039978
 2000 03 02 55734.349976
 2000 03 03 32740·659973
 2000 03 06 80745·010010
 2000 03 07 38726.479980
 2000 03 08 15722.940002
 2000 03 09 75729.940002
 2000 03 10 33748·280029
 2000 03 13 85732.520020
 2000 03 14 57727.080017
 2000 03 15 81724·890015
 2000 03 16 2741·250000
 2000 03 17 97775.039978
 2000 03 20 31771.260010
 2000 03 21 34767.320007
 2000 03 22 1792·469971
 2000 03 23 17795.530029
 2000 03 24 13807.190002
 2000 03 27 39808·679993
 2000 03 28 66802.080017
 2000 03 29 15794·609985
 2000 03 30 3781.400024
 2000 03 31 28786·530029
 2000 04 03 62790·299988
 2000 04 04 84746·119995
 2000 04 05 27780·270020
 2000 04 06 58788.260010
 2000 04 07 76796.669983
 2000 04 10 44795·900024
 2000 04 11 35785.489990
 2000 04 12 10774.479980
 2000 04 13 22760·359985
 2000 04 14 40706.270020
 2000 04 17 2709.659973
 2000 04 18 91738·260010
 2000 04 19 35752.840027
 2000 04 20 39750·690002
 2000 04 24 28741.770020
 2000 04 25 32754·559998
 2000 04 26 81770.059998
 2000 04 27 37757.669983
 2000 04 28 40768·950012
 2000 05 01 91771·580017
 2000 05 02 47765·419983
 2000 05 03 52740·539978
 2000 05 04 87745·710022
 2000 05 05 48746.210022
 2000 05 08 45752.289978
 2000 05 09 28742.630005
 2000 05 10 46727·390015
 2000 05 11 11731·090027
 2000 05 12 13744.840027
 2000 05 15 36748·140015
 2000 05 16 15767·530029
 2000 05 17 12762·830017
 2000 05 18 15758.940002
 2000 05 19 68739·270020
 2000 05 22 21721·510010
 2000 05 23 5724.679993
 2000 05 24 38716.909973
 2000 05 25 44724.820007
 2000 05 26 14722·849976
 2000 05 30 75727·090027
 2000 05 31 95748·309998
 2000 06 01 8750.979980
 2000 06 02 70767.559998
 2000 06 05 26777.770020
 2000 06 06 24772.070007
 2000 06 07 30771.429993
 2000 06 08 88772·900024
 2000 06 09 91772·960022
 2000 06 12 88767.080017
 2000 06 13 3764.090027
 2000 06 14 94777·679993
 2000 06 15 27774·989990
 2000 06 16 74774.020020
 2000 06 19 46773·150024
 2000 06 20 40781.510010
 2000 06 21 14780.369995
 2000 06 22 97769.940002
 2000 06 23 5763·619995
 2000 06 26 99765.320007
 2000 06 27 61767.760010
 2000 06 28 93767·760010
 2000 06 29 47760.929993
 2000 06 30 72761·909973
 2000 07 03 97767·840027
 2000 07 05 25762.440002
 2000 07 06 66760·169983
 2000 07 07 86770.859985
 2000 07 10 80780·190002
 2000 07 11 82778.530029
 2000 07 12 84782·799988
 2000 07 13 89790.450012
 2000 07 14 92793·239990
 2000 07 17 76799.530029
 2000 07 18 42791.190002
 2000 07 19 58783.500000
 2000 07 20 39784·549988
 2000 07 21 45784.650024
 2000 07 24 10775.260010
 2000 07 25 93775.280029
 2000 07 26 53768.380005
 2000 07 27 52763·570007
 2000 07 28 84745·190002
 2000 07 31 19746·859985
 2000 08 01 90753·989990
 2000 08 02 85755·619995
 2000 08 03 80749.429993
 2000 08 04 87767.169983
 2000 08 07 33771.969971
 2000 08 08 57778.640015
 2000 08 09 45777.419983
 2000 08 10 73771.450012
 2000 08 11 87766·900024
 2000 08 14 6776.510010
 2000 08 15 47784.200012
 2000 08 16 75781.419983
 2000 08 17 84783·340027
 2000 08 18 94788·940002
 2000 08 21 79790.359985
 2000 08 22 21794.299988
 2000 08 23 82789·770020
 2000 08 24 10797.919983
 2000 08 25 62799·739990
 2000 08 28 60801.390015
 2000 08 29 61801·169983
 2000 08 30 66800·489990
 2000 08 31 40802.299988
 2000 09 01 67810.150024
 2000 09 05 29804.280029
 2000 09 06 0796·179993
 2000 09 07 80796·270020
 2000 09 08 44795·729980
 2000 09 11 16791·570007
 2000 09 12 75789.890015
 2000 09 13 79786·729980
 2000 09 14 15790·760010
 2000 09 15 80780·859985
 2000 09 18 80769.940002
 2000 09 19 54771.349976
 2000 09 20 31766·070007
 2000 09 21 3769·590027
 2000 09 22 26758·989990
 2000 09 25 50771·349976
 2000 09 26 67765.059998
 2000 09 27 90762·359985
 2000 09 28 52765·380005
 2000 09 29 36772.580017
 2000 10 02 24766.659973
 2000 10 03 74761·349976
 2000 10 04 21755.619995
 2000 10 05 7764·770020
 2000 10 06 27744·900024
 2000 10 09 11740·869995
 2000 10 10 21736.179993
 2000 10 11 81717.669983
 2000 10 12 26705·919983
 2000 10 13 82705.109985
 2000 10 16 63729.179993
 2000 10 17 2716·380005
 2000 10 18 97695.190002
 2000 10 19 95715·590027
 2000 10 20 88738.849976
 2000 10 23 40742.390015
 2000 10 24 41741·690002
 2000 10 25 82727·229980
 2000 10 26 56711·789978
 2000 10 27 88727·270020
 2000 10 30 81734.150024
 2000 10 31 97743.869995
 2000 11 01 57753.239990
 2000 11 02 67758·989990
 2000 11 03 70761·010010
 2000 11 06 25765.229980
 2000 11 07 3761·320007
 2000 11 08 20751·869995
 2000 11 09 83729.179993
 2000 11 10 70727.479980
 2000 11 13 32704·719971
 2000 11 14 15717.669983
 2000 11 15 19732.400024
 2000 11 16 65729.000000
 2000 11 17 6719·830017
 2000 11 20 49709·690002
 2000 11 21 4705.010010
 2000 11 22 66696·880005
 2000 11 24 15697·659973
 2000 11 27 38710.559998
 2000 11 28 88703.530029
 2000 11 29 55699·500000
 2000 11 30 69681.830017
 2000 12 01 28689·559998
 2000 12 04 48690·330017
 2000 12 05 39698·059998
 2000 12 06 9712·650024
 2000 12 07 88709.200012
 2000 12 08 83712.070007
 2000 12 11 49727·309998
 2000 12 12 96730·349976
 2000 12 13 12722·900024
 2000 12 14 19711.659973
 2000 12 15 42692.570007
 2000 12 18 18697·340027
 2000 12 19 19692·070007
 2000 12 20 5666·780029
 2000 12 21 99662.219971
 2000 12 22 88672·500000
 2000 12 26 53688·599976
 2000 12 27 19693.409973
 2000 12 28 27702.869995
 2000 12 29 44698·440002
 2001 01 02  84673.130005
 2001 01 03  59670·890015
 2001 01 04  58701·340027
 2001 01 05  50682·020020
 2001 01 08  5670·760010
 2001 01 09  51681·409973
 2001 01 10  49677·719971
 2001 01 11  92691·880005
 2001 01 12  35694·650024
 2001 01 16  46695·539978
 2001 01 17  80702.669983
 2001 01 18  84703·030029
 2001 01 19  20707·349976
 2001 01 22  19705.590027
 2001 01 23  59708·330017
 2001 01 24  63718·570007
 2001 01 25  27716·500000
 2001 01 26  71709.489990
 2001 01 29  18714.309998
 2001 01 30  93718.190002
 2001 01 31  51721.559998
 2001 02 01  26718·809998
 2001 02 02  13712·059998
 2001 02 05  62709·349976
 2001 02 06  11712.849976
 2001 02 07  36703.369995
 2001 02 08  25702·739990
 2001 02 09  81691·109985
 2001 02 12  52692·530029
 2001 02 13  75694.400024
 2001 02 14  61687·530029
 2001 02 15  90694.409973
 2001 02 16  42684.090027
 2001 02 20  45675·239990
 2001 02 21  53661·909973
 2001 02 22  51648.080017
 2001 02 23  76641.729980
 2001 02 26  69656.450012
 2001 02 27  58661.239990
 2001 02 28  52648·940002
 2001 03 01  72640·299988
 2001 03 02  0643·900024
 2001 03 05  57651·830017
 2001 03 06  6655·840027
 2001 03 07  75662·229980
 2001 03 08  11662·890015
 2001 03 09  57647·219971
 2001 03 12  51619.799988
 2001 03 13  54617·770020
 2001 03 14  5610·179993
 2001 03 15  89615.669983
 2001 03 16  49604·900024
 2001 03 19  4603.510010
 2001 03 20  5601.400024
 2001 03 21  11588.770020
 2001 03 22  89568.770020
 2001 03 23  42588.010010
 2001 03 26  62599·859985
 2001 03 27  3605·469971
 2001 03 28  83604·330017
 2001 03 29  15597·880005
 2001 03 30  53601.659973
 2001 04 02  72597.429993
 2001 04 03  69576·909973
 2001 04 04  89572.479980
 2001 04 05  76577.849976
 2001 04 06  51587.099976
 2001 04 09  11590·650024
 2001 04 10  61596·489990
 2001 04 11  58609.900024
 2001 04 12  95608·739990
 2001 04 16  96613·940002
 2001 04 17  48614·359985
 2001 04 18  49626·799988
 2001 04 19  86648·979980
 2001 04 20  37649.969971
 2001 04 23  95640.520020
 2001 04 24  24635.659973
 2001 04 25  31634·750000
 2001 04 26  71646.549988
 2001 04 27  72649.369995
 2001 04 30  84655.969971
 2001 05 01  62655·489990
 2001 05 02  63663.929993
 2001 05 03  71654.619995
 2001 05 04  54649·830017
 2001 05 07  35664.530029
 2001 05 08  99661·280029
 2001 05 09  13658·250000
 2001 05 10  84661.250000
 2001 05 11  33654.070007
 2001 05 14  93653·570007
 2001 05 15  42656.250000
 2001 05 16  51654·780029
 2001 05 17  60676·380005
 2001 05 18  82676.200012
 2001 05 21  26679.729980
 2001 05 22  53690.539978
 2001 05 23  50680·640015
 2001 05 24  29676.500000
 2001 05 25  60674.640015
 2001 05 29  18667.820007
 2001 05 30  58656·830017
 2001 05 31  23657.820007
 2001 06 01  63657·869995
 2001 06 04  94663·159973
 2001 06 05  67668·770020
 2001 06 06  76670.840027
 2001 06 07  80668·710022
 2001 06 08  58665.880005
 2001 06 11  83659·570007
 2001 06 12  25651.869995
 2001 06 13  78655.219971
 2001 06 14  9642·650024
 2001 06 15  37634.250000
 2001 06 18  35637·200012
 2001 06 19  53636·450012
 2001 06 20  74637.549988
 2001 06 21  87643·489990
 2001 06 22  92643.909973
 2001 06 25  23639.750000
 2001 06 26  2635·210022
 2001 06 27  14636.640015
 2001 06 28  11638·780029
 2001 06 29  34644.710022
 2001 07 02  70646·489990
 2001 07 03  25649.020020
 2001 07 05  27643·270020
 2001 07 06  52627.119995
 2001 07 09  76627·919983
 2001 07 10  51622·059998
 2001 07 11  5615·469971
 2001 07 12  74621.650024
 2001 07 13  48634.109985
 2001 07 16  48631.729980
 2001 07 17  33629.599976
 2001 07 18  18631.219971
 2001 07 19  35634.260010
 2001 07 20  0634·960022
 2001 07 23  23626.590027
 2001 07 24  29613.169983
 2001 07 25  12615·940002
 2001 07 26  11621·700012
 2001 07 27  12629·359985
 2001 07 30  74631.700012
 2001 07 31  80633.880005
 2001 08 01  14637.429993
 2001 08 02  65639.929993
 2001 08 03  49635·219971
 2001 08 06  64631.090027
 2001 08 07  66629·869995
 2001 08 08  69622·090027
 2001 08 09  73618·190002
 2001 08 10  16615·880005
 2001 08 13  48624·130005
 2001 08 14  37624.119995
 2001 08 15  90620.299988
 2001 08 16  9613.679993
 2001 08 17  67608.719971
 2001 08 20  6610·950012
 2001 08 21  68608·729980
 2001 08 22  45606·739990
 2001 08 23  54611.239990
 2001 08 24  40611.869995
 2001 08 27  3619·849976
 2001 08 28  49611.270020
 2001 08 29  66604.130005
 2001 08 30  26592·780029
 2001 08 31  13593·650024
 2001 09 04  71595·590027
 2001 09 05  84587.849976
 2001 09 06  78582·799988
 2001 09 07  42570.409973
 2001 09 10  87566·289978
 2001 09 17  16546·409973
 2001 09 18  33541.289978
 2001 09 19  60517.599976
 2001 09 20  96517.820007
 2001 09 21  93497·209991
 2001 09 24  54507·980011
 2001 09 25  60524·500000
 2001 09 26  26526.239990
 2001 09 27  72523·630005
 2001 09 28  29534·590027
 2001 10 01  62538.969971
 2001 10 02  25542·820007
 2001 10 03  34546·219971
 2001 10 04  71560.700012
 2001 10 05  10552·809998
 2001 10 08  69554.710022
 2001 10 09  85553.140015
 2001 10 10  18552.460022
 2001 10 11  73567·390015
 2001 10 12  59563.440002
 2001 10 15  59566.679993
 2001 10 16  32571·729980
 2001 10 17  46565·549988
 2001 10 18  20559.229980
 2001 10 19  10555·650024
 2001 10 22  3562·630005
 2001 10 23  47568.330017
 2001 10 24  3567.469971
 2001 10 25  21560·190002
 2001 10 26  41575·320007
 2001 10 29  20566·890015
 2001 10 30  82553·520020
 2001 10 31  99555·750000
 2001 11 01  86554.119995
 2001 11 02  35565·090027
 2001 11 05  59570·690002
 2001 11 06  74575.349976
 2001 11 07  1584·739990
 2001 11 08  85585·549988
 2001 11 09  58583.070007
 2001 11 12  5576·280029
 2001 11 13  72586.900024
 2001 11 14  91595·030029
 2001 11 15  30596.570007
 2001 11 16  71593.909973
 2001 11 19  13598.239990
 2001 11 20  95599.900024
 2001 11 21  50593.719971
 2001 11 23  81596.979980
 2001 11 26  63602·559998
 2001 11 27  68600·419983
 2001 11 28  19593.619995
 2001 11 29  66592.109985
 2001 11 30  83597·739990
 2001 12 03  3592·090027
 2001 12 04  63593·929993
 2001 12 05  81601·880005
 2001 12 06  62613·130005
 2001 12 07  20607·219971
 2001 12 10  31600·500000
 2001 12 11  10597.849976
 2001 12 12  13593·059998
 2001 12 13  62589.239990
 2001 12 14  98583.239990
 2001 12 17  58591.219971
 2001 12 18  73597·250000
 2001 12 19  99597·849976
 2001 12 20  67600.130005
 2001 12 21  57600.130005
 2001 12 24  5602·679993
 2001 12 26  25602.700012
 2001 12 27  60605.260010
 2001 12 28  64609·380005
 2001 12 31  98604·900024
 2002 01 02 59598.359985
 2002 01 03 30607.940002
 2002 01 04 61613.359985
 2002 01 07 64613·710022
 2002 01 08 45610.409973
 2002 01 09 52607·719971
 2002 01 10 54607.000000
 2002 01 11 41604·510010
 2002 01 14 52599.969971
 2002 01 15 25599·530029
 2002 01 16 74594·640015
 2002 01 17 92594.710022
 2002 01 18 75593.359985
 2002 01 22 76589·260010
 2002 01 23 79589.030029
 2002 01 24 5595·080017
 2002 01 25 33594.919983
 2002 01 28 54594.700012
 2002 01 29 50581.049988
 2002 01 30 93572·440002
 2002 01 31 69588·210022
 2002 02 01 35590.580017
 2002 02 04 94577·119995
 2002 02 05 93572·690002
 2002 02 06 53569·590027
 2002 02 07 20569.359985
 2002 02 08 42570·179993
 2002 02 11 69578·270020
 2002 02 12 79582.559998
 2002 02 13 34585.059998
 2002 02 14 51587·890015
 2002 02 15 8582·530029
 2002 02 19 66571·280029
 2002 02 20 27567.159973
 2002 02 21 3570·179993
 2002 02 22 23567·109985
 2002 02 25 59575.000000
 2002 02 26 74581·159973
 2002 02 27 4581.830017
 2002 02 28 53583·880005
 2002 03 01 26583.880005
 2002 03 04 77597.380005
 2002 03 05 85605.369995
 2002 03 06 59605·390015
 2002 03 07 61608.330017
 2002 03 08 60611.729980
 2002 03 11 5612.929993
 2002 03 12 31609·840027
 2002 03 13 85608·380005
 2002 03 14 73608·429993
 2002 03 15 43609.469971
 2002 03 18 81613·130005
 2002 03 19 40616·419983
 2002 03 20 93608·820007
 2002 03 21 7602·700012
 2002 03 22 46605·820007
 2002 03 25 96598.929993
 2002 03 26 20598·770020
 2002 03 27 29600.880005
 2002 03 28 90605.679993
 2002 04 01 48599.799988
 2002 04 02 78601·380005
 2002 04 03 65592.659973
 2002 04 04 0592·820007
 2002 04 05 13592.679993
 2002 04 08 19588.369995
 2002 04 09 96591·280029
 2002 04 10 90591·710022
 2002 04 11 37584.159973
 2002 04 12 17584.219971
 2002 04 15 30582.830017
 2002 04 16 97584.549988
 2002 04 17 89595·559998
 2002 04 18 74588.340027
 2002 04 19 98595.119995
 2002 04 22 85586.099976
 2002 04 23 62582.830017
 2002 04 24 14579.619995
 2002 04 25 57575.859985
 2002 04 26 40571.320007
 2002 04 29 76564·630005
 2002 04 30 88564.770020
 2002 05 01 87565.880005
 2002 05 02 77572·750000
 2002 05 03 76566·869995
 2002 05 06 72558·700012
 2002 05 07 97556.510010
 2002 05 08 32556·809998
 2002 05 09 29568.940002
 2002 05 10 65559.440002
 2002 05 13 18559.409973
 2002 05 14 69569.989990
 2002 05 15 31577·960022
 2002 05 16 93577·969971
 2002 05 17 5581.539978
 2002 05 20 76578.340027
 2002 05 21 0572.179993
 2002 05 22 6570.030029
 2002 05 23 42572.690002
 2002 05 24 66573.869995
 2002 05 28 80567·679993
 2002 05 29 81566.489990
 2002 05 30 34559·489990
 2002 05 31 75565·000000
 2002 06 03 41552.200012
 2002 06 04 17546.919983
 2002 06 05 13551·099976
 2002 06 06 69544.679993
 2002 06 07 78537·190002
 2002 06 10 39544·679993
 2002 06 11 36537·099976
 2002 06 12 33531.440002
 2002 06 13 8534.239990
 2002 06 14 99520·200012
 2002 06 17 84534·109985
 2002 06 18 81546·469971
 2002 06 19 76539.659973
 2002 06 20 71531.849976
 2002 06 21 64522.000000
 2002 06 24 52513.700012
 2002 06 25 51515.159973
 2002 06 26 55503.660004
 2002 06 27 8509·700012
 2002 06 28 7522·270020
 2002 07 01 28511·049988
 2002 07 02 78499.140015
 2002 07 03 73493·170013
 2002 07 05 35503.000000
 2002 07 08 25513·130005
 2002 07 09 90501.359985
 2002 07 10 39485·869995
 2002 07 11 49475·380005
 2002 07 12 88482.820007
 2002 07 15 65463.609985
 2002 07 16 14475.200012
 2002 07 17 87474·320007
 2002 07 18 83466·809998
 2002 07 19 5447.000000
 2002 07 22 29432·279999
 2002 07 23 10423·429993
 2002 07 24 7412.480011
 2002 07 25 35434.339996
 2002 07 26 42444·390015
 2002 07 29 9452.920013
 2002 07 30 78470.049988
 2002 07 31 5473.089996
 2002 08 01 32469·290009
 2002 08 02 94454·239990
 2002 08 05 40443·089996
 2002 08 06 90443·700012
 2002 08 07 8454.170013
 2002 08 08 5465·109985
 2002 08 09 63472.940002
 2002 08 12 92473·910004
 2002 08 13 1469.149994
 2002 08 14 3465·019989
 2002 08 15 40486·859985
 2002 08 16 35485·970001
 2002 08 19 67492.260010
 2002 08 20 78494·540009
 2002 08 21 91494·369995
 2002 08 22 69502·279999
 2002 08 23 89497·220001
 2002 08 26 41493·470001
 2002 08 27 59493.320007
 2002 08 28 71484·260010
 2002 08 29 72479·130005
 2002 08 30 31483·170013
 2002 09 03 15466.040009
 2002 09 04 40465.130005
 2002 09 05 48462·700012
 2002 09 06 10466·980011
 2002 09 09 51469.190002
 2002 09 10 2478.049988
 2002 09 11 75482.149994
 2002 09 12 67469·549988
 2002 09 13 88465·470001
 2002 09 16 7466·369995
 2002 09 17 33462·809998
 2002 09 18 15454·809998
 2002 09 19 69447.320007
 2002 09 20 31445·130005
 2002 09 23 29438.309998
 2002 09 24 90433·820007
 2002 09 25 64434·390015
 2002 09 26 74445.480011
 2002 09 27 96438.929993
 2002 09 30 57425.279999
 2002 10 01 66431·709991
 2002 10 02 61438·290009
 2002 10 03 89433·079987
 2002 10 04 3420.510010
 2002 10 07 95414.320007
 2002 10 08 44412·170013
 2002 10 09 90410·119995
 2002 10 10 41406.529999
 2002 10 11 96425.109985
 2002 10 14 96437·829987
 2002 10 15 6444.899994
 2002 10 16 8452·299988
 2002 10 17 36454.239990
 2002 10 18 20458·320007
 2002 10 21 69461.519989
 2002 10 22 69466.410004
 2002 10 23 10461.730011
 2002 10 24 39464.420013
 2002 10 25 34463·329987
 2002 10 28 10468.459991
 2002 10 29 38458·839996
 2002 10 30 5464·760010
 2002 10 31 85465.380005
 2002 11 01 44464·359985
 2002 11 04 63476.570007
 2002 11 05 92478.500000
 2002 11 06 27478.820007
 2002 11 07 10475·149994
 2002 11 08 55471·010010
 2002 11 11 2462.059998
 2002 11 12 92462·880005
 2002 11 13 70460.709991
 2002 11 14 7466.049988
 2002 11 15 59473.130005
 2002 11 18 37475·320007
 2002 11 19 12471·859985
 2002 11 20 40472.709991
 2002 11 21 14482.750000
 2002 11 22 43490·690002
 2002 11 25 49488·380005
 2002 11 26 96482·420013
 2002 11 27 43483.059998
 2002 11 29 17494.630005
 2002 12 02 19490.609985
 2002 12 03 46485·850006
 2002 12 04 45480.709991
 2002 12 05 91479·059998
 2002 12 06 85474.119995
 2002 12 09 83471·880005
 2002 12 10 47471.929993
 2002 12 11 21474.299988
 2002 12 12 35475.089996
 2002 12 13 27470.260010
 2002 12 16 98470·940002
 2002 12 17 89477.299988
 2002 12 18 81470·070007
 2002 12 19 21466.000000
 2002 12 20 74468.100006
 2002 12 23 2472·450012
 2002 12 24 62472.589996
 2002 12 26 35470.279999
 2002 12 27 75463·100006
 2002 12 30 91461.079987
 2002 12 31 40460·649994
 2003 01 02  62466.179993
 2003 01 03  27478.429993
 2003 01 06  12481·149994
 2003 01 07  4487·170013
 2003 01 08  23480·989990
 2003 01 09  81481·809998
 2003 01 10  48485.700012
 2003 01 13  65488·170013
 2003 01 14  61487.950012
 2003 01 15  10485.220001
 2003 01 16  6482·890015
 2003 01 17  63476·209991
 2003 01 21  46470·290009
 2003 01 22  17465·290009
 2003 01 23  16464.899994
 2003 01 24  60456·100006
 2003 01 27  71447.959991
 2003 01 28  26449.480011
 2003 01 29  35448·670013
 2003 01 30  43447.799988
 2003 01 31  55446.049988
 2003 02 03  87454·299988
 2003 02 04  46446.079987
 2003 02 05  27447.079987
 2003 02 06  43442·390015
 2003 02 07  77438.929993
 2003 02 10  54437·230011
 2003 02 11  47438·049988
 2003 02 12  4434.250000
 2003 02 13  95427.690002
 2003 02 14  91432.119995
 2003 02 18  69442·029999
 2003 02 19  32444.529999
 2003 02 20  66443.549988
 2003 02 21  15440.929993
 2003 02 24  79441·489990
 2003 02 25  46434·359985
 2003 02 26  43438.609985
 2003 02 27  6439.079987
 2003 02 28  90444.250000
 2003 03 03  91442·119995
 2003 03 04  98436.510010
 2003 03 05  71435·000000
 2003 03 06  40435·339996
 2003 03 07  35430.950012
 2003 03 10  34428·470001
 2003 03 11  42425·049988
 2003 03 12  93419.019989
 2003 03 13  72426.690002
 2003 03 14  75439·429993
 2003 03 17  76438.660004
 2003 03 18  35454·410004
 2003 03 19  23456·290009
 2003 03 20  72454·920013
 2003 03 21  54463·950012
 2003 03 24  80456.980011
 2003 03 25  30457.410004
 2003 03 26  0459.500000
 2003 03 27  82455.019989
 2003 03 28  66456·779999
 2003 03 31  63447·739990
 2003 04 01  60450·179993
 2003 04 02  94455·630005
 2003 04 03  56464.600006
 2003 04 04  16463·470001
 2003 04 07  76465.760010
 2003 04 08  44463.369995
 2003 04 09  37458.730011
 2003 04 10  9456·980011
 2003 04 11  0458.829987
 2003 04 14  15460.029999
 2003 04 15  23467·109985
 2003 04 16  85465·230011
 2003 04 17  7465.929993
 2003 04 21  13470.609985
 2003 04 22  51469·869995
 2003 04 23  14482·040009
 2003 04 24  97480·480011
 2003 04 25  71475.600006
 2003 04 28  84476·260010
 2003 04 29  89482·869995
 2003 04 30  95483.109985
 2003 05 01  44478.730011
 2003 05 02  10483·910004
 2003 05 05  30490.709991
 2003 05 06  52491·779999
 2003 05 07  14491.609985
 2003 05 08  42488·299988
 2003 05 09  81488.600006
 2003 05 12  44493.290009
 2003 05 13  88498·549988
 2003 05 14  18496·730011
 2003 05 15  11498.429993
 2003 05 16  70498.299988
 2003 05 19  98489·019989
 2003 05 20  1484·709991
 2003 05 21  15486·250000
 2003 05 22  57490.429993
 2003 05 23  0493.290009
 2003 05 27  79493·579987
 2003 05 28  11505·450012
 2003 05 29  54503.429993
 2003 05 30  76505·149994
 2003 06 02  64512.919983
 2003 06 03  44513.359985
 2003 06 04  36516.650024
 2003 06 05  32520·570007
 2003 06 06  94525.250000
 2003 06 09  82517.609985
 2003 06 10  5519·320007
 2003 06 11  1522.179993
 2003 06 12  33527·590027
 2003 06 13  20523.789978
 2003 06 16  86526.000000
 2003 06 17  38535.580017
 2003 06 18  68534·270020
 2003 06 19  77528·239990
 2003 06 20  29528.320007
 2003 06 23  26519·650024
 2003 06 24  12520·270020
 2003 06 25  97518.729980
 2003 06 26  9518·260010
 2003 06 27  71518.940002
 2003 06 30  3518·539978
 2003 07 01  49512·429993
 2003 07 02  27522.950012
 2003 07 03  4523·989990
 2003 07 07  4525.229980
 2003 07 08  28532·250000
 2003 07 09  8532·369995
 2003 07 10  83524·849976
 2003 07 11  3527·369995
 2003 07 14  52532·280029
 2003 07 15  3531.750000
 2003 07 16  89527·840027
 2003 07 17  13521·710022
 2003 07 18  66523.330017
 2003 07 21  86520.179993
 2003 07 22  29520·250000
 2003 07 23  71522·500000
 2003 07 24  39523·309998
 2003 07 25  59521.250000
 2003 07 28  33529·630005
 2003 07 29  40525·109985
 2003 07 30  65526.169983
 2003 07 31  47527·119995
 2003 08 01  60522·469971
 2003 08 04  9516.020020
 2003 08 05  63514.780029
 2003 08 06  0512.409973
 2003 08 07  90513.729980
 2003 08 08  90518.770020
 2003 08 11  77518.940002
 2003 08 12  94522.039978
 2003 08 13  30522·700012
 2003 08 14  22522.429993
 2003 08 15  77525·580017
 2003 08 18  29527.919983
 2003 08 19  13530.799988
 2003 08 20  66531·369995
 2003 08 21  56533·250000
 2003 08 22  30529·820007
 2003 08 25  93527·070007
 2003 08 26  11524·609985
 2003 08 27  33529·859985
 2003 08 28  47529·270020
 2003 08 29  54533·869995
 2003 09 02  70537.159973
 2003 09 03  54545·750000
 2003 09 04  57545.890015
 2003 09 05  2544·039978
 2003 09 08  81545·700012
 2003 09 09  86545·950012
 2003 09 10  59539.260010
 2003 09 11  67539·840027
 2003 09 12  6538·309998
 2003 09 15  25541.390015
 2003 09 16  80542·039978
 2003 09 17  8547.200012
 2003 09 18  34547·869995
 2003 09 19  89551·049988
 2003 09 22  68544·059998
 2003 09 23  6545.750000
 2003 09 24  77539.190002
 2003 09 25  22535·750000
 2003 09 26  0531·799988
 2003 09 29  67531·309998
 2003 09 30  73529·109985
 2003 10 01  93532.150024
 2003 10 02  76541·340027
 2003 10 03  23545·070007
 2003 10 06  86549.890015
 2003 10 07  98548.570007
 2003 10 08  22551.239990
 2003 10 09  30552.619995
 2003 10 10  2553.820007
 2003 10 13  54555·030029
 2003 10 14  88556.710022
 2003 10 15  71557.679993
 2003 10 16  36558·109985
 2003 10 17  6554·070007
 2003 10 20  49553·840027
 2003 10 21  52557.109985
 2003 10 22  24549·729980
 2003 10 23  23548.179993
 2003 10 24  5544.739990
 2003 10 27  4550·359985
 2003 10 28  30551·890015
 2003 10 29  99558·469971
 2003 10 30  82559.039978
 2003 10 31  84560.890015
 2003 11 03  42563·090027
 2003 11 04  54563.479980
 2003 11 05  31559·890015
 2003 11 06  74561.619995
 2003 11 07  72564·270020
 2003 11 10  31560·500000
 2003 11 11  27559.030029
 2003 11 12  80560.909973
 2003 11 13  58565·000000
 2003 11 14  0562·460022
 2003 11 17  70555.409973
 2003 11 18  35554·719971
 2003 11 19  64554·750000
 2003 11 20  54554.299988
 2003 11 21  85553·270020
 2003 11 24  94555·979980
 2003 11 25  77563.119995
 2003 11 26  14562·869995
 2003 11 28  24567·369995
 2003 12 01  40569.070007
 2003 12 02  9572.599976
 2003 12 03  22571·669983
 2003 12 04  61570.210022
 2003 12 05  79568·419983
 2003 12 08  0568·880005
 2003 12 09  49567.500000
 2003 12 10  96563·940002
 2003 12 11  42566.950012
 2003 12 12  12571·700012
 2003 12 15  88571·679993
 2003 12 16  56571.250000
 2003 12 17  86572.840027
 2003 12 18  32576·020020
 2003 12 19  58579.909973
 2003 12 22  90580·940002
 2003 12 23  94583·760010
 2003 12 24  74584.460022
 2003 12 26  4585.260010
 2003 12 29  75586.280029
 2003 12 30  71591·820007
 2003 12 31  76591·830017
 2004 01 02 95591·219971
 2004 01 05 9593·940002
 2004 01 06 49598.020020
 2004 01 07 0597.140015
 2004 01 08 25601.440002
 2004 01 09 19599·849976
 2004 01 12 85599.869995
 2004 01 13 34596.890015
 2004 01 14 13601·270020
 2004 01 15 56601·599976
 2004 01 16 61606·599976
 2004 01 20 91607.770020
 2004 01 21 3607.510010
 2004 01 22 94612.090027
 2004 01 23 83608·679993
 2004 01 26 10610.750000
 2004 01 27 64612.500000
 2004 01 28 33603·090027
 2004 01 29 82600.200012
 2004 01 30 52603·270020
 2004 02 02 91603·320007
 2004 02 03 0605.039978
 2004 02 04 16601·229980
 2004 02 05 7600.890015
 2004 02 06 2603.000000
 2004 02 09 45609·390015
 2004 02 10 66609·099976
 2004 02 11 86611.169983
 2004 02 12 42615·849976
 2004 02 13 43611·559998
 2004 02 17 38613.780029
 2004 02 18 27614.890015
 2004 02 19 80613.119995
 2004 02 20 94608.690002
 2004 02 23 65607.390015
 2004 02 24 94606·020020
 2004 02 25 10608·359985
 2004 02 26 24608.580017
 2004 02 27 3610·739990
 2004 03 01 75613.200012
 2004 03 02 52614.309998
 2004 03 03 83612·049988
 2004 03 04 34615·359985
 2004 03 05 82614·950012
 2004 03 08 48614·440002
 2004 03 09 47608·840027
 2004 03 10 63601·289978
 2004 03 11 53592.580017
 2004 03 12 69594·039978
 2004 03 15 16591·349976
 2004 03 16 24590·710022
 2004 03 17 51595.599976
 2004 03 18 8596·159973
 2004 03 19 15594.299988
 2004 03 22 72583.690002
 2004 03 23 64584·599976
 2004 03 24 86582.280029
 2004 03 25 95585·070007
 2004 03 26 90592.299988
 2004 03 29 5594·210022
 2004 03 30 45599·530029
 2004 03 31 32600·659973
 2004 04 01 83603·460022
 2004 04 02 12609·130005
 2004 04 05 55611·650024
 2004 04 06 25612.099976
 2004 04 07 83609.719971
 2004 04 08 47607.760010
 2004 04 12 10610.419983
 2004 04 13 99603.320007
 2004 04 14 48600.210022
 2004 04 15 99599·219971
 2004 04 16 30602.299988
 2004 04 19 7603·940002
 2004 04 20 58598·020020
 2004 04 21 80596.979980
 2004 04 22 58600.219971
 2004 04 23 21606.669983
 2004 04 26 21606.260010
 2004 04 27 29607·789978
 2004 04 28 63599·739990
 2004 04 29 45592·280029
 2004 04 30 68591.770020
 2004 05 03 7592·609985
 2004 05 04 41595·080017
 2004 05 05 1597.690002
 2004 05 06 56591·510010
 2004 05 07 4587·169983
 2004 05 10 9576·429993
 2004 05 11 42581·179993
 2004 05 12 65574.880005
 2004 05 13 32583.070007
 2004 05 14 12581.169983
 2004 05 17 41576.080017
 2004 05 18 4579·679993
 2004 05 19 29581.210022
 2004 05 20 19579.599976
 2004 05 21 1581.830017
 2004 05 24 3583·250000
 2004 05 25 58582·859985
 2004 05 26 24593.289978
 2004 05 27 45595·880005
 2004 05 28 20597.840027
 2004 06 01 6595·700012
 2004 06 02 47598·390015
 2004 06 03 26596.830017
 2004 06 04 35598·150024
 2004 06 07 87600.700012
 2004 06 08 32606.789978
 2004 06 09 16604·090027
 2004 06 10 56604.650024
 2004 06 14 38598.989990
 2004 06 15 47601·179993
 2004 06 16 19603.400024
 2004 06 17 14601·549988
 2004 06 18 22603.099976
 2004 06 21 87603.010010
 2004 06 22 58600.330017
 2004 06 23 66604.270020
 2004 06 24 28608.739990
 2004 06 25 71605·820007
 2004 06 28 83604.140015
 2004 06 29 93604.330017
 2004 06 30 68605·359985
 2004 07 01 43600.030029
 2004 07 02 72599·989990
 2004 07 06 2594.520020
 2004 07 07 80595.510010
 2004 07 08 72591.809998
 2004 07 09 23590.520020
 2004 07 12 25590.530029
 2004 07 13 27593·780029
 2004 07 14 53591·130005
 2004 07 15 62590.809998
 2004 07 16 19587.840027
 2004 07 19 96585·210022
 2004 07 20 4586·820007
 2004 07 21 40583.669983
 2004 07 22 64578·320007
 2004 07 23 1577·909973
 2004 07 26 70574.739990
 2004 07 27 32577.789978
 2004 07 28 68576·260010
 2004 07 29 80583.789978
 2004 07 30 20584·799988
 2004 08 02 39584·840027
 2004 08 03 62585.719971
 2004 08 04 95581.659973
 2004 08 05 48575·179993
 2004 08 06 85565·719971
 2004 08 09 3566·739990
 2004 08 10 35567·770020
 2004 08 11 73567.460022
 2004 08 12 21566.140015
 2004 08 13 73565.500000
 2004 08 16 12566.849976
 2004 08 17 39575.070007
 2004 08 18 23574·820007
 2004 08 19 78578.869995
 2004 08 20 64580·510010
 2004 08 23 15583·780029
 2004 08 24 91582·659973
 2004 08 25 49582·909973
 2004 08 26 54587.789978
 2004 08 27 96589.039978
 2004 08 30 50586.179993
 2004 08 31 44584.109985
 2004 09 01 70586.830017
 2004 09 02 1590.159973
 2004 09 03 51594·099976
 2004 09 07 45594.159973
 2004 09 08 24595·580017
 2004 09 09 73594.299988
 2004 09 10 69594.780029
 2004 09 13 57599·859985
 2004 09 14 56600.429993
 2004 09 15 83597·849976
 2004 09 16 4598.280029
 2004 09 17 12600·299988
 2004 09 20 27598·409973
 2004 09 21 23599.669983
 2004 09 22 82594.650024
 2004 09 23 67592·159973
 2004 09 24 25592.340027
 2004 09 27 14589.400024
 2004 09 28 54588.330017
 2004 09 29 4591.650024
 2004 09 30 64592·880005
 2004 10 01 99596.559998
 2004 10 04 95605.239990
 2004 10 05 30604.929993
 2004 10 06 81605.340027
 2004 10 07 48603·780029
 2004 10 08 4598.489990
 2004 10 11 75599.729980
 2004 10 12 39596.039978
 2004 10 13 54593.390015
 2004 10 14 8589.190002
 2004 10 15 97589.140015
 2004 10 18 26589.890015
 2004 10 19 37590.020020
 2004 10 20 57585.250000
 2004 10 21 77588·010010
 2004 10 22 56586.409973
 2004 10 25 41583·539978
 2004 10 26 26586·080017
 2004 10 27 22592·599976
 2004 10 28 65599·390015
 2004 10 29 35601·479980
 2004 11 01 15603.109985
 2004 11 02 64603·289978
 2004 11 03 16606·260010
 2004 11 04 13610·919983
 2004 11 05 51620·450012
 2004 11 08 58621.250000
 2004 11 09 99621.359985
 2004 11 10 95621·409973
 2004 11 11 83622·179993
 2004 11 12 88626·219971
 2004 11 15 24631.280029
 2004 11 16 24629·119995
 2004 11 17 87629.929993
 2004 11 18 59631.409973
 2004 11 19 31625·659973
 2004 11 22 70624.979980
 2004 11 23 63627·010010
 2004 11 24 3630·719971
 2004 11 26 83632·640015
 2004 11 29 26628.239990
 2004 11 30 37629·090027
 2004 12 01 77629.239990
 2004 12 02 66636.270020
 2004 12 03 12636·849976
 2004 12 06 58635.400024
 2004 12 07 62631.130005
 2004 12 08 95630.830017
 2004 12 09 73629·260010
 2004 12 10 3635·429993
 2004 12 13 65637.820007
 2004 12 14 7642·099976
 2004 12 15 77643·280029
 2004 12 16 72642.830017
 2004 12 17 18640·239990
 2004 12 20 64640.109985
 2004 12 21 18641·219971
 2004 12 22 90645.890015
 2004 12 23 77648.500000
 2004 12 27 55646·530029
 2004 12 28 15646.640015
 2004 12 29 8650.059998
 2004 12 30 23651.380005
 2004 12 31 93650·940002
 2005 01 03  13644.229980
 2005 01 04  0635·739990
 2005 01 05  65634.210022
 2005 01 06  15634·099976
 2005 01 07  81633.369995
 2005 01 10  68634·950012
 2005 01 11  33632.789978
 2005 01 12  85630·169983
 2005 01 13  13630·640015
 2005 01 14  36631.580017
 2005 01 18  83633·260010
 2005 01 19  90635.349976
 2005 01 20  27629.809998
 2005 01 21  56626.880005
 2005 01 24  98624.330017
 2005 01 25  43625·010010
 2005 01 26  69627·219971
 2005 01 27  2627·809998
 2005 01 28  84625·789978
 2005 01 31  82629.340027
 2005 02 01  8633·979980
 2005 02 02  75638.359985
 2005 02 03  73636.700012
 2005 02 04  70638.770020
 2005 02 07  36639.450012
 2005 02 08  0644.739990
 2005 02 09  22640.010010
 2005 02 10  95639.799988
 2005 02 11  75640·599976
 2005 02 14  28646·479980
 2005 02 15  11647·719971
 2005 02 16  69647.260010
 2005 02 17  67645·299988
 2005 02 18  34643.469971
 2005 02 22  48636·169983
 2005 02 23  32636·679993
 2005 02 24  82637.989990
 2005 02 25  18644·559998
 2005 02 28  64643·940002
 2005 03 01  45647.289978
 2005 03 02  14647.450012
 2005 03 03  7647·299988
 2005 03 04  17651·159973
 2005 03 07  96656·890015
 2005 03 08  82655·010010
 2005 03 09  49648·570007
 2005 03 10  87645.500000
 2005 03 11  98644·299988
 2005 03 14  30645·369995
 2005 03 15  21644·950012
 2005 03 16  81638·270020
 2005 03 17  90638·479980
 2005 03 18  28636·489990
 2005 03 21  23634.710022
 2005 03 22  31631.010010
 2005 03 23  34629·239990
 2005 03 24  69630·950012
 2005 03 28  81631·409973
 2005 03 29  94626·489990
 2005 03 30  18627.590027
 2005 03 31  74635·020020
 2005 04 01  44630.359985
 2005 04 04  50628·960022
 2005 04 05  54633.659973
 2005 04 06  85636.309998
 2005 04 07  89637.239990
 2005 04 08  8636·099976
 2005 04 11  82634.700012
 2005 04 12  72630·479980
 2005 04 13  15630·909973
 2005 04 14  98625.510010
 2005 04 15  63615.320007
 2005 04 18  29614.030029
 2005 04 19  48617.469971
 2005 04 20  77612.690002
 2005 04 21  85614·340027
 2005 04 22  75616·000000
 2005 04 25  38620·890015
 2005 04 26  27621.140015
 2005 04 27  62617·099976
 2005 04 28  55616.260010
 2005 04 29  61613·909973
 2005 05 02  54622·070007
 2005 05 03  32623.619995
 2005 05 04  38626.059998
 2005 05 05  17629·119995
 2005 05 06  91631·390015
 2005 05 09  56630·700012
 2005 05 10  17627·809998
 2005 05 11  32625·000000
 2005 05 12  93624·950012
 2005 05 13  24618·570007
 2005 05 16  12622·669983
 2005 05 17  56626.159973
 2005 05 18  42633·679993
 2005 05 19  47639·900024
 2005 05 20  67640.219971
 2005 05 23  64642·390015
 2005 05 24  45642·880005
 2005 05 25  65640·460022
 2005 05 26  51643·039978
 2005 05 27  57645·609985
 2005 05 31  34644·280029
 2005 06 01  39644·039978
 2005 06 02  59648·059998
 2005 06 03  59646·450012
 2005 06 06  65645·380005
 2005 06 07  58647·849976
 2005 06 08  9645·690002
 2005 06 09  23644.429993
 2005 06 10  19645·539978
 2005 06 13  35646·380005
 2005 06 14  45649·440002
 2005 06 15  22648.650024
 2005 06 16  5652.390015
 2005 06 17  7656.619995
 2005 06 20  37655.289978
 2005 06 21  57655.900024
 2005 06 22  52655.799988
 2005 06 23  37650.179993
 2005 06 24  79644·969971
 2005 06 27  54643·229980
 2005 06 28  18645.229980
 2005 06 29  13649.400024
 2005 06 30  90645.549988
 2005 07 01  63646.130005
 2005 07 05  85646·830017
 2005 07 06  49648.340027
 2005 07 07  14642·489990
 2005 07 08  60649·880005
 2005 07 11  59657·940002
 2005 07 12  81660.419983
 2005 07 13  21662·090027
 2005 07 14  44664.090027
 2005 07 15  71663.659973
 2005 07 18  74662·679993
 2005 07 19  3663.380005
 2005 07 20  42663·940002
 2005 07 21  79664.400024
 2005 07 22  14665.119995
 2005 07 25  81665·950012
 2005 07 26  3666·570007
 2005 07 27  64667.130005
 2005 07 28  15670·469971
 2005 07 29  99670·200012
 2005 08 01  3670·039978
 2005 08 02  32671·179993
 2005 08 03  15673.859985
 2005 08 04  26670·770020
 2005 08 05  43664.989990
 2005 08 08  16662.940002
 2005 08 09  75663·299988
 2005 08 10  56664.909973
 2005 08 11  47666·119995
 2005 08 12  71664.760010
 2005 08 15  86665·250000
 2005 08 16  8661·549988
 2005 08 17  66660·909973
 2005 08 18  80659·380005
 2005 08 19  58661.320007
 2005 08 22  26659.900024
 2005 08 23  76659.010010
 2005 08 24  50656·630005
 2005 08 25  31656.719971
 2005 08 26  79653·789978
 2005 08 29  77652·130005
 2005 08 30  11652·409973
 2005 08 31  67654·479980
 2005 09 01  62661·130005
 2005 09 02  95661·799988
 2005 09 06  20662.500000
 2005 09 07  53668·849976
 2005 09 08  94668·260010
 2005 09 09  79669·500000
 2005 09 12  60673·489990
 2005 09 13  4669·270020
 2005 09 14  18666·440002
 2005 09 15  5665.750000
 2005 09 16  36667·580017
 2005 09 19  56666·979980
 2005 09 20  4662·799988
 2005 09 21  74657·080017
 2005 09 22  81654.429993
 2005 09 23  72656.820007
 2005 09 26  47658·530029
 2005 09 27  10658.260010
 2005 09 28  51658·929993
 2005 09 29  42658·539978
 2005 09 30  65666.229980
 2005 10 03  65667·130005
 2005 10 04  28661.219971
 2005 10 05  76651·070007
 2005 10 06  2642.770020
 2005 10 07  14647·789978
 2005 10 10  17645.000000
 2005 10 11  14643·200012
 2005 10 12  27637·179993
 2005 10 13  56633.880005
 2005 10 14  52638.030029
 2005 10 17  18643·280029
 2005 10 18  35639.909973
 2005 10 19  19635·640015
 2005 10 20  89637·200012
 2005 10 21  76638·859985
 2005 10 24  45641.880005
 2005 10 25  51646.630005
 2005 10 26  8647.559998
 2005 10 27  0640·190002
 2005 10 28  1640·559998
 2005 10 31  28650·739990
 2005 11 01  18653.080017
 2005 11 02  30653.150024
 2005 11 03  72661.080017
 2005 11 04  51660·419983
 2005 11 07  49661·989990
 2005 11 08  28661.099976
 2005 11 09  52661·289978
 2005 11 10  44660.260010
 2005 11 11  58668·989990
 2005 11 14  80669.500000
 2005 11 15  61666.609985
 2005 11 16  60666·630005
 2005 11 17  27669.340027
 2005 11 18  2674·419983
 2005 11 21  42677.460022
 2005 11 22  72680.429993
 2005 11 23  62684.840027
 2005 11 25  30688·080017
 2005 11 28  65683·260010
 2005 11 29  81683.400024
 2005 11 30  96679·270020
 2005 12 01  27680·090027
 2005 12 02  23685·909973
 2005 12 05  13684·090027
 2005 12 06  84684·700012
 2005 12 07  81681·469971
 2005 12 08  36680.520020
 2005 12 09  18682·169983
 2005 12 12  8683.090027
 2005 12 13  5684·739990
 2005 12 14  49689.200012
 2005 12 15  71689·210022
 2005 12 16  76689.059998
 2005 12 19  38684.469971
 2005 12 20  29683·130005
 2005 12 21  73684.919983
 2005 12 22  18686·479980
 2005 12 23  41688.650024
 2005 12 27  72683.549988
 2005 12 28  49683·580017
 2005 12 29  92682.520020
 2005 12 30  3678·469971
 2006 01 03 97677.510010
 2006 01 04 50689·690002
 2006 01 05 78691·280029
 2006 01 06 36693.669983
 2006 01 09 47699·390015
 2006 01 10 51698·919983
 2006 01 11 84701·570007
 2006 01 12 79699·700012
 2006 01 13 91698.729980
 2006 01 17 52696.229980
 2006 01 18 41692.799988
 2006 01 19 94696·400024
 2006 01 20 25686.460022
 2006 01 23 78686·770020
 2006 01 24 6688·419983
 2006 01 25 70686.130005
 2006 01 26 67689.609985
 2006 01 27 81694·320007
 2006 01 30 61698·729980
 2006 01 31 19695·820007
 2006 02 01 61696.049988
 2006 02 02 35691.140015
 2006 02 03 11687·299988
 2006 02 06 79687.630005
 2006 02 07 76683·359985
 2006 02 08 41683.640015
 2006 02 09 90687.799988
 2006 02 10 12683.390015
 2006 02 13 7684·729980
 2006 02 14 25685.840027
 2006 02 15 52691·789978
 2006 02 16 8696·780029
 2006 02 17 72699.159973
 2006 02 21 36697·590027
 2006 02 22 81698·539978
 2006 02 23 78699.919983
 2006 02 24 16700.250000
 2006 02 27 50702.789978
 2006 02 28 83696·619995
 2006 03 01 61698·200012
 2006 03 02 8699.400024
 2006 03 03 68700.020020
 2006 03 06 88695·200012
 2006 03 07 20692·109985
 2006 03 08 42690.330017
 2006 03 09 14692.489990
 2006 03 10 55691·630005
 2006 03 13 42697.539978
 2006 03 14 37697.919983
 2006 03 15 40704.760010
 2006 03 16 65709·570007
 2006 03 17 40710·159973
 2006 03 20 37709·479980
 2006 03 21 20705.299988
 2006 03 22 23705.239990
 2006 03 23 53706.650024
 2006 03 24 12707.549988
 2006 03 27 55707·700012
 2006 03 28 63704·000000
 2006 03 29 42705.039978
 2006 03 30 55707·090027
 2006 03 31 71706·280029
 2006 04 03 40707·239990
 2006 04 04 97706·190002
 2006 04 05 87711·349976
 2006 04 06 18710·169983
 2006 04 07 36705·940002
 2006 04 10 29705.169983
 2006 04 11 50699·799988
 2006 04 12 70701·539978
 2006 04 13 58699·969971
 2006 04 17 77698·520020
 2006 04 18 14701.349976
 2006 04 19 30710·710022
 2006 04 20 38712.760010
 2006 04 21 4712·500000
 2006 04 24 73710.929993
 2006 04 25 21708·549988
 2006 04 26 31709·880005
 2006 04 27 97706.219971
 2006 04 28 46712·030029
 2006 05 01 94710·460022
 2006 05 02 21711.299988
 2006 05 03 70710·309998
 2006 05 04 78712.390015
 2006 05 05 26714·950012
 2006 05 08 12721·239990
 2006 05 09 60721·090027
 2006 05 10 38718·210022
 2006 05 11 15710·789978
 2006 05 12 38703·330017
 2006 05 15 30699.849976
 2006 05 16 19702·039978
 2006 05 17 88690·650024
 2006 05 18 55687·489990
 2006 05 19 68684.440002
 2006 05 22 41681·969971
 2006 05 23 95683·830017
 2006 05 24 43677.250000
 2006 05 25 88684·590027
 2006 05 26 48692·409973
 2006 05 30 11685·890015
 2006 05 31 11685.659973
 2006 06 01 26691·380005
 2006 06 02 9697·599976
 2006 06 05 37689.270020
 2006 06 06 89683.109985
 2006 06 07 46684·109985
 2006 06 08 18672·440002
 2006 06 09 98680.880005
 2006 06 12 34673.010010
 2006 06 13 35665.030029
 2006 06 14 95663·179993
 2006 06 15 45668·900024
 2006 06 16 29678·330017
 2006 06 19 8673·130005
 2006 06 20 84673.859985
 2006 06 21 52674.570007
 2006 06 22 78675.710022
 2006 06 23 0675.659973
 2006 06 26 53677.440002
 2006 06 27 21674.780029
 2006 06 28 15673.710022
 2006 06 29 76678.330017
 2006 06 30 96691.799988
 2006 07 03 76691.669983
 2006 07 05 96688·739990
 2006 07 06 23691·489990
 2006 07 07 34687.510010
 2006 07 10 68687·780029
 2006 07 11 2684·900024
 2006 07 12 55683·469971
 2006 07 13 10674.559998
 2006 07 14 73667·119995
 2006 07 17 40668.460022
 2006 07 18 8664·770020
 2006 07 19 94671·109985
 2006 07 20 90677·880005
 2006 07 21 42671.520020
 2006 07 24 46672·380005
 2006 07 25 78682·270020
 2006 07 26 46684·440002
 2006 07 27 64683.969971
 2006 07 28 57684·659973
 2006 07 31 83690·979980
 2006 08 01 91686.419983
 2006 08 02 89689·140015
 2006 08 03 54689.289978
 2006 08 04 53691·380005
 2006 08 07 99690.640015
 2006 08 08 21688.039978
 2006 08 09 74685.770020
 2006 08 10 57683·659973
 2006 08 11 72684.000000
 2006 08 14 95680·700012
 2006 08 15 81687·380005
 2006 08 16 89696·960022
 2006 08 17 34701.479980
 2006 08 18 65701·530029
 2006 08 21 62702·200012
 2006 08 22 67701·719971
 2006 08 23 37698·739990
 2006 08 24 13699.460022
 2006 08 25 30700·059998
 2006 08 28 37701.010010
 2006 08 29 55702.099976
 2006 08 30 47706·179993
 2006 08 31 23706.559998
 2006 09 01 68708.059998
 2006 09 05 89709·969971
 2006 09 06 97704·739990
 2006 09 07 5700·650024
 2006 09 08 53701·960022
 2006 09 11 65699.679993
 2006 09 12 21704·650024
 2006 09 13 62711·349976
 2006 09 14 11712·549988
 2006 09 15 32715.010010
 2006 09 18 1714.880005
 2006 09 19 8711.179993
 2006 09 20 88714·750000
 2006 09 21 67713·090027
 2006 09 22 41710·270020
 2006 09 25 81710·440002
 2006 09 26 51717.900024
 2006 09 27 68722.520020
 2006 09 28 76722·349976
 2006 09 29 43723.369995
 2006 10 02 95720·330017
 2006 10 03 63718.530029
 2006 10 04 60720.840027
 2006 10 05 83730.130005
 2006 10 06 40728.559998
 2006 10 09 1729·869995
 2006 10 10 76731·489990
 2006 10 11 13728·760010
 2006 10 12 29732.270020
 2006 10 13 58738.250000
 2006 10 16 30740·640015
 2006 10 17 72736.429993
 2006 10 18 31738.429993
 2006 10 19 34738.909973
 2006 10 20 54738·690002
 2006 10 23 21739.479980
 2006 10 24 42743.940002
 2006 10 25 54745.710022
 2006 10 26 5747.710022
 2006 10 27 50746·390015
 2006 10 30 79744.739990
 2006 10 31 69744.250000
 2006 11 01 64740·789978
 2006 11 02 70738·239990
 2006 11 03 86737·770020
 2006 11 06 55739·849976
 2006 11 07 38747.859985
 2006 11 08 21746·349976
 2006 11 09 34747·169983
 2006 11 10 11746·609985
 2006 11 13 59748.450012
 2006 11 14 64748·539978
 2006 11 15 16755.799988
 2006 11 16 63758.440002
 2006 11 17 82757.289978
 2006 11 20 87759·239990
 2006 11 21 52760.340027
 2006 11 22 61762·039978
 2006 11 24 91760·599976
 2006 11 27 5750·750000
 2006 11 28 85748·590027
 2006 11 29 82753.119995
 2006 11 30 91757·630005
 2006 12 01 53753.640015
 2006 12 04 85759·599976
 2006 12 05 24766·250000
 2006 12 06 14767.570007
 2006 12 07 96765.409973
 2006 12 08 45763.489990
 2006 12 11 14766·200012
 2006 12 12 16763·820007
 2006 12 13 21767.010010
 2006 12 14 85768.059998
 2006 12 15 2774·400024
 2006 12 18 80771·349976
 2006 12 19 41768·049988
 2006 12 20 50772·919983
 2006 12 21 64768.659973
 2006 12 22 12765·650024
 2006 12 26 94765.719971
 2006 12 27 7769·109985
 2006 12 28 99772·119995
 2006 12 29 44769·229980
 2007 01 03  43764·580017
 2007 01 04  52765·140015
 2007 01 05  33763.940002
 2007 01 08  32763·030029
 2007 01 09  75764.109985
 2007 01 10  3763.700012
 2007 01 11  17769·919983
 2007 01 12  58774·650024
 2007 01 16  4778·190002
 2007 01 17  5778·080017
 2007 01 18  26775.179993
 2007 01 19  28775·780029
 2007 01 22  68773·320007
 2007 01 23  27774.010010
 2007 01 24  60777·489990
 2007 01 25  75774·719971
 2007 01 26  29772·099976
 2007 01 29  63773.289978
 2007 01 30  45774·679993
 2007 01 31  54776·619995
 2007 02 01  75783.929993
 2007 02 02  31787.700012
 2007 02 05  31787·450012
 2007 02 06  48787.409973
 2007 02 07  20789.679993
 2007 02 08  77787.940002
 2007 02 09  94782·239990
 2007 02 12  63780.940002
 2007 02 13  0781.969971
 2007 02 14  69787.950012
 2007 02 15  33793·140015
 2007 02 16  31792·450012
 2007 02 20  80791.559998
 2007 02 21  2793·450012
 2007 02 22  75792·650024
 2007 02 23  8791.440002
 2007 02 26  46789.669983
 2007 02 27  94759.909973
 2007 02 28  69763·159973
 2007 03 01  76754.419983
 2007 03 02  12757·640015
 2007 03 05  90749.809998
 2007 03 06  91749.809998
 2007 03 07  42759·030029
 2007 03 08  16759·690002
 2007 03 09  59762·909973
 2007 03 12  42763.599976
 2007 03 13  38752·400024
 2007 03 14  20744·549988
 2007 03 15  95756.489990
 2007 03 16  47755·630005
 2007 03 19  19757.320007
 2007 03 20  13764.840027
 2007 03 21  17769.900024
 2007 03 22  56780·650024
 2007 03 23  68782·679993
 2007 03 26  7777.020020
 2007 03 27  69778·239990
 2007 03 28  44772·059998
 2007 03 29  91771.489990
 2007 03 30  40769.719971
 2007 04 02  21773·679993
 2007 04 03  13777.780029
 2007 04 04  20783.830017
 2007 04 05  75784.830017
 2007 04 09  66788·309998
 2007 04 10  87788.890015
 2007 04 11  11784·450012
 2007 04 12  0783·130005
 2007 04 13  25788.710022
 2007 04 16  16793·599976
 2007 04 17  47800.929993
 2007 04 18  29800·400024
 2007 04 19  40799·309998
 2007 04 20  77802·599976
 2007 04 23  33807.580017
 2007 04 24  97804.119995
 2007 04 25  80807.659973
 2007 04 26  70813·179993
 2007 04 27  2811·820007
 2007 04 30  70807.789978
 2007 05 01  42804·400024
 2007 05 02  19809.820007
 2007 05 03  11815.489990
 2007 05 04  34818.719971
 2007 05 07  42820.869995
 2007 05 08  76817.719971
 2007 05 09  39819.869995
 2007 05 10  2813·380005
 2007 05 11  26813·320007
 2007 05 14  15816.840027
 2007 05 15  95817·359985
 2007 05 16  13817·559998
 2007 05 17  62821·830017
 2007 05 18  38823.789978
 2007 05 21  11829·080017
 2007 05 22  29829·770020
 2007 05 23  45829.559998
 2007 05 24  69819·950012
 2007 05 25  41821.580017
 2007 05 29  38824.380005
 2007 05 30  94823.219971
 2007 05 31  59833.510010
 2007 06 01  70835·130005
 2007 06 04  53836·349976
 2007 06 05  53832.559998
 2007 06 06  84825·799988
 2007 06 07  2812·590027
 2007 06 08  12810·789978
 2007 06 11  91819·400024
 2007 06 12  43813.869995
 2007 06 13  69813.619995
 2007 06 14  77825.440002
 2007 06 15  3831·000000
 2007 06 18  62832.909973
 2007 06 19  29830.969971
 2007 06 20  38823·880005
 2007 06 21  7819·580017
 2007 06 22  92817.280029
 2007 06 25  63812.190002
 2007 06 26  6810.770020
 2007 06 27  47807·130005
 2007 06 28  7818.059998
 2007 06 29  77813.090027
 2007 07 02  19818·169983
 2007 07 03  93827.030029
 2007 07 05  9826.549988
 2007 07 06  3828·330017
 2007 07 09  41832·140015
 2007 07 10  39822.979980
 2007 07 11  22820.780029
 2007 07 12  99827.679993
 2007 07 13  58841.400024
 2007 07 16  4842.289978
 2007 07 17  98842.739990
 2007 07 18  44835·159973
 2007 07 19  85841·849976
 2007 07 20  32832.960022
 2007 07 23  11835.669983
 2007 07 24  47820.890015
 2007 07 25  59818·020020
 2007 07 26  92796.750000
 2007 07 27  62793.719971
 2007 07 30  38791.109985
 2007 07 31  43791·520020
 2007 08 01  78782·960022
 2007 08 02  76794·440002
 2007 08 03  75779.650024
 2007 08 06  25775·520020
 2007 08 07  10790.669983
 2007 08 08  3801.719971
 2007 08 09  38789.650024
 2007 08 10  17776.280029
 2007 08 13  32789·219971
 2007 08 14  20775.210022
 2007 08 15  36762·580017
 2007 08 16  58742·840027
 2007 08 17  13764.960022
 2007 08 20  26775.960022
 2007 08 21  98780.830017
 2007 08 22  11786.489990
 2007 08 23  47789.590027
 2007 08 24  46793·039978
 2007 08 27  83796·210022
 2007 08 28  62777.880005
 2007 08 29  52778·989990
 2007 08 30  32788.320007
 2007 08 31  71793·330017
 2007 09 04  26800.429993
 2007 09 05  74797.770020
 2007 09 06  59798·289978
 2007 09 07  69788·380005
 2007 09 10  40782.489990
 2007 09 11  82790·070007
 2007 09 12  26796.929993
 2007 09 13  9799·969971
 2007 09 14  67800·380005
 2007 09 17  68800.119995
 2007 09 18  60802.510010
 2007 09 19  47825.669983
 2007 09 20  95823·890015
 2007 09 21  54825·250000
 2007 09 24  10823·780029
 2007 09 25  66818·909973
 2007 09 26  37824·359985
 2007 09 27  82829.099976
 2007 09 28  53827.979980
 2007 10 01  71830.590027
 2007 10 02  31838·229980
 2007 10 03  22836·200012
 2007 10 04  88836.650024
 2007 10 05  95839·400024
 2007 10 08  39843·469971
 2007 10 09  69845.000000
 2007 10 10  41847·289978
 2007 10 11  94842·400024
 2007 10 12  49846·619995
 2007 10 15  40839.489990
 2007 10 16  62836·760010
 2007 10 17  49831·239990
 2007 10 18  75834.099976
 2007 10 19  81817·640015
 2007 10 22  27812.000000
 2007 10 23  68819.609985
 2007 10 24  54812.190002
 2007 10 25  61817.530029
 2007 10 26  36825.140015
 2007 10 29  82836.020020
 2007 10 30  50833.330017
 2007 10 31  73833·179993
 2007 11 01  15821·710022
 2007 11 02  47814·299988
 2007 11 05  49811.859985
 2007 11 06  37816·679993
 2007 11 07  13804·409973
 2007 11 08  45790·820007
 2007 11 09  65790.059998
 2007 11 12  97783.429993
 2007 11 13  7783.630005
 2007 11 14  84798.590027
 2007 11 15  36786·200012
 2007 11 16  21786·330017
 2007 11 19  96778·830017
 2007 11 20  94772·299988
 2007 11 21  25770.140015
 2007 11 23  6771·169983
 2007 11 26  7765.900024
 2007 11 27  32766·409973
 2007 11 28  19777·229980
 2007 11 29  68794·020020
 2007 11 30  88800.190002
 2007 12 03  80800·849976
 2007 12 04  32795.309998
 2007 12 05  53796.520020
 2007 12 06  17807·059998
 2007 12 07  44818·989990
 2007 12 10  2820.119995
 2007 12 11  29804·500000
 2007 12 12  92799.900024
 2007 12 13  56800.229980
 2007 12 14  90799·359985
 2007 12 17  92786·969971
 2007 12 18  41781.419983
 2007 12 19  73786·919983
 2007 12 20  86788·109985
 2007 12 21  59795.320007
 2007 12 24  12808·489990
 2007 12 26  77810.609985
 2007 12 27  1803·750000
 2007 12 28  75801·500000
 2007 12 31  82798·010010
 2008 01 02 73785·789978
 2008 01 03 75786.260010
 2008 01 04 10767·979980
 2008 01 07 50763·020020
 2008 01 08 94754.719971
 2008 01 09 70748.039978
 2008 01 10 57757·190002
 2008 01 11 43757.440002
 2008 01 14 97760·700012
 2008 01 15 73749·559998
 2008 01 16 35740·130005
 2008 01 17 10722·380005
 2008 01 18 62712.659973
 2008 01 22 98692·739990
 2008 01 23 89690·219971
 2008 01 24 27725·770020
 2008 01 25 97722·590027
 2008 01 28 82719.419983
 2008 01 29 88735·030029
 2008 01 30 94736·750000
 2008 01 31 33726·820007
 2008 02 01 89750.059998
 2008 02 04 25752.789978
 2008 02 05 37729.719971
 2008 02 06 27722.510010
 2008 02 07 6718·090027
 2008 02 08 21721.179993
 2008 02 11 6720·919983
 2008 02 12 60730.969971
 2008 02 13 46735.820007
 2008 02 14 19735.159973
 2008 02 15 77729·859985
 2008 02 19 40733·979980
 2008 02 20 47729·359985
 2008 02 21 88731·130005
 2008 02 22 50724.489990
 2008 02 25 97735·030029
 2008 02 26 72744·619995
 2008 02 27 22749·219971
 2008 02 28 49744.039978
 2008 02 29 89723.599976
 2008 03 03 9720.390015
 2008 03 04 42712.799988
 2008 03 05 27720.809998
 2008 03 06 96711·150024
 2008 03 07 71699·359985
 2008 03 10 89693·289978
 2008 03 11 57693·640015
 2008 03 12 27712·400024
 2008 03 13 96698·289978
 2008 03 14 35695.190002
 2008 03 17 41684.140015
 2008 03 18 12694.520020
 2008 03 19 46706.010010
 2008 03 20 73703·780029
 2008 03 24 4722.340027
 2008 03 25 7729·739990
 2008 03 26 9727·679993
 2008 03 27 22721·859985
 2008 03 28 96714·859985
 2008 03 31 96714·880005
 2008 04 01 99720·289978
 2008 04 02 26741.479980
 2008 04 03 93739.979980
 2008 04 04 83742.919983
 2008 04 07 52746·400024
 2008 04 08 55742·200012
 2008 04 09 95736.099976
 2008 04 10 2735.890015
 2008 04 11 33726.179993
 2008 04 14 2723.640015
 2008 04 15 27722·559998
 2008 04 16 8728.039978
 2008 04 17 29740·510010
 2008 04 18 87745.039978
 2008 04 21 40752·280029
 2008 04 22 83746.979980
 2008 04 23 53748.239990
 2008 04 24 54747.179993
 2008 04 25 9752·609985
 2008 04 28 34760·419983
 2008 04 29 43756·309998
 2008 04 30 72755.239990
 2008 05 01 35754.460022
 2008 05 02 92766.890015
 2008 05 05 61766.210022
 2008 05 06 35775.780029
 2008 05 07 42774.989990
 2008 05 08 15765.979980
 2008 05 09 95763.700012
 2008 05 12 63757·739990
 2008 05 13 82763·570007
 2008 05 14 83767·640015
 2008 05 15 60769.969971
 2008 05 16 99774·309998
 2008 05 19 30778·049988
 2008 05 20 4771·450012
 2008 05 21 91760·650024
 2008 05 22 12761·340027
 2008 05 23 86752.400024
 2008 05 27 8752.280029
 2008 05 28 53755·260010
 2008 05 29 97761.210022
 2008 05 30 75766·359985
 2008 06 02 53756·349976
 2008 06 03 32752.210022
 2008 06 04 73753.530029
 2008 06 05 48756.359985
 2008 06 06 21748.000000
 2008 06 09 43742·549988
 2008 06 10 84742.479980
 2008 06 11 81733·780029
 2008 06 12 18731·309998
 2008 06 13 23735·830017
 2008 06 16 99742·909973
 2008 06 17 73743.010010
 2008 06 18 75733·539978
 2008 06 19 34732.119995
 2008 06 20 12723·309998
 2008 06 23 51723.789978
 2008 06 24 49717·109985
 2008 06 25 65721·989990
 2008 06 26 43705.320007
 2008 06 27 64699.260010
 2008 06 30 22700.710022
 2008 07 01 29692·150024
 2008 07 02 35691·479980
 2008 07 03 87684·950012
 2008 07 07 1678·549988
 2008 07 08 63678·590027
 2008 07 09 58681·440002
 2008 07 10 22677.229980
 2008 07 11 17671.130005
 2008 07 14 30671.320007
 2008 07 15 6657.669983
 2008 07 16 94663.690002
 2008 07 17 26680.289978
 2008 07 18 19685·580017
 2008 07 21 98688.450012
 2008 07 22 53684·640015
 2008 07 23 11698.890015
 2008 07 24 41684·380005
 2008 07 25 78684.989990
 2008 07 28 74676.140015
 2008 07 29 78676.130005
 2008 07 30 36691·679993
 2008 07 31 15693·460022
 2008 08 01 58687.590027
 2008 08 04 59681.809998
 2008 08 05 66682.679993
 2008 08 06 3696·979980
 2008 08 07 30691.169983
 2008 08 08 10689·960022
 2008 08 11 18705·450012
 2008 08 12 62702·450012
 2008 08 13 41697.169983
 2008 08 14 13698.739990
 2008 08 15 6705.940002
 2008 08 18 36696·979980
 2008 08 19 66690.869995
 2008 08 20 75690·219971
 2008 08 21 68692.469971
 2008 08 22 94698·880005
 2008 08 25 5691·789978
 2008 08 26 27690.799988
 2008 08 27 66694·979980
 2008 08 28 29701.159973
 2008 08 29 84702·130005
 2008 09 02 26695·390015
 2008 09 03 88691·140015
 2008 09 04 62673·690002
 2008 09 05 53664·400024
 2008 09 08 53678.549988
 2008 09 09 48666.780029
 2008 09 10 36664·940002
 2008 09 11 87659.940002
 2008 09 12 16672.390015
 2008 09 15 82650·570007
 2008 09 16 20637·570007
 2008 09 17 88630.520020
 2008 09 18 46618.030029
 2008 09 19 55658.140015
 2008 09 22 9657·909973
 2008 09 23 80647.690002
 2008 09 24 98643·700012
 2008 09 25 54646.690002
 2008 09 26 22646.700012
 2008 09 29 14602·340027
 2008 09 30 56602·349976
 2008 10 01 91619.960022
 2008 10 02 2601·960022
 2008 10 03 64593.849976
 2008 10 06 26544.080017
 2008 10 07 6538·150024
 2008 10 08 19523·390015
 2008 10 09 33491.329987
 2008 10 10 39454·549988
 2008 10 13 59486.230011
 2008 10 14 67524·880005
 2008 10 15 44487.809998
 2008 10 16 53467.070007
 2008 10 17 41495·549988
 2008 10 20 66507·820007
 2008 10 21 49514·500000
 2008 10 22 48472.809998
 2008 10 23 62462·010010
 2008 10 24 59458·399994
 2008 10 27 22454·970001
 2008 10 28 31453·679993
 2008 10 29 62496·799988
 2008 10 30 15500.220001
 2008 10 31 64508·769989
 2008 11 03 34517·109985
 2008 11 04 3521.150024
 2008 11 05 29511·790009
 2008 11 06 1484·859985
 2008 11 07 14487.239990
 2008 11 10 73488·369995
 2008 11 11 20475.779999
 2008 11 12 82456.959991
 2008 11 13 52440.000000
 2008 11 14 85467·440002
 2008 11 17 32456.399994
 2008 11 18 84444·100006
 2008 11 19 54432·390015
 2008 11 20 77400·609985
 2008 11 21 34396.209991
 2008 11 24 7427.869995
 2008 11 25 54447.320007
 2008 11 26 11450.910004
 2008 11 28 20473·019989
 2008 12 01 75437·540009
 2008 12 02 6437.720001
 2008 12 03 76443·880005
 2008 12 04 9446·299988
 2008 12 05 40438·540009
 2008 12 08 94469·859985
 2008 12 09 85475.119995
 2008 12 10 46475.809998
 2008 12 11 77466·369995
 2008 12 12 22457·339996
 2008 12 15 75461.190002
 2008 12 16 99466.959991
 2008 12 17 86482.500000
 2008 12 18 24472.640015
 2008 12 19 9476·160004
 2008 12 22 64461·850006
 2008 12 23 92463.709991
 2008 12 24 56464.269989
 2008 12 26 76467·209991
 2008 12 29 58462.200012
 2008 12 30 47468.600006
 2008 12 31 99479.899994
 2009 01 02  87485.570007
 2009 01 05  26496·380005
 2009 01 06  24501.359985
 2009 01 07  60488·279999
 2009 01 08  81485.470001
 2009 01 09  38481.410004
 2009 01 12  26467·739990
 2009 01 13  70466·750000
 2009 01 14  22453·160004
 2009 01 15  86442·279999
 2009 01 16  77450.309998
 2009 01 20  87436.010010
 2009 01 21  95435·850006
 2009 01 22  92439·380005
 2009 01 23  27436.429993
 2009 01 26  92448·140015
 2009 01 27  16452.140015
 2009 01 28  98457·920013
 2009 01 29  52457·170013
 2009 01 30  91444·940002
 2009 02 02  21440.230011
 2009 02 03  73445.079987
 2009 02 04  53449·269989
 2009 02 05  16444.510010
 2009 02 06  73458·279999
 2009 02 09  13467.440002
 2009 02 10  54446·769989
 2009 02 11  25445·989990
 2009 02 12  61438·730011
 2009 02 13  35448.100006
 2009 02 17  7428·600006
 2009 02 18  98423.459991
 2009 02 19  97421.549988
 2009 02 20  85409·200012
 2009 02 23  85402.769989
 2009 02 24  42403·239990
 2009 02 25  19408.579987
 2009 02 26  31407·880005
 2009 02 27  91398·760010
 2009 03 02  88379·869995
 2009 03 03  90375.720001
 2009 03 04  68377.970001
 2009 03 05  49368.279999
 2009 03 06  94362·250000
 2009 03 09  98365.570007
 2009 03 10  14367·529999
 2009 03 11  10387·890015
 2009 03 12  42388.350006
 2009 03 13  55403·600006
 2009 03 16  14408.760010
 2009 03 17  49406.809998
 2009 03 18  36415.559998
 2009 03 19  0425·089996
 2009 03 20  36416.160004
 2009 03 23  66417·450012
 2009 03 24  11437·429993
 2009 03 25  96429·649994
 2009 03 26  76442.059998
 2009 03 27  87442.209991
 2009 03 30  21423·910004
 2009 03 31  30427.980011
 2009 04 01  52425.589996
 2009 04 02  62440·750000
 2009 04 03  49449.859985
 2009 04 06  15448·010010
 2009 04 07  8443·200012
 2009 04 08  67443·250000
 2009 04 09  1449.100006
 2009 04 13  90460·160004
 2009 04 14  14457·559998
 2009 04 15  2455·019989
 2009 04 16  9461·459991
 2009 04 17  17469·109985
 2009 04 20  63453.399994
 2009 04 21  92450.390015
 2009 04 22  29458·070007
 2009 04 23  83455.510010
 2009 04 24  75464.339996
 2009 04 27  88466.109985
 2009 04 28  44461.959991
 2009 04 29  3466.450012
 2009 04 30  94474.579987
 2009 05 01  66473.079987
 2009 05 04  59479·290009
 2009 05 05  13490·390015
 2009 05 06  89493.709991
 2009 05 07  25491·510010
 2009 05 08  7494.790009
 2009 05 11  77495·679993
 2009 05 12  54488.760010
 2009 05 13  90480.750000
 2009 05 14  44480.459991
 2009 05 15  82478·959991
 2009 05 18  9481·089996
 2009 05 19  14493·649994
 2009 05 20  52492·190002
 2009 05 21  42480·149994
 2009 05 22  96482·399994
 2009 05 26  70481·109985
 2009 05 27  37487.369995
 2009 05 28  94484·739990
 2009 05 29  87493.600006
 2009 06 01  59501.929993
 2009 06 02  31512·940002
 2009 06 03  1504·709991
 2009 06 04  74507.660004
 2009 06 05  6510.320007
 2009 06 08  90505.920013
 2009 06 09  52511.619995
 2009 06 10  76507·239990
 2009 06 11  63513.380005
 2009 06 12  97511.079987
 2009 06 15  58502·260010
 2009 06 16  39497.609985
 2009 06 17  3493·119995
 2009 06 18  58495·299988
 2009 06 19  59499·679993
 2009 06 22  31487.049988
 2009 06 23  29484·510010
 2009 06 24  5487.959991
 2009 06 25  16488.829987
 2009 06 26  47498·440002
 2009 06 29  65500·149994
 2009 06 30  94498.589996
 2009 07 01  17502·209991
 2009 07 02  4489.929993
 2009 07 06  61483.859985
 2009 07 07  6480.200012
 2009 07 08  77474.100006
 2009 07 09  49479.390015
 2009 07 10  93476.290009
 2009 07 13  50477·200012
 2009 07 14  31489·160004
 2009 07 15  48494.390015
 2009 07 16  61506·399994
 2009 07 17  55510.339996
 2009 07 20  44513.549988
 2009 07 21  98515.270020
 2009 07 22  91517.989990
 2009 07 23  79521.140015
 2009 07 24  4528·309998
 2009 07 27  17531.940002
 2009 07 28  33530·270020
 2009 07 29  3529·719971
 2009 07 30  22533·059998
 2009 07 31  49537·309998
 2009 08 03  62539.880005
 2009 08 04  35545·320007
 2009 08 05  37544·280029
 2009 08 06  63543.320007
 2009 08 07  79545·739990
 2009 08 10  5548·210022
 2009 08 11  13543.429993
 2009 08 12  53544.549988
 2009 08 13  9548·090027
 2009 08 14  71544·700012
 2009 08 17  36535.409973
 2009 08 18  39536·049988
 2009 08 19  3541·710022
 2009 08 20  13545·400024
 2009 08 21  20551.289978
 2009 08 24  65561.440002
 2009 08 25  36560·900024
 2009 08 26  39558·750000
 2009 08 27  2555.530029
 2009 08 28  0560·909973
 2009 08 31  9554.979980
 2009 09 01  81545.000000
 2009 09 02  46542.539978
 2009 09 03  37542·719971
 2009 09 04  46548·010010
 2009 09 08  94556.239990
 2009 09 09  39560.700012
 2009 09 10  97563.340027
 2009 09 11  98569.260010
 2009 09 14  61567.359985
 2009 09 15  94572.690002
 2009 09 16  23577.929993
 2009 09 17  41582·599976
 2009 09 18  88584.049988
 2009 09 21  50580·190002
 2009 09 22  84584·409973
 2009 09 23  75581.909973
 2009 09 24  7573.369995
 2009 09 25  68570·820007
 2009 09 28  75572.510010
 2009 09 29  25580·200012
 2009 09 30  74574·039978
 2009 10 01  37564·460022
 2009 10 02  14559·070007
 2009 10 05  42561·820007
 2009 10 06  72570.570007
 2009 10 07  71575.809998
 2009 10 08  46579.900024
 2009 10 09  1583.239990
 2009 10 12  6588·020020
 2009 10 13  6585·219971
 2009 10 14  41588.799988
 2009 10 15  2595·929993
 2009 10 16  9593.179993
 2009 10 19  5595·849976
 2009 10 20  91595·580017
 2009 10 21  72592·619995
 2009 10 22  37588·840027
 2009 10 23  57589.570007
 2009 10 26  16583·780029
 2009 10 27  60580·830017
 2009 10 28  71569·700012
 2009 10 29  74569·919983
 2009 10 30  61564.950012
 2009 11 02  41562.489990
 2009 11 03  18565·039978
 2009 11 04  95571.770020
 2009 11 05  94572·450012
 2009 11 06  16579·690002
 2009 11 09  11584·890015
 2009 11 10  82594·919983
 2009 11 11  10598·119995
 2009 11 12  11593.469971
 2009 11 13  5593.570007
 2009 11 16  22598.200012
 2009 11 17  28603.130005
 2009 11 18  76603.390015
 2009 11 19  83595.059998
 2009 11 20  30593·989990
 2009 11 23  92596.500000
 2009 11 24  86599·429993
 2009 11 25  50603.419983
 2009 11 27  42591.989990
 2009 11 30  71593·210022
 2009 12 01  42598·380005
 2009 12 02  39604·359985
 2009 12 03  23600·820007
 2009 12 04  59599·609985
 2009 12 07  69602.309998
 2009 12 08  6595.580017
 2009 12 09  58594.219971
 2009 12 10  75599·690002
 2009 12 11  17602·760010
 2009 12 14  33605.630005
 2009 12 15  63605.900024
 2009 12 16  64607.340027
 2009 12 17  62601.080017
 2009 12 18  26600·010010
 2009 12 21  73604·880005
 2009 12 22  94611·239990
 2009 12 23  4612·719971
 2009 12 24  17615·440002
 2009 12 28  53617·000000
 2009 12 29  61618.200012
 2009 12 30  68615.929993
 2009 12 31  63611·880005
 2010 01 04 90612.000000
 2010 01 05 82620.039978
 2010 01 06 6622.770020
 2010 01 07 45621.380005
 2010 01 08 98624·070007
 2010 01 11 2627.369995
 2010 01 12 92621·299988
 2010 01 13 71622.030029
 2010 01 14 13628.090027
 2010 01 15 90621.299988
 2010 01 19 27623·669983
 2010 01 20 71620·059998
 2010 01 21 98612·780029
 2010 01 22 41599.250000
 2010 01 25 36600·099976
 2010 01 26 2598·989990
 2010 01 27 43595·070007
 2010 01 28 73592.320007
 2010 01 29 69588·229980
 2010 02 01 46589.409973
 2010 02 02 59597.359985
 2010 02 03 31600.760010
 2010 02 04 3583·419983
 2010 02 05 10573.070007
 2010 02 08 85580.049988
 2010 02 09 84580.150024
 2010 02 10 37581·580017
 2010 02 11 25582·479980
 2010 02 12 83584·250000
 2010 02 16 25591·599976
 2010 02 17 96602·280029
 2010 02 18 48603·929993
 2010 02 19 42605·780029
 2010 02 22 75608·299988
 2010 02 23 32600.590027
 2010 02 24 60601·770020
 2010 02 25 73597·059998
 2010 02 26 77603.530029
 2010 03 01 19607·429993
 2010 03 02 68614·010010
 2010 03 03 16614.820007
 2010 03 04 0614·630005
 2010 03 05 58618.049988
 2010 03 08 5625·710022
 2010 03 09 33624·780029
 2010 03 10 38627.809998
 2010 03 11 74627.229980
 2010 03 12 25631.659973
 2010 03 15 11628.659973
 2010 03 16 11633.489990
 2010 03 17 18638·710022
 2010 03 18 12639.640015
 2010 03 19 64635·960022
 2010 03 22 63634·489990
 2010 03 23 65641.000000
 2010 03 24 71642.409973
 2010 03 25 30641.359985
 2010 03 26 63639.190002
 2010 03 29 15641·960022
 2010 03 30 35643·510010
 2010 03 31 71641.940002
 2010 04 01 4643.770020
 2010 04 05 94648·719971
 2010 04 06 59651·869995
 2010 04 07 76648.909973
 2010 04 08 7647·549988
 2010 04 09 53653·820007
 2010 04 12 27658·390015
 2010 04 13 57655·369995
 2010 04 14 16660·070007
 2010 04 15 66666·340027
 2010 04 16 43654·479980
 2010 04 19 52652·260010
 2010 04 20 98659.820007
 2010 04 21 34661.219971
 2010 04 22 40656.400024
 2010 04 23 25665.260010
 2010 04 26 49668.690002
 2010 04 27 83652.440002
 2010 04 28 75652.330017
 2010 04 29 62657.450012
 2010 04 30 88654·859985
 2010 05 03 62655.059998
 2010 05 04 29644·460022
 2010 05 05 77638.390015
 2010 05 06 59587.669983
 2010 05 07 48602·710022
 2010 05 10 9611·609985
 2010 05 11 8632·150024
 2010 05 12 31636·710022
 2010 05 13 40637·880005
 2010 05 14 47621.150024
 2010 05 17 18614.690002
 2010 05 18 98616.099976
 2010 05 19 64606.409973
 2010 05 20 98590·320007
 2010 05 21 94581.640015
 2010 05 24 79591·440002
 2010 05 25 70573·479980
 2010 05 26 45587·979980
 2010 05 27 49589·140015
 2010 05 28 19599·039978
 2010 06 01 34590·369995
 2010 06 02 95590.700012
 2010 06 03 22602.869995
 2010 06 04 86585·440002
 2010 06 07 56578·969971
 2010 06 08 78574.340027
 2010 06 09 75580.200012
 2010 06 10 75582.109985
 2010 06 11 62594.119995
 2010 06 14 52601·320007
 2010 06 15 96601·719971
 2010 06 16 5611.219971
 2010 06 17 2610·159973
 2010 06 18 99614·299988
 2010 06 21 98610.929993
 2010 06 22 20602.789978
 2010 06 23 51597.750000
 2010 06 24 24590.390015
 2010 06 25 19588.140015
 2010 06 28 89590.090027
 2010 06 29 10569.729980
 2010 06 30 60566·130005
 2010 07 01 22556.000000
 2010 07 02 6559.039978
 2010 07 06 3559.880005
 2010 07 07 64564·880005
 2010 07 08 95582·030029
 2010 07 09 91587·440002
 2010 07 12 83588·630005
 2010 07 13 16593.020020
 2010 07 14 50598·359985
 2010 07 15 87594·250000
 2010 07 16 23584.710022
 2010 07 19 23583·190002
 2010 07 20 25581.080017
 2010 07 21 64586.020020
 2010 07 22 24588·309998
 2010 07 23 18598.450012
 2010 07 26 84606.280029
 2010 07 27 15610·849976
 2010 07 28 12606·669983
 2010 07 29 56600·739990
 2010 07 30 14598.169983
 2010 08 02 61606·090027
 2010 08 03 37613.890015
 2010 08 04 20615·739990
 2010 08 05 28615·580017
 2010 08 06 45609.239990
 2010 08 09 75616.780029
 2010 08 10 16611·390015
 2010 08 11 64598·210022
 2010 08 12 36591.580017
 2010 08 13 25593.179993
 2010 08 16 76587.979980
 2010 08 17 85593.299988
 2010 08 18 29597.219971
 2010 08 19 14589·250000
 2010 08 20 56585·429993
 2010 08 23 79587·130005
 2010 08 24 42575.539978
 2010 08 25 91571.859985
 2010 08 26 38575.299988
 2010 08 27 58572·049988
 2010 08 30 19577.440002
 2010 08 31 32573.030029
 2010 09 01 29577·619995
 2010 09 02 61594.809998
 2010 09 03 31600·609985
 2010 09 07 38601.010010
 2010 09 08 60601·270020
 2010 09 09 51605.239990
 2010 09 10 70607·780029
 2010 09 13 33610·559998
 2010 09 14 87614·359985
 2010 09 15 14613.929993
 2010 09 16 57616.469971
 2010 09 17 69618.219971
 2010 09 20 94620.150024
 2010 09 21 66626·020020
 2010 09 22 35623.109985
 2010 09 23 20618·440002
 2010 09 24 85619.669983
 2010 09 27 42629·479980
 2010 09 28 73624·000000
 2010 09 29 87629.000000
 2010 09 30 94626.900024
 2010 10 01 6628.799988
 2010 10 04 65624.460022
 2010 10 05 95627·359985
 2010 10 06 76636.630005
 2010 10 07 46634·809998
 2010 10 08 32637·159973
 2010 10 11 95641.140015
 2010 10 12 12637.489990
 2010 10 13 75646·369995
 2010 10 14 16643·780029
 2010 10 15 62643·989990
 2010 10 18 11648.030029
 2010 10 19 31639.349976
 2010 10 20 87643·219971
 2010 10 21 97645.719971
 2010 10 22 3650·080017
 2010 10 25 76653.179993
 2010 10 26 39649·750000
 2010 10 27 25646.909973
 2010 10 28 45649·859985
 2010 10 29 98651.510010
 2010 11 01 92650·390015
 2010 11 02 96654.210022
 2010 11 03 19653.760010
 2010 11 04 11653·760010
 2010 11 05 89661·590027
 2010 11 08 85672.530029
 2010 11 09 31667.840027
 2010 11 10 53665·349976
 2010 11 11 99665.739990
 2010 11 12 94660·030029
 2010 11 15 13661.880005
 2010 11 16 85648.390015
 2010 11 17 17650·150024
 2010 11 18 47653.669983
 2010 11 19 22657·830017
 2010 11 22 96656·169983
 2010 11 23 62651.840027
 2010 11 24 95655·859985
 2010 11 26 39657.830017
 2010 11 29 0650·539978
 2010 11 30 77650·539978
 2010 12 01 13650.820007
 2010 12 02 71668.229980
 2010 12 03 33668·229980
 2010 12 06 33676.599976
 2010 12 07 2678.059998
 2010 12 08 49675·830017
 2010 12 09 59675.830017
 2010 12 10 23682.590027
 2010 12 13 87686.700012
 2010 12 14 30685.489990
 2010 12 15 65683·250000
 2010 12 16 66682.549988
 2010 12 17 18682.549988
 2010 12 20 96687.820007
 2010 12 21 65691.950012
 2010 12 22 7690·849976
 2010 12 23 71695·039978
 2010 12 27 54693.349976
 2010 12 28 97693.349976
 2010 12 29 14695·799988
 2010 12 30 47696·539978
 2010 12 31 35695.219971
 2011 01 03  22698.830017
 2011 01 04  83699·049988
 2011 01 05  70699.049988
 2011 01 06  95700.679993
 2011 01 07  30698.780029
 2011 01 10  31699·020020
 2011 01 11  91703.859985
 2011 01 12  17706·809998
 2011 01 13  33709·809998
 2011 01 14  3710·109985
 2011 01 18  85715·150024
 2011 01 19  7708·799988
 2011 01 20  69704·000000
 2011 01 21  68708.929993
 2011 01 24  53709·820007
 2011 01 25  96709.340027
 2011 01 26  0715.489990
 2011 01 27  21717.320007
 2011 01 28  20706·719971
 2011 01 31  42708.059998
 2011 02 01  16714.390015
 2011 02 02  80722·010010
 2011 02 03  37717·809998
 2011 02 04  26721.809998
 2011 02 07  28727.369995
 2011 02 08  90729.729980
 2011 02 09  78729.260010
 2011 02 10  54727.530029
 2011 02 11  74730·309998
 2011 02 14  19736.630005
 2011 02 15  45735·349976
 2011 02 16  58738·190002
 2011 02 17  18739.099976
 2011 02 18  63742·599976
 2011 02 22  63727·960022
 2011 02 23  96719·989990
 2011 02 24  47717·510010
 2011 02 25  39725·140015
 2011 02 28  82732.539978
 2011 03 01  47724.359985
 2011 03 02  74722.700012
 2011 03 03  93725.880005
 2011 03 04  77728.619995
 2011 03 07  20723.260010
 2011 03 08  38724·859985
 2011 03 09  93727·900024
 2011 03 10  49717.969971
 2011 03 11  46716.250000
 2011 03 14  0713·559998
 2011 03 15  33699.349976
 2011 03 16  24693·760010
 2011 03 17  81700·580017
 2011 03 18  49708.280029
 2011 03 21  34712.479980
 2011 03 22  51717·530029
 2011 03 23  7712·710022
 2011 03 24  98719.979980
 2011 03 25  37727·390015
 2011 03 28  6727.409973
 2011 03 29  31724.640015
 2011 03 30  85734.239990
 2011 03 31  14736·289978
 2011 04 01  90738.559998
 2011 04 04  84739·150024
 2011 04 05  72739.669983
 2011 04 06  58740.239990
 2011 04 07  27737·590027
 2011 04 08  23735.190002
 2011 04 11  47733.869995
 2011 04 12  87727·400024
 2011 04 13  69727.419983
 2011 04 14  30723·840027
 2011 04 15  24729.969971
 2011 04 18  48719·669983
 2011 04 19  90724.770020
 2011 04 20  10730·369995
 2011 04 21  40740·820007
 2011 04 25  7740·530029
 2011 04 26  91743·809998
 2011 04 27  97747·650024
 2011 04 28  58752.960022
 2011 04 29  60755.599976
 2011 05 02  98755.559998
 2011 05 03  47749.729980
 2011 05 04  66745·049988
 2011 05 05  26738.890015
 2011 05 06  61742.090027
 2011 05 09  40744.400024
 2011 05 10  77749.789978
 2011 05 11  49743·570007
 2011 05 12  54741·020020
 2011 05 13  84741·809998
 2011 05 16  28738.150024
 2011 05 17  98732.770020
 2011 05 18  80737·450012
 2011 05 19  11743·020020
 2011 05 20  84739·830017
 2011 05 23  67730·190002
 2011 05 24  62730.369995
 2011 05 25  77729·229980
 2011 05 26  30731·330017
 2011 05 27  75737·849976
 2011 05 31  51742.859985
 2011 06 01  64731·299988
 2011 06 02  82726·960022
 2011 06 03  67722.450012
 2011 06 06  24714·840027
 2011 06 07  78715.070007
 2011 06 08  75710.669983
 2011 06 09  11712·010010
 2011 06 10  79705.210022
 2011 06 13  51703.159973
 2011 06 14  74706·549988
 2011 06 15  2701·669983
 2011 06 16  43698.940002
 2011 06 17  39704·150024
 2011 06 20  66704.090027
 2011 06 21  59711·789978
 2011 06 22  66715·549988
 2011 06 23  25702·409973
 2011 06 24  64705.010010
 2011 06 27  25704.900024
 2011 06 28  23711·700012
 2011 06 29  15721.809998
 2011 06 30  5728·619995
 2011 07 01  71733.260010
 2011 07 05  15742.299988
 2011 07 06  41740.679993
 2011 07 07  54745·510010
 2011 07 08  90742·359985
 2011 07 11  67732.419983
 2011 07 12  58730·599976
 2011 07 13  97731·849976
 2011 07 14  2726.520020
 2011 07 15  30727.239990
 2011 07 18  50720·549988
 2011 07 19  48725·669983
 2011 07 20  50735.750000
 2011 07 21  78737.150024
 2011 07 22  22743.239990
 2011 07 25  44739·969971
 2011 07 26  4738.869995
 2011 07 27  13723.770020
 2011 07 28  6721·280029
 2011 07 29  48711·599976
 2011 08 01  58708·159973
 2011 08 02  59695·969971
 2011 08 03  59684.299988
 2011 08 04  49664·460022
 2011 08 05  30645.299988
 2011 08 08  67617·280029
 2011 08 09  62608·359985
 2011 08 10  59618.859985
 2011 08 11  66623.000000
 2011 08 12  13648·520020
 2011 08 15  23654.409973
 2011 08 16  15654.130005
 2011 08 17  34655·530029
 2011 08 18  97625·049988
 2011 08 19  72619.820007
 2011 08 22  82619.109985
 2011 08 23  29619.969971
 2011 08 24  43638·559998
 2011 08 25  66638·169983
 2011 08 26  47627·109985
 2011 08 29  69653.599976
 2011 08 30  4661.929993
 2011 08 31  88669·530029
 2011 09 01  22666·130005
 2011 09 02  98647.270020
 2011 09 06  53630·549988
 2011 09 07  43644.570007
 2011 09 08  46655.000000
 2011 09 09  87635.570007
 2011 09 12  92628.679993
 2011 09 13  63640.640015
 2011 09 14  81643.830017
 2011 09 15  28659·489990
 2011 09 16  45666.669983
 2011 09 19  6657·460022
 2011 09 20  15664·330017
 2011 09 21  42644·369995
 2011 09 22  64614·950012
 2011 09 23  51619·030029
 2011 09 26  62623.719971
 2011 09 27  71644.669983
 2011 09 28  23634.349976
 2011 09 29  7628.119995
 2011 09 30  59623·419983
 2011 10 03  86604.270020
 2011 10 04  24590·929993
 2011 10 05  5614.169983
 2011 10 06  69625.570007
 2011 10 07  81633·859985
 2011 10 10  90640·369995
 2011 10 11  2654·140015
 2011 10 12  80660·929993
 2011 10 13  74656·210022
 2011 10 14  74667.659973
 2011 10 17  78660.820007
 2011 10 18  4656.539978
 2011 10 19  11665·030029
 2011 10 20  49659.520020
 2011 10 21  41672.059998
 2011 10 24  80683·280029
 2011 10 25  59677.400024
 2011 10 26  17673·940002
 2011 10 27  23689·780029
 2011 10 28  71705.539978
 2011 10 31  13692.340027
 2011 11 01  3670.979980
 2011 11 02  79672·880005
 2011 11 03  65681.979980
 2011 11 04  92684.679993
 2011 11 07  57685.710022
 2011 11 08  92693·099976
 2011 11 09  73677.510010
 2011 11 10  41677.619995
 2011 11 11  55687.020020
 2011 11 14  69688·359985
 2011 11 15  35686·859985
 2011 11 16  28682.710022
 2011 11 17  96667·969971
 2011 11 18  40668·890015
 2011 11 21  14653·479980
 2011 11 22  48652.650024
 2011 11 23  8641.510010
 2011 11 25  64639·809998
 2011 11 28  96643·400024
 2011 11 29  20658·169983
 2011 11 30  39663.880005
 2011 12 01  20684·919983
 2011 12 02  95686·789978
 2011 12 05  87690.330017
 2011 12 06  65692.049988
 2011 12 07  16686.969971
 2011 12 08  49679·299988
 2011 12 09  20682.320007
 2011 12 12  87677·030029
 2011 12 13  84672·049988
 2011 12 14  20666·190002
 2011 12 15  12668·869995
 2011 12 16  31670.080017
 2011 12 19  80662·809998
 2011 12 20  97668·440002
 2011 12 21  82677·669983
 2011 12 22  45686.669983
 2011 12 23  85692.549988
 2011 12 27  93695.840027
 2011 12 28  75688·219971
 2011 12 29  6689·909973
 2011 12 30  7693.260010
 2012 01 03 45697·020020
 2012 01 04 59698·659973
 2012 01 05 15696·969971
 2012 01 06 78702·119995
 2012 01 09 16703·000000
 2012 01 10 30707.950012
 2012 01 11 96709.669983
 2012 01 12 53709·909973
 2012 01 13 95705.570007
 2012 01 17 5712.849976
 2012 01 18 0712.890015
 2012 01 19 14722.940002
 2012 01 20 94723·520020
 2012 01 23 29723.580017
 2012 01 24 3721.469971
 2012 01 25 68723.150024
 2012 01 26 50726.659973
 2012 01 27 71726.250000
 2012 01 30 4719.809998
 2012 01 31 47723·219971
 2012 02 01 27727·640015
 2012 02 02 26732·239990
 2012 02 03 29737.099976
 2012 02 06 7741·299988
 2012 02 07 13740·510010
 2012 02 08 12743·630005
 2012 02 09 29745·030029
 2012 02 10 30741·090027
 2012 02 13 21745.840027
 2012 02 14 74743.250000
 2012 02 15 79743·440002
 2012 02 16 23743.969971
 2012 02 17 88752.710022
 2012 02 21 80752·530029
 2012 02 22 79751.080017
 2012 02 23 17749·250000
 2012 02 24 78755.880005
 2012 02 27 25750·719971
 2012 02 28 55756·890015
 2012 02 29 69755.460022
 2012 03 01 77757.549988
 2012 03 02 29756·700012
 2012 03 05 57752.479980
 2012 03 06 60741.479980
 2012 03 07 0744.330017
 2012 03 08 35750·909973
 2012 03 09 60756.900024
 2012 03 12 97756.840027
 2012 03 13 85761·450012
 2012 03 14 11769.280029
 2012 03 15 66770·739990
 2012 03 16 12775·640015
 2012 03 19 93776.070007
 2012 03 20 54773.119995
 2012 03 21 98774·760010
 2012 03 22 62768·000000
 2012 03 23 12766·869995
 2012 03 26 81772.919983
 2012 03 27 9781.010010
 2012 03 28 27772.599976
 2012 03 29 57769.469971
 2012 03 30 37775.049988
 2012 04 02 72776·669983
 2012 04 03 15777·140015
 2012 04 04 64771·059998
 2012 04 05 90770·559998
 2012 04 09 89761·909973
 2012 04 10 58750.030029
 2012 04 11 97753.539978
 2012 04 12 36756.909973
 2012 04 13 85757·799988
 2012 04 16 11755·080017
 2012 04 17 43759.349976
 2012 04 18 93764.960022
 2012 04 19 10758.320007
 2012 04 20 58761.989990
 2012 04 23 16751·340027
 2012 04 24 5756.280029
 2012 04 25 39763.219971
 2012 04 26 3767.590027
 2012 04 27 52773·070007
 2012 04 30 41771.450012
 2012 05 01 74772·429993
 2012 05 02 79771·340027
 2012 05 03 16767.859985
 2012 05 04 96756·340027
 2012 05 07 38754·369995
 2012 05 08 43744·919983
 2012 05 09 95742.669983
 2012 05 10 89749·570007
 2012 05 11 84746.150024
 2012 05 14 76739.530029
 2012 05 15 1735·020020
 2012 05 16 64732.869995
 2012 05 17 86720·780029
 2012 05 18 85713·330017
 2012 05 21 74715·020020
 2012 05 22 90724.039978
 2012 05 23 45716.469971
 2012 05 24 1724.440002
 2012 05 25 75726·750000
 2012 05 29 61731.179993
 2012 05 30 85724·609985
 2012 05 31 81717.549988
 2012 06 01 92705.400024
 2012 06 04 96698.880005
 2012 06 05 58703·090027
 2012 06 06 7710.119995
 2012 06 07 39724.640015
 2012 06 08 39721·539978
 2012 06 11 38721.119995
 2012 06 12 86720.479980
 2012 06 13 53722.119995
 2012 06 14 61723·919983
 2012 06 15 27732·250000
 2012 06 18 48734·739990
 2012 06 19 98742.590027
 2012 06 20 53742·460022
 2012 06 21 49729.799988
 2012 06 22 51731.190002
 2012 06 25 60721.000000
 2012 06 26 37721.700012
 2012 06 27 55728·340027
 2012 06 28 77723·440002
 2012 06 29 54736·679993
 2012 07 02 56747·280029
 2012 07 03 21751·989990
 2012 07 05 31751·940002
 2012 07 06 16743·750000
 2012 07 09 79742.760010
 2012 07 10 46736·700012
 2012 07 11 46734.760010
 2012 07 12 10730·159973
 2012 07 13 0736·669983
 2012 07 16 56742.919983
 2012 07 17 78740·880005
 2012 07 18 24748.539978
 2012 07 19 38755.049988
 2012 07 20 2750.159973
 2012 07 23 9736.260010
 2012 07 24 71731·580017
 2012 07 25 39732.890015
 2012 07 26 58736·429993
 2012 07 27 46749·969971
 2012 07 30 87759.869995
 2012 07 31 69758·549988
 2012 08 01 26755·090027
 2012 08 02 19745.070007
 2012 08 03 38754.219971
 2012 08 06 25765·539978
 2012 08 07 31767·940002
 2012 08 08 87768.210022
 2012 08 09 9769.869995
 2012 08 10 25768.229980
 2012 08 13 22768.690002
 2012 08 14 29770.659973
 2012 08 15 15771.340027
 2012 08 16 12772.960022
 2012 08 17 76778.849976
 2012 08 20 54777·429993
 2012 08 21 92777·030029
 2012 08 22 57774.719971
 2012 08 23 93771·469971
 2012 08 24 93770·190002
 2012 08 27 4775·900024
 2012 08 28 54774.109985
 2012 08 29 98774.789978
 2012 08 30 2769.630005
 2012 08 31 40770·650024
 2012 09 04 21769.599976
 2012 09 05 41772·739990
 2012 09 06 63776·250000
 2012 09 07 10789.729980
 2012 09 10 2788.520020
 2012 09 11 99788.520020
 2012 09 12 82790.789978
 2012 09 13 55791.869995
 2012 09 14 68805.750000
 2012 09 17 71804·020020
 2012 09 18 92802.890015
 2012 09 19 36803·710022
 2012 09 20 11799.229980
 2012 09 21 83804.409973
 2012 09 24 49800·219971
 2012 09 25 41793.859985
 2012 09 26 51787.520020
 2012 09 27 85789.900024
 2012 09 28 34790.700012
 2012 10 01 83793.510010
 2012 10 02 33792·869995
 2012 10 03 52794·479980
 2012 10 04 55800·309998
 2012 10 05 1802.700012
 2012 10 08 25800.559998
 2012 10 09 86793·859985
 2012 10 10 42788·080017
 2012 10 11 57789·760010
 2012 10 12 22785·640015
 2012 10 15 10786·260010
 2012 10 16 53794·580017
 2012 10 17 38800.669983
 2012 10 18 42800.780029
 2012 10 19 77788·549988
 2012 10 22 68784·169983
 2012 10 23 58775·929993
 2012 10 24 30776.349976
 2012 10 25 60775.109985
 2012 10 26 96773.960022
 2012 10 31 55775·820007
 2012 11 01 55780.400024
 2012 11 02 62780.799988
 2012 11 05 67777·969971
 2012 11 06 92783.739990
 2012 11 07 11767·280029
 2012 11 08 6761·390015
 2012 11 09 38758.909973
 2012 11 12 56761·219971
 2012 11 13 18757·859985
 2012 11 14 43747·309998
 2012 11 15 91744·369995
 2012 11 16 60742·419983
 2012 11 19 18754·140015
 2012 11 20 49761.299988
 2012 11 21 32766.320007
 2012 11 23 43771·020020
 2012 11 26 83772.719971
 2012 11 27 24773.090027
 2012 11 28 93766·090027
 2012 11 29 67779.179993
 2012 11 30 4780.770020
 2012 12 03 93779.210022
 2012 12 04 30776·450012
 2012 12 05 20773·719971
 2012 12 06 3778·030029
 2012 12 07 8780·729980
 2012 12 10 26783.250000
 2012 12 11 15786.960022
 2012 12 12 23789.390015
 2012 12 13 43783.559998
 2012 12 14 87781·359985
 2012 12 17 89782·549988
 2012 12 18 32791·219971
 2012 12 19 98795·030029
 2012 12 20 44793.419983
 2012 12 21 7788·000000
 2012 12 24 26788·890015
 2012 12 26 99784·489990
 2012 12 27 54776·250000
 2012 12 28 54776·429993
 2012 12 31 23774.530029
 2013 01 02  97791.460022
 2013 01 03  99806.599976
 2013 01 04  46808·390015
 2013 01 07  68807·640015
 2013 01 08  66804·900024
 2013 01 09  86808.760010
 2013 01 10  19810·400024
 2013 01 11  29813.669983
 2013 01 14  8812·950012
 2013 01 15  46812·049988
 2013 01 16  36814·330017
 2013 01 17  1818.239990
 2013 01 18  47818·849976
 2013 01 22  35821·940002
 2013 01 23  85826.650024
 2013 01 24  4827.130005
 2013 01 25  35830·349976
 2013 01 28  36830.799988
 2013 01 29  79831·510010
 2013 01 30  80832·330017
 2013 01 31  45830·719971
 2013 02 01  54833·650024
 2013 02 04  56830.049988
 2013 02 05  99831·979980
 2013 02 06  80835·400024
 2013 02 07  23832.260010
 2013 02 08  79839·500000
 2013 02 11  55840.599976
 2013 02 12  63841·750000
 2013 02 13  97841·989990
 2013 02 14  36841·099976
 2013 02 15  69841·280029
 2013 02 19  46844·919983
 2013 02 20  60839.039978
 2013 02 21  39830.630005
 2013 02 22  82835.010010
 2013 02 25  4825·820007
 2013 02 26  17824·140015
 2013 02 27  27829.950012
 2013 02 28  66840.849976
 2013 03 01  38833.309998
 2013 03 04  0839.340027
 2013 03 05  62848.349976
 2013 03 06  13853.979980
 2013 03 07  72856.049988
 2013 03 08  66856·859985
 2013 03 11  33859.469971
 2013 03 12  43859·909973
 2013 03 13  57860.020020
 2013 03 14  97864.640015
 2013 03 15  52864.419983
 2013 03 18  1858·320007
 2013 03 19  69854·820007
 2013 03 20  99862·200012
 2013 03 21  56857·840027
 2013 03 22  55859.190002
 2013 03 25  7859.039978
 2013 03 26  3863·719971
 2013 03 27  10861·929993
 2013 03 28  99867·479980
 2013 04 01  98865·729980
 2013 04 02  67868.820007
 2013 04 03  1859.559998
 2013 04 04  53861·169983
 2013 04 05  92853·950012
 2013 04 08  72859·409973
 2013 04 09  41866.210022
 2013 04 10  61871·210022
 2013 04 11  63880.260010
 2013 04 12  25876.880005
 2013 04 15  69860.729980
 2013 04 16  91862.809998
 2013 04 17  13856·049988
 2013 04 18  57851·900024
 2013 04 19  47854·309998
 2013 04 22  39858.719971
 2013 04 23  67867.489990
 2013 04 24  25874·090027
 2013 04 25  64877·229980
 2013 04 26  23875·359985
 2013 04 29  75877.940002
 2013 04 30  11880·419983
 2013 05 01  32877·530029
 2013 05 02  87878·130005
 2013 05 03  13889.090027
 2013 05 06  20895·309998
 2013 05 07  90896.909973
 2013 05 08  0900·539978
 2013 05 09  81900.969971
 2013 05 10  86901.469971
 2013 05 13  99903.049988
 2013 05 14  57906·760010
 2013 05 15  4914·020020
 2013 05 16  64914.799988
 2013 05 17  49916·830017
 2013 05 20  77922.969971
 2013 05 21  33922·650024
 2013 05 22  37914.080017
 2013 05 23  51906·520020
 2013 05 24  4907·270020
 2013 05 28  43917.140015
 2013 05 29  10908.549988
 2013 05 30  44913·729980
 2013 05 31  7904·440002
 2013 06 03  35899·289978
 2013 06 04  16899.559998
 2013 06 05  91890·369995
 2013 06 06  79885.960022
 2013 06 07  33900.590027
 2013 06 10  10908·130005
 2013 06 11  79898.950012
 2013 06 12  42892.260010
 2013 06 13  89890.780029
 2013 06 14  76900·090027
 2013 06 17  21903.640015
 2013 06 18  37908·510010
 2013 06 19  78902.590027
 2013 06 20  19877·760010
 2013 06 21  56873.630005
 2013 06 24  35863·799988
 2013 06 25  0870·909973
 2013 06 26  71879.820007
 2013 06 27  47890·409973
 2013 06 28  30887·580017
 2013 07 01  80893·710022
 2013 07 02  88891.489990
 2013 07 03  80890·349976
 2013 07 05  41895.619995
 2013 07 08  70907·250000
 2013 07 09  53911.780029
 2013 07 10  69914.109985
 2013 07 11  11916·849976
 2013 07 12  43928.099976
 2013 07 15  72931.130005
 2013 07 16  52927·630005
 2013 07 17  11929·919983
 2013 07 18  1932·739990
 2013 07 19  76934.650024
 2013 07 22  92938·200012
 2013 07 23  34938·640015
 2013 07 24  70933.729980
 2013 07 25  23932.989990
 2013 07 26  77931·179993
 2013 07 29  0934.099976
 2013 07 30  99934.849976
 2013 07 31  93936.729980
 2013 08 01  19937.090027
 2013 08 02  52946.219971
 2013 08 05  64947.809998
 2013 08 06  94941.669983
 2013 08 07  56936.590027
 2013 08 08  60938.909973
 2013 08 09  65938·090027
 2013 08 12  57936·609985
 2013 08 13  52935.940002
 2013 08 14  17936.979980
 2013 08 15  27922.070007
 2013 08 16  39919.150024
 2013 08 19  94915.010010
 2013 08 20  44915·080017
 2013 08 21  2912.359985
 2013 08 22  21914·280029
 2013 08 23  95921·200012
 2013 08 26  83922·559998
 2013 08 27  64907.219971
 2013 08 28  11906.489990
 2013 08 29  94908·570007
 2013 08 30  5906.669983
 2013 09 03  14909·099976
 2013 09 04  39911.539978
 2013 09 05  52920·260010
 2013 09 06  4913·880005
 2013 09 09  77921.989990
 2013 09 10  62931.710022
 2013 09 11  58935.750000
 2013 09 12  98937·700012
 2013 09 13  4937·570007
 2013 09 16  63940.900024
 2013 09 17  24945·989990
 2013 09 18  31947·650024
 2013 09 19  70959.179993
 2013 09 20  47952.719971
 2013 09 23  89945·929993
 2013 09 24  73945·280029
 2013 09 25  75944.130005
 2013 09 26  46944.700012
 2013 09 27  16942.049988
 2013 09 30  19935·239990
 2013 10 01  45939.500000
 2013 10 02  17939.739990
 2013 10 03  92933·719971
 2013 10 04  86938·010010
 2013 10 07  30936.469971
 2013 10 08  42924.489990
 2013 10 09  30918.849976
 2013 10 10  20924.239990
 2013 10 11  6942.679993
 2013 10 14  27944.690002
 2013 10 15  68946.690002
 2013 10 16  89947.969971
 2013 10 17  72957·169983
 2013 10 18  3967.960022
 2013 10 21  69972.080017
 2013 10 22  87974·369995
 2013 10 23  55971.469971
 2013 10 24  29974·400024
 2013 10 25  22978.150024
 2013 10 28  35980·440002
 2013 10 29  5983.030029
 2013 10 30  84979.650024
 2013 10 31  38978·650024
 2013 11 01  75977.270020
 2013 11 04  97982.559998
 2013 11 05  76979·210022
 2013 11 06  55983.340027
 2013 11 07  77972.340027
 2013 11 08  31972.820007
 2013 11 11  36984.210022
 2013 11 12  38981·349976
 2013 11 13  35980·530029
 2013 11 14  33991·830017
 2013 11 15  22997·650024
 2013 11 18  72995.289978
 2013 11 19  68992.809998
 2013 11 20  54988.590027
 2013 11 21  14990·919983
 2013 11 22  73998·969971
 2013 11 25  211001·710022
 2013 11 26  681001·650024
 2013 11 27  191003.260010
 2013 11 29  761004.090027
 2013 12 02  621001·250000
 2013 12 03  76995.219971
 2013 12 04  70990·400024
 2013 12 05  45993.380005
 2013 12 06  86994.400024
 2013 12 09  41005.659973
 2013 12 10  221003.549988
 2013 12 11  69990.880005
 2013 12 12  11987.090027
 2013 12 13  2987·690002
 2013 12 16  57991.239990
 2013 12 17  59990.510010
 2013 12 18  83985.789978
 2013 12 19  451003.530029
 2013 12 20  821008.520020
 2013 12 23  551016.950012
 2013 12 24  691018.989990
 2013 12 26  331022·140015
 2013 12 27  291025·260010
 2013 12 30  181024.670044
 2013 12 31  651026.170044
 2014 01 02 931018.799988
 2014 01 03 541019.770020
 2014 01 06 361016.789978
 2014 01 07 891018.330017
 2014 01 08 741021·309998
 2014 01 09 381021·000000
 2014 01 10 231022.840027
 2014 01 13 861013·190002
 2014 01 14 511015.280029
 2014 01 15 891026.550049
 2014 01 16 171027.540039
 2014 01 17 241024·780029
 2014 01 21 261023·320007
 2014 01 22 381028.109985
 2014 01 23 801017·020020
 2014 01 24 98999·929993
 2014 01 27 24989·359985
 2014 01 28 42993.640015
 2014 01 29 0989.200012
 2014 01 30 27996·979980
 2014 01 31 94990·679993
 2014 02 03 82971.640015
 2014 02 04 90972.960022
 2014 02 05 55970·789978
 2014 02 06 13978.859985
 2014 02 07 65991·020020
 2014 02 10 871001.229980
 2014 02 11 521005·789978
 2014 02 12 811015·049988
 2014 02 13 231011.440002
 2014 02 14 561021·070007
 2014 02 18 101026·430054
 2014 02 19 221022.440002
 2014 02 20 121021.429993
 2014 02 21 841027·910034
 2014 02 24 501029.099976
 2014 02 25 891029·099976
 2014 02 26 141031·229980
 2014 02 27 831031·630005
 2014 02 28 161034·819946
 2014 03 03 551027·280029
 2014 03 04 361038.349976
 2014 03 05 911047.959961
 2014 03 06 761049.750000
 2014 03 07 221047·099976
 2014 03 10 91044·619995
 2014 03 11 721042·550049
 2014 03 12 261037·119995
 2014 03 13 141030.319946
 2014 03 14 891029·910034
 2014 03 17 131033.989990
 2014 03 18 831041.079956
 2014 03 19 821035·750000
 2014 03 20 591037·739990
 2014 03 21 281042·439941
 2014 03 24 921033·920044
 2014 03 25 21037.109985
 2014 03 26 261034.420044
 2014 03 27 531028·420044
 2014 03 28 231034.380005
 2014 03 31 741040·520020
 2014 04 01 201048.609985
 2014 04 02 531053·510010
 2014 04 03 701051.920044
 2014 04 04 231040·369995
 2014 04 07 981027·119995
 2014 04 08 141025.099976
 2014 04 09 501034.199951
 2014 04 10 01021·809998
 2014 04 11 421012.140015
 2014 04 14 501012.590027
 2014 04 15 101012.239990
 2014 04 16 791030.300049
 2014 04 17 601035.609985
 2014 04 21 991039.109985
 2014 04 22 181044·989990
 2014 04 23 631045·910034
 2014 04 24 811043·180054
 2014 04 25 231037.079956
 2014 04 28 671030·859985
 2014 04 29 751042·500000
 2014 04 30 631043·219971
 2014 05 01 101047·290039
 2014 05 02 781048.219971
 2014 05 05 661041·300049
 2014 05 06 891042.119995
 2014 05 07 741037·050049
 2014 05 08 941042·530029
 2014 05 09 121040.699951
 2014 05 12 631049.680054
 2014 05 13 521057.130005
 2014 05 14 841051·180054
 2014 05 15 131037·569946
 2014 05 16 181039·459961
 2014 05 19 71043.880005
 2014 05 20 431041·329956
 2014 05 21 941045·349976
 2014 05 22 111050·920044
 2014 05 23 271055.560059
 2014 05 27 901061.829956
 2014 05 28 61063.150024
 2014 05 29 231064.780029
 2014 05 30 251068·390015
 2014 06 02 691067·650024
 2014 06 03 251069.609985
 2014 06 04 601069·540039
 2014 06 05 391072·300049
 2014 06 06 481083.800049
 2014 06 09 501085·979980
 2014 06 10 551084.280029
 2014 06 11 321081.900024
 2014 06 12 231074.060059
 2014 06 13 61074.920044
 2014 06 16 651076.969971
 2014 06 17 901078·479980
 2014 06 18 121082.119995
 2014 06 19 461089·180054
 2014 06 20 701093·550049
 2014 06 23 291093·109985
 2014 06 24 601086.839966
 2014 06 25 431086.310059
 2014 06 26 771084·849976
 2014 06 27 841089·489990
 2014 06 30 351093·229980
 2014 07 01 981096.510010
 2014 07 02 181100·920044
 2014 07 03 201104·390015
 2014 07 07 321101·130005
 2014 07 08 361091·439941
 2014 07 09 501094.680054
 2014 07 10 241087.670044
 2014 07 11 691091.739990
 2014 07 14 91099.310059
 2014 07 15 551094·310059
 2014 07 16 91099.680054
 2014 07 17 921088.569946
 2014 07 18 911091·550049
 2014 07 21 381094.530029
 2014 07 22 131101.020020
 2014 07 23 691103·859985
 2014 07 24 821105·959961
 2014 07 25 321099·729980
 2014 07 28 991095·380005
 2014 07 29 941096.849976
 2014 07 30 91093.239990
 2014 07 31 931075.599976
 2014 08 01 541067·410034
 2014 08 04 861070·319946
 2014 08 05 211066·689941
 2014 08 06 31065·119995
 2014 08 07 921061.729980
 2014 08 08 901064·020020
 2014 08 11 941078·449951
 2014 08 12 681074.630005
 2014 08 13 501080·170044
 2014 08 14 751086.060059
 2014 08 15 281082·589966
 2014 08 18 201093·500000
 2014 08 19 911101.000000
 2014 08 20 341102·699951
 2014 08 21 491107·699951
 2014 08 22 171106·619995
 2014 08 25 41112·160034
 2014 08 26 881114.719971
 2014 08 27 71113·459961
 2014 08 28 391110·109985
 2014 08 29 11112.670044
 2014 09 02 801113.589966
 2014 09 03 771115·160034
 2014 09 04 921111·739990
 2014 09 05 201110·339966
 2014 09 08 781113.699951
 2014 09 09 601107.579956
 2014 09 10 101106·439941
 2014 09 11 241108·410034
 2014 09 12 791104.869995
 2014 09 15 821103·250000
 2014 09 16 481103·030029
 2014 09 17 01110·869995
 2014 09 18 01117.170044
 2014 09 19 921117·140015
 2014 09 22 871107·619995
 2014 09 23 631102.770020
 2014 09 24 851100·430054
 2014 09 25 661093.550049
 2014 09 26 361094·280029
 2014 09 29 491092·390015
 2014 09 30 41094.650024
 2014 10 01 41079·079956
 2014 10 02 251070·050049
 2014 10 03 211084.609985
 2014 10 06 521088·619995
 2014 10 07 321075·229980
 2014 10 08 101069·250000
 2014 10 09 671070·369995
 2014 10 10 461057.040039
 2014 10 13 11039.030029
 2014 10 14 741038.410034
 2014 10 15 11010·799988
 2014 10 16 321019.520020
 2014 10 17 841040.250000
 2014 10 20 241046.829956
 2014 10 21 601063·040039
 2014 10 22 781071·670044
 2014 10 23 841076·280029
 2014 10 24 901082.530029
 2014 10 27 71084.719971
 2014 10 28 781093·150024
 2014 10 29 251094·829956
 2014 10 30 301097·760010
 2014 10 31 301114·650024
 2014 11 03 521119·790039
 2014 11 04 581112·410034
 2014 11 05 241119·310059
 2014 11 06 421120.310059
 2014 11 07 441125.359985
 2014 11 10 581128·589966
 2014 11 11 811130.890015
 2014 11 12 801129.189941
 2014 11 13 231128·510010
 2014 11 14 261131.030029
 2014 11 17 311130·369995
 2014 11 18 81134·250000
 2014 11 19 831133·430054
 2014 11 20 861133·489990
 2014 11 21 311143·180054
 2014 11 24 141148·119995
 2014 11 25 441147.589966
 2014 11 26 901148.810059
 2014 11 28 621147.609985
 2014 12 01 101138.069946
 2014 12 02 481140·180054
 2014 12 03 121146·770020
 2014 12 04 321145.260010
 2014 12 05 341149.849976
 2014 12 08 661140.469971
 2014 12 09 541129.449951
 2014 12 10 721123·719971
 2014 12 11 491126.939941
 2014 12 12 921111.900024
 2014 12 15 401100·540039
 2014 12 16 391095·400024
 2014 12 17 431096.689941
 2014 12 18 451124·619995
 2014 12 19 211144·079956
 2014 12 22 131148.859985
 2014 12 23 291154.530029
 2014 12 26 681158.239990
 2014 12 29 721158.550049
 2014 12 30 31155.469971
 2014 12 31 451143·900024
 2015 01 02  321137·050049
 2015 01 05  931121.479980
 2015 01 06  391107·339966
 2015 01 07  541117.300049
 2015 01 08  291130.420044
 2015 01 09  111133.089966
 2015 01 12  781124·520020
 2015 01 13  431117·150024
 2015 01 14  801106·260010
 2015 01 15  751107.729980
 2015 01 16  21105·910034
 2015 01 20  261114.589966
 2015 01 21  291118.790039
 2015 01 22  611127·000000
 2015 01 23  181140·969971
 2015 01 26  401136·250000
 2015 01 27  441125·780029
 2015 01 28  691115.619995
 2015 01 29  561109·030029
 2015 01 30  491111.170044
 2015 02 02  201103.569946
 2015 02 03  251127.750000
 2015 02 04  741135.140015
 2015 02 05  391139·550049
 2015 02 06  761142.579956
 2015 02 09  791138·020020
 2015 02 10  541141·380005
 2015 02 11  251146.819946
 2015 02 12  561155·640015
 2015 02 13  61163.040039
 2015 02 17  21164·969971
 2015 02 18  441166·500000
 2015 02 19  291166·260010
 2015 02 20  71163·400024
 2015 02 23  491173.130005
 2015 02 24  581174·579956
 2015 02 25  901177.050049
 2015 02 26  71173·439941
 2015 02 27  521173·140015
 2015 03 02  561173.560059
 2015 03 03  571170·510010
 2015 03 04  561164.660034
 2015 03 05  941168·930054
 2015 03 06  511153·599976
 2015 03 09  751156.349976
 2015 03 10  311141.060059
 2015 03 11  801139·380005
 2015 03 12  801141.839966
 2015 03 13  121140.540039
 2015 03 16  301150.910034
 2015 03 17  421154.079956
 2015 03 18  71152.469971
 2015 03 19  631165·760010
 2015 03 20  811171.050049
 2015 03 23  371176·060059
 2015 03 24  191169.130005
 2015 03 25  471151·869995
 2015 03 26  321143·359985
 2015 03 27  471147.699951
 2015 03 30  291157.189941
 2015 03 31  91156.280029
 2015 04 01  611146·119995
 2015 04 02  771151·170044
 2015 04 06  751150·930054
 2015 04 07  171161·339966
 2015 04 08  661160·199951
 2015 04 09  611160·489990
 2015 04 10  201170·260010
 2015 04 13  651169.989990
 2015 04 14  731164.729980
 2015 04 15  541174.040039
 2015 04 16  521173.920044
 2015 04 17  731158.739990
 2015 04 20  331167.459961
 2015 04 21  381170.910034
 2015 04 22  841169·140015
 2015 04 23  841175·869995
 2015 04 24  211180.939941
 2015 04 27  191176.890015
 2015 04 28  531169.910034
 2015 04 29  691170.979980
 2015 04 30  371159.699951
 2015 05 01  301166·920044
 2015 05 04  231178.300049
 2015 05 05  201164.859985
 2015 05 06  71154·290039
 2015 05 07  271158.010010
 2015 05 08  811171·869995
 2015 05 11  581174.369995
 2015 05 12  821163.780029
 2015 05 13  921169.979980
 2015 05 14  411176.000000
 2015 05 15  261181.209961
 2015 05 18  361183·079956
 2015 05 19  301186·000000
 2015 05 20  401184.979980
 2015 05 21  931185.229980
 2015 05 22  701186.969971
 2015 05 26  751172.300049
 2015 05 27  411176·060059
 2015 05 28  541179·540039
 2015 05 29  101175·160034
 2015 06 01  821173.760010
 2015 06 02  311172.260010
 2015 06 03  281178.140015
 2015 06 04  51169.290039
 2015 06 05  331164·839966
 2015 06 08  251161·869995
 2015 06 09  591157.479980
 2015 06 10  311164·869995
 2015 06 11  351176·770020
 2015 06 12  591168.880005
 2015 06 15  151158·189941
 2015 06 16  901163·569946
 2015 06 17  201167·459961
 2015 06 18  981176.390015
 2015 06 19  921179·150024
 2015 06 22  51184.030029
 2015 06 23  441184·650024
 2015 06 24  271177·839966
 2015 06 25  81173·859985
 2015 06 26  271170·319946
 2015 06 29  881148.829956
 2015 06 30  611149.000000
 2015 07 01  81155.550049
 2015 07 02  321156·630005
 2015 07 06  601149·510010
 2015 07 07  381141·489990
 2015 07 08  601142.579956
 2015 07 09  201145·170044
 2015 07 10  911152.560059
 2015 07 13  191164·959961
 2015 07 14  581170.189941
 2015 07 15  171173·209961
 2015 07 16  371181·099976
 2015 07 17  941181·969971
 2015 07 20  231183·709961
 2015 07 21  731178.709961
 2015 07 22  811176·130005
 2015 07 23  741169.819946
 2015 07 24  971158·150024
 2015 07 27  631150.140015
 2015 07 28  291152.699951
 2015 07 29  991166·619995
 2015 07 30  511167·839966
 2015 07 31  881172·599976
 2015 08 03  121164.290039
 2015 08 04  301165.229980
 2015 08 05  781170·060059
 2015 08 06  731157·030029
 2015 08 07  871153.219971
 2015 08 10  561163.770020
 2015 08 11  981158.369995
 2015 08 12  681144·469971
 2015 08 13  371159.170044
 2015 08 14  901160.349976
 2015 08 17  541159·989990
 2015 08 18  491168.449951
 2015 08 19  671154·979980
 2015 08 20  691134.880005
 2015 08 21  151099.810059
 2015 08 24  161044·089966
 2015 08 25  91042.770020
 2015 08 26  561048·819946
 2015 08 27  771087.030029
 2015 08 28  961102.380005
 2015 08 31  191097.969971
 2015 09 01  391062.569946
 2015 09 02  571068·390015
 2015 09 03  371085.719971
 2015 09 04  811067·660034
 2015 09 08  321074.939941
 2015 09 09  11082.540039
 2015 09 10  151082.069946
 2015 09 11  991082·670044
 2015 09 14  721087.930054
 2015 09 15  771090.900024
 2015 09 16  321104.030029
 2015 09 17  61109·729980
 2015 09 18  211091.380005
 2015 09 21  791092.579956
 2015 09 22  111077.020020
 2015 09 23  581078.719971
 2015 09 24  681065·040039
 2015 09 25  271071.140015
 2015 09 28  41046.619995
 2015 09 29  371042.140015
 2015 09 30  261051·050049
 2015 10 01  641057·699951
 2015 10 02  871053·930054
 2015 10 05  501086.780029
 2015 10 06  331097.020020
 2015 10 07  601099·670044
 2015 10 08  581106.380005
 2015 10 09  281117.579956
 2015 10 12  511118.719971
 2015 10 13  91113·439941
 2015 10 14  451107.189941
 2015 10 15  291110·270020
 2015 10 16  681123.199951
 2015 10 19  311124.229980
 2015 10 20  961126.510010
 2015 10 21  321120·560059
 2015 10 22  981122.670044
 2015 10 23  681144.520020
 2015 10 26  881145·910034
 2015 10 27  461141·089966
 2015 10 28  771144.380005
 2015 10 29  911154.969971
 2015 10 30  211153.540039
 2015 11 02  21153·650024
 2015 11 03  701164.000000
 2015 11 04  941163·560059
 2015 11 05  211159·550049
 2015 11 06  561156.160034
 2015 11 09  641147.319946
 2015 11 10  951148·420044
 2015 11 11  371151.000000
 2015 11 12  901134·489990
 2015 11 13  711121·920044
 2015 11 16  391120.369995
 2015 11 17  451134·630005
 2015 11 18  111137.089966
 2015 11 19  301152.540039
 2015 11 20  951154·699951
 2015 11 23  461154·339966
 2015 11 24  501148·250000
 2015 11 25  41157·449951
 2015 11 27  571156.489990
 2015 11 30  641154.660034
 2015 12 01  651155·339966
 2015 12 02  801152·609985
 2015 12 03  441133·020020
 2015 12 04  511137.589966
 2015 12 07  361145.160034
 2015 12 08  721136.709961
 2015 12 09  11128.250000
 2015 12 10  821133·040039
 2015 12 11  701112·630005
 2015 12 14  161103.520020
 2015 12 15  961119.099976
 2015 12 16  561130.910034
 2015 12 17  991129.969971
 2015 12 18  771110·670044
 2015 12 21  231110·770020
 2015 12 22  11118·670044
 2015 12 23  801130.099976
 2015 12 24  421139·949951
 2015 12 28  31131.810059
 2015 12 29  651139.300049
 2015 12 30  941141·479980
 2015 12 31  241131·750000
 2016 01 04 781102.310059
 2016 01 05 241110·189941
 2016 01 06 481095.670044
 2016 01 07 611073·079956
 2016 01 08 191061·739990
 2016 01 11 791051·589966
 2016 01 12 741057·719971
 2016 01 13 151041.699951
 2016 01 14 181036.739990
 2016 01 15 551025.079956
 2016 01 19 281028.310059
 2016 01 20 75998.659973
 2016 01 21 971020.000000
 2016 01 22 21032.780029
 2016 01 25 911034·560059
 2016 01 26 541035.599976
 2016 01 27 971033·310059
 2016 01 28 961033.189941
 2016 01 29 711043·449951
 2016 02 01 891058.790039
 2016 02 02 891045·869995
 2016 02 03 371031.930054
 2016 02 04 991048·439941
 2016 02 05 431032·119995
 2016 02 08 671006.020020
 2016 02 09 511009·140015
 2016 02 10 321018.000000
 2016 02 11 4995·549988
 2016 02 12 501006·770020
 2016 02 16 881025·829956
 2016 02 17 511044.760010
 2016 02 18 861054.689941
 2016 02 19 821047.339966
 2016 02 22 231056.400024
 2016 02 23 631057.829956
 2016 02 24 251041.959961
 2016 02 25 321061·339966
 2016 02 26 581073.280029
 2016 02 29 01066·439941
 2016 03 01 851067.839966
 2016 03 02 951086.670044
 2016 03 03 161092·390015
 2016 03 04 181098.219971
 2016 03 07 541099·979980
 2016 03 08 891092·520020
 2016 03 09 481093·599976
 2016 03 10 981087.640015
 2016 03 11 441100.359985
 2016 03 14 581111.510010
 2016 03 15 311107·170044
 2016 03 16 491109·859985
 2016 03 17 941117·010010
 2016 03 18 721127·510010
 2016 03 21 641129.030029
 2016 03 22 11127·469971
 2016 03 23 671123·959961
 2016 03 24 261116·599976
 2016 03 28 731122·079956
 2016 03 29 101120.349976
 2016 03 30 491136·630005
 2016 03 31 371137·540039
 2016 04 01 81129·729980
 2016 04 04 591139.859985
 2016 04 05 551128.930054
 2016 04 06 501129·310059
 2016 04 07 441124·089966
 2016 04 08 541128.880005
 2016 04 11 221128.890015
 2016 04 12 351127.540039
 2016 04 13 821140·520020
 2016 04 14 271149.560059
 2016 04 15 131148·900024
 2016 04 18 851147·119995
 2016 04 19 481157·109985
 2016 04 20 341159.729980
 2016 04 21 151155·589966
 2016 04 22 201152.439941
 2016 04 25 911150.319946
 2016 04 26 581154·640015
 2016 04 27 431153.500000
 2016 04 28 841147·349976
 2016 04 29 871136·449951
 2016 05 02 41143·910034
 2016 05 03 331137·079956
 2016 05 04 451131·839966
 2016 05 05 361131·880005
 2016 05 06 41128.290039
 2016 05 09 481136·290039
 2016 05 10 991139.459961
 2016 05 11 651142·170044
 2016 05 12 161135·530029
 2016 05 13 771129.989990
 2016 05 16 631132·069946
 2016 05 17 231129·109985
 2016 05 18 191125.479980
 2016 05 19 331120·410034
 2016 05 20 831128.449951
 2016 05 23 851133·069946
 2016 05 24 231133·939941
 2016 05 25 521150.000000
 2016 05 26 271155.050049
 2016 05 27 521156.650024
 2016 05 31 571156.420044
 2016 06 01 991154·250000
 2016 06 02 901156.880005
 2016 06 03 501155.219971
 2016 06 06 781162.959961
 2016 06 07 601169.250000
 2016 06 08 911170·849976
 2016 06 09 291167·900024
 2016 06 10 691157·069946
 2016 06 13 501150.660034
 2016 06 14 741142·589966
 2016 06 15 631146.209961
 2016 06 16 361134·989990
 2016 06 17 51142·469971
 2016 06 20 71147·849976
 2016 06 21 551153.500000
 2016 06 22 101154.160034
 2016 06 23 891155.839966
 2016 06 24 861125.560059
 2016 06 27 281101·550049
 2016 06 28 481108·130005
 2016 06 29 891128·430054
 2016 06 30 291145.339966
 2016 07 01 331161.079956
 2016 07 05 321151·099976
 2016 07 06 191147·729980
 2016 07 07 801156.599976
 2016 07 08 471163.140015
 2016 07 11 681179·989990
 2016 07 12 161184·859985
 2016 07 13 91188·180054
 2016 07 14 681192.670044
 2016 07 15 881193.410034
 2016 07 18 431195.229980
 2016 07 19 101194.829956
 2016 07 20 231197·829956
 2016 07 21 491195.650024
 2016 07 22 881197·619995
 2016 07 25 11197.239990
 2016 07 26 621196·479980
 2016 07 27 321195·949951
 2016 07 28 651196.349976
 2016 07 29 281198·420044
 2016 08 01 601200.260010
 2016 08 02 451189·199951
 2016 08 03 101191·800049
 2016 08 04 591196·119995
 2016 08 05 181200·160034
 2016 08 08 171206.380005
 2016 08 09 871206.900024
 2016 08 10 881203·170044
 2016 08 11 611205.619995
 2016 08 12 71207.040039
 2016 08 15 831209.920044
 2016 08 16 341206·410034
 2016 08 17 401200.569946
 2016 08 18 961207·300049
 2016 08 19 131204.709961
 2016 08 22 421205·310059
 2016 08 23 291210.030029
 2016 08 24 901202.869995
 2016 08 25 121202.310059
 2016 08 26 801196·890015
 2016 08 29 301201.819946
 2016 08 30 221202·630005
 2016 08 31 451197.650024
 2016 09 01 441195.630005
 2016 09 02 671204.349976
 2016 09 06 471206·089966
 2016 09 07 991208·609985
 2016 09 08 511208·000000
 2016 09 09 911179·829956
 2016 09 12 481174.800049
 2016 09 13 881174.829956
 2016 09 14 471174.790039
 2016 09 15 781176·260010
 2016 09 16 301181·150024
 2016 09 19 481183.969971
 2016 09 20 01185·630005
 2016 09 21 281185·760010
 2016 09 22 271199·640015
 2016 09 23 431200·150024
 2016 09 26 41190.119995
 2016 09 27 661188·160034
 2016 09 28 931193·020020
 2016 09 29 611189·680054
 2016 09 30 791194.280029
 2016 10 03 421194·859985
 2016 10 04 121188·739990
 2016 10 05 151192·729980
 2016 10 06 681191·660034
 2016 10 07 321188.430054
 2016 10 10 901194·819946
 2016 10 11 421179·560059
 2016 10 12 411181.660034
 2016 10 13 371171.530029
 2016 10 14 571181·540039
 2016 10 17 61177·050049
 2016 10 18 921178·790039
 2016 10 19 821184.489990
 2016 10 20 721182·060059
 2016 10 21 941180·060059
 2016 10 24 411187·229980
 2016 10 25 171186·170044
 2016 10 26 151180.469971
 2016 10 27 191179.890015
 2016 10 28 301173·319946
 2016 10 31 171176.579956
 2016 11 01 931161.670044
 2016 11 02 201159·069946
 2016 11 03 301154·339966
 2016 11 04 831154.449951
 2016 11 07 381155.660034
 2016 11 08 581175·420044
 2016 11 09 351177.000000
 2016 11 10 411191.630005
 2016 11 11 71192.050049
 2016 11 14 221195.890015
 2016 11 15 631200.680054
 2016 11 16 401205.109985
 2016 11 17 801207.829956
 2016 11 18 251210·189941
 2016 11 21 581211.930054
 2016 11 22 561218.109985
 2016 11 23 661218.349976
 2016 11 25 51224·430054
 2016 11 28 911221·400024
 2016 11 29 901220.170044
 2016 11 30 951220·680054
 2016 12 01 251214·000000
 2016 12 02 551214·589966
 2016 12 05 671216·800049
 2016 12 06 231222.910034
 2016 12 07 721227.300049
 2016 12 08 691243.140015
 2016 12 09 371248.729980
 2016 12 12 341249.930054
 2016 12 13 591252.619995
 2016 12 14 781247·020020
 2016 12 15 761249.619995
 2016 12 16 331250·069946
 2016 12 19 241252.479980
 2016 12 20 501254.920044
 2016 12 21 841256·349976
 2016 12 22 521250.859985
 2016 12 23 311252·619995
 2016 12 27 801255·400024
 2016 12 28 861246·969971
 2016 12 29 471244.670000
 2016 12 30 671239.020000
 2017 01 03  861241·960000
 2017 01 04  331252.430000
 2017 01 05  01254.540000
 2017 01 06  441256.820000
 2017 01 09  131258·880000
 2017 01 10  11257.380000
 2017 01 11  191255·280000
 2017 01 12  21251·080000
 2017 01 13  311260·140000
 2017 01 17  891255·940000
 2017 01 18  341256.370000
 2017 01 19  21253.610000
 2017 01 20  331257·370000
 2017 01 23  231252·880000
 2017 01 24  21257·630000
 2017 01 25  321267·310000
 2017 01 26  381273.940000
 2017 01 27  541272.110000
 2017 01 30  51258·350000
 2017 01 31  71258·740000
 2017 02 01  901261·670000
 2017 02 02  561261·250000
 2017 02 03  491266·530000
 2017 02 06  621271·120000
 2017 02 07  591271.800000
 2017 02 08  311268·870000
 2017 02 09  671274·680000
 2017 02 10  621282·300000
 2017 02 13  391287.190000
 2017 02 14  31289.950000
 2017 02 15  141296·920000
 2017 02 16  941298·720000
 2017 02 17  491298·960000
 2017 02 21  231305.490000
 2017 02 22  731309.680000
 2017 02 23  711306·920000
 2017 02 24  331305.330000
 2017 02 27  661310·510000
 2017 02 28  491309·130000
 2017 03 01  311312.450000
 2017 03 02  601319.840000
 2017 03 03  331317.170000
 2017 03 06  751312.960000
 2017 03 07  371311.270000
 2017 03 08  241308.500000
 2017 03 09  501304·210000
 2017 03 10  81308.980000
 2017 03 13  761312·310000
 2017 03 14  451306·340000
 2017 03 15  661311·130000
 2017 03 16  281317·860000
 2017 03 17  631318·050000
 2017 03 20  671313·550000
 2017 03 21  571297·270000
 2017 03 22  431294.170000
 2017 03 23  331297·940000
 2017 03 24  581294.350000
 2017 03 27  231286.700000
 2017 03 28  841295·630000
 2017 03 29  511303.920000
 2017 03 30  131307·540000
 2017 03 31  901309.790000
 2017 04 03  81300·030000
 2017 04 04  51303·380000
 2017 04 05  511302.400000
 2017 04 06  81301.610000
 2017 04 07  971303.110000
 2017 04 10  61303.920000
 2017 04 11  171296·550000
 2017 04 12  521298·420000
 2017 04 13  561291.270000
 2017 04 17  941291·540000
 2017 04 18  791294·680000
 2017 04 19  241295.620000
 2017 04 20  181297.950000
 2017 04 21  301301.070000
 2017 04 24  311304.480000
 2017 04 25  471317·610000
 2017 04 26  401324·480000
 2017 04 27  41322.360000
 2017 04 28  921321·540000
 2017 05 01  741322.770000
 2017 05 02  31323·680000
 2017 05 03  271319.620000
 2017 05 04  81318.850000


 2017 05 05  781324.130000
 2017 05 08  131326.630000
 2017 05 09  381326.010000
 2017 05 10  461326·330000
 2017 05 11  611319·950000
 2017 05 12  31322·850000
 2017 05 15  991324.770000
 2017 05 16  21327·600000
 2017 05 17  481305.740000
 2017 05 18  291303·700000
 2017 05 19  981311·230000
 2017 05 22  931320.330000
 2017 05 23  881326·660000
 2017 05 24  721329·210000
 2017 05 25  491333·780000
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

    Want Personal Workspace access from any computer?

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Parker Waichman - Personal Injury Attorney * cheap wedding dresses - trusted supplier Weddingdresstrend.com * hodress.com.au * The Wall Street Examiner: Be prepared. Stay ahead of the herd

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