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 38231.009995
 1992 12 11 98231.279999
 1992 12 14 90231·070007
 1992 12 15 78230.460007
 1992 12 16 53229.850006
 1992 12 17 6230.160004
 1992 12 18 30232·220001
 1992 12 21 49234.320007
 1992 12 22 66233.869995
 1992 12 23 44234.360001
 1992 12 24 3234.339996
 1992 12 28 49233·539993
 1992 12 29 27234·059998
 1992 12 30 93233·860001
 1992 12 31 20233·589996
 1993 01 04  24232·830002
 1993 01 05  11232·119995
 1993 01 06  60231.619995
 1993 01 07  21230·360001
 1993 01 08  41228·740005
 1993 01 11  19229·889999
 1993 01 12  77229·649994
 1993 01 13  67230.479996
 1993 01 14  96232·199997
 1993 01 15  76233·750000
 1993 01 18  0233·990005
 1993 01 19  48233.500000
 1993 01 20  8232·940002
 1993 01 21  32232.529999
 1993 01 22  11234.070007
 1993 01 25  74234·389999
 1993 01 26  20235.880005
 1993 01 27  64234·300003
 1993 01 28  16234·399994
 1993 01 29  86234.320007
 1993 02 01  2235·250000
 1993 02 02  71236·470001
 1993 02 03  48237.410004
 1993 02 04  44239.770004
 1993 02 05  48239.580002
 1993 02 08  78239.830002
 1993 02 09  63238.070007
 1993 02 10  38238.110001
 1993 02 11  76239·009995
 1993 02 12  37238·130005
 1993 02 16  42231.850006
 1993 02 17  80230.309998
 1993 02 18  32228.830002
 1993 02 19  22230.539993
 1993 02 22  92231·070007
 1993 02 23  9230·600006
 1993 02 24  85231.820007
 1993 02 25  34234.850006
 1993 02 26  45235·490005
 1993 03 01  86235·910004
 1993 03 02  28235·759995
 1993 03 03  98239.039993
 1993 03 04  57238.630005
 1993 03 05  0238.149994
 1993 03 08  80238.380005
 1993 03 09  65242·080002
 1993 03 10  11241.940002
 1993 03 11  64242·500000
 1993 03 12  86239·259995
 1993 03 15  10240·729996
 1993 03 16  12241·240005
 1993 03 17  15239.470001
 1993 03 18  15239.669998
 1993 03 19  34240·300003
 1993 03 22  92238·259995
 1993 03 23  17239.380005
 1993 03 24  61238·100006
 1993 03 25  61239.050003
 1993 03 26  9239·389999
 1993 03 29  57239·440002
 1993 03 30  43240·440002
 1993 03 31  42241·639999
 1993 04 01  43240·619995
 1993 04 02  49235.740005
 1993 04 05  6235·500000
 1993 04 06  54235.039993
 1993 04 07  1235.520004
 1993 04 08  30235·300003
 1993 04 12  18236.080002
 1993 04 13  95239·399994
 1993 04 14  15239·830002
 1993 04 15  62238·770004
 1993 04 16  73239·369995
 1993 04 19  91238·380005
 1993 04 20  42236·119995
 1993 04 21  35236·770004
 1993 04 22  92235.000000
 1993 04 23  94233.440002
 1993 04 26  63230·839996
 1993 04 27  61231·169998
 1993 04 28  17233.210007
 1993 04 29  77232.649994
 1993 04 30  84234.279999
 1993 05 03  77234.330002
 1993 05 04  18236·509995
 1993 05 05  42237.360001
 1993 05 06  39236.990005
 1993 05 07  48236.339996
 1993 05 10  89236.669998
 1993 05 11  14236·490005
 1993 05 12  82237·130005
 1993 05 13  59234.889999
 1993 05 14  50234·320007
 1993 05 17  44233·970001
 1993 05 18  96234.139999
 1993 05 19  25233·589996
 1993 05 20  44239.000000
 1993 05 21  6238·029999
 1993 05 24  87238·050003
 1993 05 25  84239.199997
 1993 05 26  40239·860001
 1993 05 27  1241·270004
 1993 05 28  87239.389999
 1993 06 01  97240.800003
 1993 06 02  33241.990005
 1993 06 03  55241.270004
 1993 06 04  53240.009995
 1993 06 07  54238.809998
 1993 06 08  43237.130005
 1993 06 09  18237·220001
 1993 06 10  67237·050003
 1993 06 11  67237·630005
 1993 06 14  12238·699997
 1993 06 15  65238.399994
 1993 06 16  34237.350006
 1993 06 17  73238.869995
 1993 06 18  10237.229996
 1993 06 21  97237·229996
 1993 06 22  87237·960007
 1993 06 23  36237.190002
 1993 06 24  31236.880005
 1993 06 25  39238.929993
 1993 06 28  82239.619995
 1993 06 29  44241·259995
 1993 06 30  95241.660004
 1993 07 01  41240.910004
 1993 07 02  1239.259995
 1993 07 06  10237·589996
 1993 07 07  46237.479996
 1993 07 08  79238·100006
 1993 07 09  50240.169998
 1993 07 12  71240·669998
 1993 07 13  52241·000000
 1993 07 14  54240·990005
 1993 07 15  62240.639999
 1993 07 16  90239.669998
 1993 07 19  8239.039993
 1993 07 20  90238·509995
 1993 07 21  92239·460007
 1993 07 22  56238.309998
 1993 07 23  33238.639999
 1993 07 26  38239.929993
 1993 07 27  23240.000000
 1993 07 28  80239·949997
 1993 07 29  71240.320007
 1993 07 30  73240.210007
 1993 08 02  60241·149994
 1993 08 03  2240·759995
 1993 08 04  92240.949997
 1993 08 05  97240·660004
 1993 08 06  37241·080002
 1993 08 09  84241·369995
 1993 08 10  88241.839996
 1993 08 11  33242.100006
 1993 08 12  9241.000000
 1993 08 13  13241.660004
 1993 08 16  81242.149994
 1993 08 17  34243·240005
 1993 08 18  57244.059998
 1993 08 19  3244.990005
 1993 08 20  13244·610001
 1993 08 23  73244·509995
 1993 08 24  90244·899994
 1993 08 25  91247.009995
 1993 08 26  53246·619995
 1993 08 27  51246·910004
 1993 08 30  38247·449997
 1993 08 31  41248·020004
 1993 09 01  97248.449997
 1993 09 02  95248.389999
 1993 09 03  57247·779999
 1993 09 07  41246.600006
 1993 09 08  63244·009995
 1993 09 09  53244·820007
 1993 09 10  30246.160004
 1993 09 13  2248·279999
 1993 09 14  95246·369995
 1993 09 15  3245.570007
 1993 09 16  64247·089996
 1993 09 17  64246.139999
 1993 09 20  63245·259995
 1993 09 21  43242·470001
 1993 09 22  89244·009995
 1993 09 23  89245·929993
 1993 09 24  60246·600006
 1993 09 27  99246·979996
 1993 09 28  62248.699997
 1993 09 29  65248.289993
 1993 09 30  5247·649994
 1993 10 01  22247.679993
 1993 10 04  66248·380005
 1993 10 05  4247.830002
 1993 10 06  44248.130005
 1993 10 07  87247.369995
 1993 10 08  7246.039993
 1993 10 11  45248.029999
 1993 10 12  44248.240005
 1993 10 13  95248·619995
 1993 10 14  16249.059998
 1993 10 15  51251·630005
 1993 10 18  1251.710007
 1993 10 19  71249.520004
 1993 10 20  49249·139999
 1993 10 21  9249·050003
 1993 10 22  32248·820007
 1993 10 25  65247.880005
 1993 10 26  90247.919998
 1993 10 27  33248·410004
 1993 10 28  84249·169998
 1993 10 29  52250.500000
 1993 11 01  44250·740005
 1993 11 02  59250.119995
 1993 11 03  23247.089996
 1993 11 04  34244·479996
 1993 11 05  43242.809998
 1993 11 08  52245·529999
 1993 11 09  45246.300003
 1993 11 10  35246·149994
 1993 11 11  43247·789993
 1993 11 12  99247·899994
 1993 11 15  69247.899994
 1993 11 16  6247.610001
 1993 11 17  27247.320007
 1993 11 18  13246·509995
 1993 11 19  39245·649994
 1993 11 22  23243.619995
 1993 11 23  0244·229996
 1993 11 24  32245·759995
 1993 11 26  24246.779999
 1993 11 29  85246.929993
 1993 11 30  96246.199997
 1993 12 01  18246.699997
 1993 12 02  19247.039993
 1993 12 03  17247.830002
 1993 12 06  69248.669998
 1993 12 07  60249.259995
 1993 12 08  41249.220001
 1993 12 09  72248.369995
 1993 12 10  2247·679993
 1993 12 13  71247.610001
 1993 12 14  36247.470001
 1993 12 15  23247·089996
 1993 12 16  1247.089996
 1993 12 17  88247.800003
 1993 12 20  73249.160004
 1993 12 21  71248·350006
 1993 12 22  99248.850006
 1993 12 23  74249·899994
 1993 12 27  46250·169998
 1993 12 28  42251.309998
 1993 12 29  51251·850006
 1993 12 30  17251.089996
 1993 12 31  73250.710007
 1994 01 03 86249·330002
 1994 01 04 40249·339996
 1994 01 05 31249.770004
 1994 01 06 99250.250000
 1994 01 07 79250·300003
 1994 01 10 71251.610001
 1994 01 11 52253.440002
 1994 01 12 94252.880005
 1994 01 13 20252·919998
 1994 01 14 77253·259995
 1994 01 17 44253.449997
 1994 01 18 51253.679993
 1994 01 19 35252.869995
 1994 01 20 15253·460007
 1994 01 21 95253.710007
 1994 01 24 90252.529999
 1994 01 25 75251.759995
 1994 01 26 65252·059998
 1994 01 27 18253.339996
 1994 01 28 54255·570007
 1994 01 31 14256·619995
 1994 02 01 35256.910004
 1994 02 02 50257.100006
 1994 02 03 12256·660004
 1994 02 04 54251.500000
 1994 02 07 57250.570007
 1994 02 08 54251.630005
 1994 02 09 60252·479996
 1994 02 10 20251.639999
 1994 02 11 86250.550003
 1994 02 14 19251.660004
 1994 02 15 16252.190002
 1994 02 16 62252.960007
 1994 02 17 4251.360001
 1994 02 18 57249·960007
 1994 02 22 24250·600006
 1994 02 23 55251·580002
 1994 02 24 19248.889999
 1994 02 25 5248·889999
 1994 02 28 53249.850006
 1994 03 01 0248·039993
 1994 03 02 61245.660004
 1994 03 03 28248·039993
 1994 03 04 98248.009995
 1994 03 07 23249.300003
 1994 03 08 88249·559998
 1994 03 09 13248.729996
 1994 03 10 77248·139999
 1994 03 11 73248·259995
 1994 03 14 81250.179993
 1994 03 15 72250.449997
 1994 03 16 35250·330002
 1994 03 17 26251·960007
 1994 03 18 47251·800003
 1994 03 21 45251·300003
 1994 03 22 41251·470001
 1994 03 23 83251·820007
 1994 03 24 16248.500000
 1994 03 25 92247.610001
 1994 03 28 89245.000000
 1994 03 29 68242.839996
 1994 03 30 47239·210007
 1994 03 31 3234.380005
 1994 04 04 98234·100006
 1994 04 05 33235.500000
 1994 04 06 21239.259995
 1994 04 07 90239.929993
 1994 04 08 13239·380005
 1994 04 11 53240.070007
 1994 04 12 44239.820007
 1994 04 13 92237·389999
 1994 04 14 2237.610001
 1994 04 15 27238.919998
 1994 04 18 47236.809998
 1994 04 19 71235.339996
 1994 04 20 59235·479996
 1994 04 21 82236·699997
 1994 04 22 88239·639999
 1994 04 25 14239·910004
 1994 04 26 5241·449997
 1994 04 28 67240·039993
 1994 04 29 49239.970001
 1994 05 02 36240·919998
 1994 05 03 82241·830002
 1994 05 04 59241·589996
 1994 05 05 35242·020004
 1994 05 06 73238·960007
 1994 05 09 60236.660004
 1994 05 10 57236.850006
 1994 05 11 78235·729996
 1994 05 12 88236.089996
 1994 05 13 33235.869995
 1994 05 16 88236.970001
 1994 05 17 36236.699997
 1994 05 18 71239·589996
 1994 05 19 20242·059998
 1994 05 20 0242·839996
 1994 05 23 89241.529999
 1994 05 24 33242·240005
 1994 05 25 66242.059998
 1994 05 26 71243·820007
 1994 05 27 45243.279999
 1994 05 31 12243·589996
 1994 06 01 40243.089996
 1994 06 02 99244.869995
 1994 06 03 35244·449997
 1994 06 06 71246·050003
 1994 06 07 35245.389999
 1994 06 08 11243·940002
 1994 06 09 15243.949997
 1994 06 10 98244·630005
 1994 06 13 71244·729996
 1994 06 14 57245.610001
 1994 06 15 68246.000000
 1994 06 16 7245·809998
 1994 06 17 92245.009995
 1994 06 20 12242·630005
 1994 06 21 0239·740005
 1994 06 22 34240·699997
 1994 06 23 67239.529999
 1994 06 24 77235.990005
 1994 06 27 42234.639999
 1994 06 28 43236.399994
 1994 06 29 91237.860001
 1994 06 30 77236.809998
 1994 07 01 52236·880005
 1994 07 05 22237.630005
 1994 07 06 82237.039993
 1994 07 07 63238.080002
 1994 07 08 10238·300003
 1994 07 11 83237.710007
 1994 07 12 84237·490005
 1994 07 13 9239·039993
 1994 07 14 24239.940002
 1994 07 15 65241·649994
 1994 07 18 67242·190002
 1994 07 19 17242·389999
 1994 07 20 25240.550003
 1994 07 21 30240·630005
 1994 07 22 25241·380005
 1994 07 25 11241.639999
 1994 07 26 69241·649994
 1994 07 27 66240·759995
 1994 07 28 77241·259995
 1994 07 29 43242·199997
 1994 08 01 40242.270004
 1994 08 02 86245.440002
 1994 08 03 67245·360001
 1994 08 04 86244.690002
 1994 08 05 42243.389999
 1994 08 08 29243·889999
 1994 08 09 65243.970001
 1994 08 10 43244.559998
 1994 08 11 8244·289993
 1994 08 12 56245·199997
 1994 08 15 63246·339996
 1994 08 16 38245.850006
 1994 08 17 94248.179993
 1994 08 18 56247.130005
 1994 08 19 83246·820007
 1994 08 22 21246.740005
 1994 08 23 82247·270004
 1994 08 24 41248·490005
 1994 08 25 67250·039993
 1994 08 26 69250.270004
 1994 08 29 79253.130005
 1994 08 30 51252·990005
 1994 08 31 84253·570007
 1994 09 01 81252·070007
 1994 09 02 16251.479996
 1994 09 06 46250·860001
 1994 09 07 30251·119995
 1994 09 08 82251·520004
 1994 09 09 50249.360001
 1994 09 12 17248.919998
 1994 09 13 23248.970001
 1994 09 14 24249·289993
 1994 09 15 63250.320007
 1994 09 16 74251.160004
 1994 09 19 7251·580002
 1994 09 20 81247.820007
 1994 09 21 61245.179993
 1994 09 22 56246.259995
 1994 09 23 51245·289993
 1994 09 26 54245.169998
 1994 09 27 75245·690002
 1994 09 28 27246.649994
 1994 09 29 50246·649994
 1994 09 30 69246·929993
 1994 10 03 63246.330002
 1994 10 04 73242.880005
 1994 10 05 23240.240005
 1994 10 06 75241·639999
 1994 10 07 7241·740005
 1994 10 10 8243.289993
 1994 10 11 13245·259995
 1994 10 12 49248.229996
 1994 10 13 12248.580002
 1994 10 14 70248.740005
 1994 10 17 91249·580002
 1994 10 18 90248.820007
 1994 10 19 10248·630005
 1994 10 20 21248·199997
 1994 10 21 49247·360001
 1994 10 24 24245.830002
 1994 10 25 58244·539993
 1994 10 26 50245·949997
 1994 10 27 8246·699997
 1994 10 28 1248·360001
 1994 10 31 38251·610001
 1994 11 01 70249·320007
 1994 11 02 11248·710007
 1994 11 03 97248.899994
 1994 11 04 57246·970001
 1994 11 07 17246·419998
 1994 11 08 27247·059998
 1994 11 09 12247·520004
 1994 11 10 45247.369995
 1994 11 11 56246·190002
 1994 11 14 52246·600006
 1994 11 15 71247.179993
 1994 11 16 60247.720001
 1994 11 17 74246·119995
 1994 11 18 3245·410004
 1994 11 21 25243·789993
 1994 11 22 83239.619995
 1994 11 23 83236·729996
 1994 11 25 25239.610001
 1994 11 28 50240.460007
 1994 11 29 21241.000000
 1994 11 30 23241.729996
 1994 12 01 87238.869995
 1994 12 02 45238·839996
 1994 12 05 6240.960007
 1994 12 06 55240·020004
 1994 12 07 83239.559998
 1994 12 08 36236.470001
 1994 12 09 93235.440002
 1994 12 12 67236·740005
 1994 12 13 32238.589996
 1994 12 14 74239·130005
 1994 12 15 66241.720001
 1994 12 16 74242.309998
 1994 12 19 79242·669998
 1994 12 20 33242.619995
 1994 12 21 30243·050003
 1994 12 22 11244·240005
 1994 12 23 93244·320007
 1994 12 27 14244.690002
 1994 12 28 17244·220001
 1994 12 29 43244.940002
 1994 12 30 67244.639999
 1995 01 03  44243·539993
 1995 01 04  83243.750000
 1995 01 05  57244·919998
 1995 01 06  22244.770004
 1995 01 09  71245·139999
 1995 01 10  11245.630005
 1995 01 11  66244.539993
 1995 01 12  0245·460007
 1995 01 13  71245·979996
 1995 01 16  7248.250000
 1995 01 17  8249.740005
 1995 01 18  72249.669998
 1995 01 19  46248·820007
 1995 01 20  3247.309998
 1995 01 23  46245.869995
 1995 01 24  31247·970001
 1995 01 25  19247·600006
 1995 01 26  55248.669998
 1995 01 27  68249·350006
 1995 01 30  96248·990005
 1995 01 31  42249·289993
 1995 02 01  45250·199997
 1995 02 02  86250·539993
 1995 02 03  12251.990005
 1995 02 06  90255.229996
 1995 02 07  79256.100006
 1995 02 08  39256·420013
 1995 02 09  48256·220001
 1995 02 10  63256·089996
 1995 02 13  90256·850006
 1995 02 14  89256.619995
 1995 02 15  98257·100006
 1995 02 16  87257.660004
 1995 02 17  34256.959991
 1995 02 21  24256·910004
 1995 02 22  80257·019989
 1995 02 23  12258.329987
 1995 02 24  92258.880005
 1995 02 27  58257.619995
 1995 02 28  40257·859985
 1995 03 01  14258.700012
 1995 03 02  71257·649994
 1995 03 03  27257·640015
 1995 03 06  47256·769989
 1995 03 07  92255·639999
 1995 03 08  3256·410004
 1995 03 09  96256·739990
 1995 03 10  93257.299988
 1995 03 13  73260·470001
 1995 03 14  44260·850006
 1995 03 15  51261.190002
 1995 03 16  0261·799988
 1995 03 17  6263.109985
 1995 03 20  76263·190002
 1995 03 21  6262·679993
 1995 03 22  10262·450012
 1995 03 23  67262·720001
 1995 03 24  6263·529999
 1995 03 27  99266.220001
 1995 03 28  93266·850006
 1995 03 29  57266.380005
 1995 03 30  66266·260010
 1995 03 31  92264.130005
 1995 04 03  43265·799988
 1995 04 04  1266·579987
 1995 04 05  11267.209991
 1995 04 06  74268.130005
 1995 04 07  79267·440002
 1995 04 10  49268·040009
 1995 04 11  24268.540009
 1995 04 12  57268·589996
 1995 04 13  45269·679993
 1995 04 17  76268.619995
 1995 04 18  11267.609985
 1995 04 19  79265·790009
 1995 04 20  11266·929993
 1995 04 21  84267·959991
 1995 04 24  4268·980011
 1995 04 25  4270.929993
 1995 04 26  70270·579987
 1995 04 27  97271·299988
 1995 04 28  60270·899994
 1995 05 01  18272.109985
 1995 05 02  42271.839996
 1995 05 03  66272·720001
 1995 05 04  59275·079987
 1995 05 05  35274.480011
 1995 05 08  71274·980011
 1995 05 09  66276·579987
 1995 05 10  10276·750000
 1995 05 11  93277·369995
 1995 05 12  27277.829987
 1995 05 15  97278.720001
 1995 05 16  43279·529999
 1995 05 17  54278.929993
 1995 05 18  2275·679993
 1995 05 19  86274·410004
 1995 05 22  15275.559998
 1995 05 23  8277·829987
 1995 05 24  16279.040009
 1995 05 25  82278·640015
 1995 05 26  8277·359985
 1995 05 30  65276.589996
 1995 05 31  14277·059998
 1995 06 01  60281.070007
 1995 06 02  28281.019989
 1995 06 05  65282.640015
 1995 06 06  65284.179993
 1995 06 07  22282·410004
 1995 06 08  7282·350006
 1995 06 09  70279.359985
 1995 06 12  62280.290009
 1995 06 13  92281·809998
 1995 06 14  2283·489990
 1995 06 15  68284.450012
 1995 06 16  25285·220001
 1995 06 19  21286·579987
 1995 06 20  95288·660004
 1995 06 21  72289·019989
 1995 06 22  98289·200012
 1995 06 23  85291.350006
 1995 06 26  91289.029999
 1995 06 27  20287.869995
 1995 06 28  50287.049988
 1995 06 29  83287.269989
 1995 06 30  22288·750000
 1995 07 03  75289·089996
 1995 07 05  75290.440002
 1995 07 06  41290·640015
 1995 07 07  46294·029999
 1995 07 10  24295·779999
 1995 07 11  93294.750000
 1995 07 12  10295.130005
 1995 07 13  44297.799988
 1995 07 14  81296.350006
 1995 07 17  48297.869995
 1995 07 18  65296·260010
 1995 07 19  22288·339996
 1995 07 20  83291·709991
 1995 07 21  8293·070007
 1995 07 24  5294.339996
 1995 07 25  13296.190002
 1995 07 26  94298·660004
 1995 07 27  68299.239990
 1995 07 28  58299.730011
 1995 07 31  72298·869995
 1995 08 01  1297.109985
 1995 08 02  46297.619995
 1995 08 03  72295.420013
 1995 08 04  82297.480011
 1995 08 07  17298.000000
 1995 08 08  88297·989990
 1995 08 09  24298·579987
 1995 08 10  48297.170013
 1995 08 11  80295.609985
 1995 08 14  63296.489990
 1995 08 15  14296·959991
 1995 08 16  4298·250000
 1995 08 17  53298·510010
 1995 08 18  63299·190002
 1995 08 21  67298·809998
 1995 08 22  4297.899994
 1995 08 23  24298·670013
 1995 08 24  10297.700012
 1995 08 25  34298.670013
 1995 08 28  32298·970001
 1995 08 29  5297·390015
 1995 08 30  46299·809998
 1995 08 31  90300.549988
 1995 09 01  93300·910004
 1995 09 05  35302·350006
 1995 09 06  40305.299988
 1995 09 07  35305·630005
 1995 09 08  20305·670013
 1995 09 11  76307·600006
 1995 09 12  88307·859985
 1995 09 13  94308.910004
 1995 09 14  69310.549988
 1995 09 15  17311·690002
 1995 09 18  8310.489990
 1995 09 19  19311·420013
 1995 09 20  21313·429993
 1995 09 21  70311·690002
 1995 09 22  44310.350006
 1995 09 25  85310·660004
 1995 09 26  83311·250000
 1995 09 27  73307.750000
 1995 09 28  65311·179993
 1995 09 29  91313·109985
 1995 10 02  87311·200012
 1995 10 03  90309.799988
 1995 10 04  66310·160004
 1995 10 05  64310·029999
 1995 10 06  90311·600006
 1995 10 09  7308.019989
 1995 10 10  66305·130005
 1995 10 11  54308.500000
 1995 10 12  72310·260010
 1995 10 13  37312·470001
 1995 10 16  8312·500000
 1995 10 17  35312.239990
 1995 10 18  42314·890015
 1995 10 19  20314.779999
 1995 10 20  62314·600006
 1995 10 23  10312.950012
 1995 10 24  29313·540009
 1995 10 25  17311.369995
 1995 10 26  23306·500000
 1995 10 27  2306·910004
 1995 10 30  92310.339996
 1995 10 31  17311·369995
 1995 11 01  8311·190002
 1995 11 02  62312.989990
 1995 11 03  12315.709991
 1995 11 06  32315.850006
 1995 11 07  63313.290009
 1995 11 08  66314.440002
 1995 11 09  94316.929993
 1995 11 10  0316·660004
 1995 11 13  57316·779999
 1995 11 14  14315.529999
 1995 11 15  72314·940002
 1995 11 16  84317.510010
 1995 11 17  83319.640015
 1995 11 20  32318·630005
 1995 11 21  2317.809998
 1995 11 22  73319.399994
 1995 11 24  61319.399994
 1995 11 27  69320·440002
 1995 11 28  64320·000000
 1995 11 29  78323·540009
 1995 11 30  35324·220001
 1995 12 01  2324·109985
 1995 12 04  67324·779999
 1995 12 05  38328.149994
 1995 12 06  74329.309998
 1995 12 07  30328.250000
 1995 12 08  41327.779999
 1995 12 11  16329.299988
 1995 12 12  72329.299988
 1995 12 13  79329.510010
 1995 12 14  43327·899994
 1995 12 15  99326·679993
 1995 12 18  48322.010010
 1995 12 19  0321.709991
 1995 12 20  55322.869995
 1995 12 21  1322·869995
 1995 12 22  47325.269989
 1995 12 26  68326.119995
 1995 12 27  83327·239990
 1995 12 28  60326.690002
 1995 12 29  38326·720001
 1996 01 02 83327.529999
 1996 01 03 59330·309998
 1996 01 04 37327·049988
 1996 01 05 14325·880005
 1996 01 08 70328.109985
 1996 01 09 41323·369995
 1996 01 10 22317.600006
 1996 01 11 96318.220001
 1996 01 12 80318·329987
 1996 01 15 8318·779999
 1996 01 16 27318.670013
 1996 01 17 26322.089996
 1996 01 18 89322·000000
 1996 01 19 69323·290009
 1996 01 22 90325.739990
 1996 01 23 75325·890015
 1996 01 24 96326.829987
 1996 01 25 54328.880005
 1996 01 26 73328·160004
 1996 01 29 36331·420013
 1996 01 30 28332·720001
 1996 01 31 20335.579987
 1996 02 01 65338.250000
 1996 02 02 28338·260010
 1996 02 05 34337.899994
 1996 02 06 50341.160004
 1996 02 07 79344·049988
 1996 02 08 96345.260010
 1996 02 09 90348·160004
 1996 02 12 48349.519989
 1996 02 13 53349.820007
 1996 02 14 9348.279999
 1996 02 15 97347·279999
 1996 02 16 49345·070007
 1996 02 20 48341·070007
 1996 02 21 60342·000000
 1996 02 22 79345.760010
 1996 02 23 7348·230011
 1996 02 26 55347.359985
 1996 02 27 70344·290009
 1996 02 28 87344.529999
 1996 02 29 4341·920013
 1996 03 01 84339.750000
 1996 03 04 82344.000000
 1996 03 05 97346.459991
 1996 03 06 48348.109985
 1996 03 07 74347.100006
 1996 03 08 65335.459991
 1996 03 11 8336.820007
 1996 03 12 69335.829987
 1996 03 13 88339·140015
 1996 03 14 14340.839996
 1996 03 15 47340.850006
 1996 03 18 25342·630005
 1996 03 19 15346·739990
 1996 03 20 47344·649994
 1996 03 21 64345.980011
 1996 03 22 96346.440002
 1996 03 25 65345.920013
 1996 03 26 9345·420013
 1996 03 27 34345.440002
 1996 03 28 91344.869995
 1996 03 29 79344.760010
 1996 04 01 69345·010010
 1996 04 02 57348·769989
 1996 04 03 40348·200012
 1996 04 04 18349.799988
 1996 04 08 21340·790009
 1996 04 09 59342·350006
 1996 04 10 99337·760010
 1996 04 11 70333·589996
 1996 04 12 84336·690002
 1996 04 15 90339·799988
 1996 04 16 52342.820007
 1996 04 17 49341.130005
 1996 04 18 2342.320007
 1996 04 19 25343·820007
 1996 04 22 3344.579987
 1996 04 23 92346·200012
 1996 04 24 45346·859985
 1996 04 25 66346·320007
 1996 04 26 86348·700012
 1996 04 29 62348.609985
 1996 04 30 6348.459991
 1996 05 01 37349.010010
 1996 05 02 56343·850006
 1996 05 03 47343·079987
 1996 05 06 5340.869995
 1996 05 07 89341·059998
 1996 05 08 95337·130005
 1996 05 09 60343·869995
 1996 05 10 86344.959991
 1996 05 13 98348·679993
 1996 05 14 10353·510010
 1996 05 15 38355·290009
 1996 05 16 18354·290009
 1996 05 17 62355·750000
 1996 05 20 33357·200012
 1996 05 21 45359.380005
 1996 05 22 95358.779999
 1996 05 23 9359·760010
 1996 05 24 19360·940002
 1996 05 28 69358·489990
 1996 05 29 37355·630005
 1996 05 30 88354·950012
 1996 05 31 52356.380005
 1996 06 03 22355.459991
 1996 06 04 87356.570007
 1996 06 05 75358·970001
 1996 06 06 36359.380005
 1996 06 07 43353.649994
 1996 06 10 14357.779999
 1996 06 11 70357.720001
 1996 06 12 5357.320007
 1996 06 13 94355.519989
 1996 06 14 13354·959991
 1996 06 17 98354.609985
 1996 06 18 14352.910004
 1996 06 19 62352.779999
 1996 06 20 3350·959991
 1996 06 21 10352·850006
 1996 06 24 46355.049988
 1996 06 25 62355·179993
 1996 06 26 28352·890015
 1996 06 27 82351.730011
 1996 06 28 7355.480011
 1996 07 01 31357.089996
 1996 07 02 57358.440002
 1996 07 03 14356.970001
 1996 07 05 28350·209991
 1996 07 08 31346·679993
 1996 07 09 85347.290009
 1996 07 10 30344.970001
 1996 07 11 66339·450012
 1996 07 12 51339·980011
 1996 07 15 30333·880005
 1996 07 16 82321·059998
 1996 07 17 3332·839996
 1996 07 18 4336·369995
 1996 07 19 36337.720001
 1996 07 22 45334.829987
 1996 07 23 46331.750000
 1996 07 24 27326.559998
 1996 07 25 73331.940002
 1996 07 26 19334·720001
 1996 07 29 26335.010010
 1996 07 30 83334·079987
 1996 07 31 35336.380005
 1996 08 01 30339.350006
 1996 08 02 0345.130005
 1996 08 05 61350·170013
 1996 08 06 41348.899994
 1996 08 07 27350·970001
 1996 08 08 49351·690002
 1996 08 09 73350.950012
 1996 08 12 35350·160004
 1996 08 13 87350.029999
 1996 08 14 80349·980011
 1996 08 15 57351·029999
 1996 08 16 86352·089996
 1996 08 19 11353·160004
 1996 08 20 25353·140015
 1996 08 21 75351.500000
 1996 08 22 88353.029999
 1996 08 23 22353·570007
 1996 08 26 40352·320007
 1996 08 27 17353.019989
 1996 08 28 62353·790009
 1996 08 29 72349.440002
 1996 08 30 7347·049988
 1996 09 03 94343·390015
 1996 09 04 49347·809998
 1996 09 05 35345.390015
 1996 09 06 33345.730011
 1996 09 09 44349.179993
 1996 09 10 21351·989990
 1996 09 11 14352.100006
 1996 09 12 49354·890015
 1996 09 13 32357.119995
 1996 09 16 71362.079987
 1996 09 17 32361.890015
 1996 09 18 12361.809998
 1996 09 19 43361.579987
 1996 09 20 17363·559998
 1996 09 23 40362.559998
 1996 09 24 3363.959991
 1996 09 25 92364·649994
 1996 09 26 5364.760010
 1996 09 27 14365.059998
 1996 09 30 30366.089996
 1996 10 01 16365·250000
 1996 10 02 4367.480011
 1996 10 03 53369.160004
 1996 10 04 24369.600006
 1996 10 07 77374·109985
 1996 10 08 7373.089996
 1996 10 09 84370·420013
 1996 10 10 41369·750000
 1996 10 11 65370·309998
 1996 10 14 33373·369995
 1996 10 15 57372.779999
 1996 10 16 63372·589996
 1996 10 17 92375·299988
 1996 10 18 28375.820007
 1996 10 21 47376.250000
 1996 10 22 97374·109985
 1996 10 23 95372·329987
 1996 10 24 59373·029999
 1996 10 25 54372.179993
 1996 10 28 74370·190002
 1996 10 29 38369·609985
 1996 10 30 21371·420013
 1996 10 31 4371.920013
 1996 11 01 51372.700012
 1996 11 04 8373.440002
 1996 11 05 34375.380005
 1996 11 06 48378.760010
 1996 11 07 10383.700012
 1996 11 08 19385·250000
 1996 11 11 41387.500000
 1996 11 12 60387.010010
 1996 11 13 57386.809998
 1996 11 14 8387.440002
 1996 11 15 11390·329987
 1996 11 18 42389·709991
 1996 11 19 24390·890015
 1996 11 20 38392·440002
 1996 11 21 39392·859985
 1996 11 22 17393·609985
 1996 11 25 68396.399994
 1996 11 26 97398·950012
 1996 11 27 44399·079987
 1996 11 29 38400·130005
 1996 12 02 70398.459991
 1996 12 03 98397·149994
 1996 12 04 70392·470001
 1996 12 05 79394.440002
 1996 12 06 37385·709991
 1996 12 09 79392.720001
 1996 12 10 86396.600006
 1996 12 11 40389.140015
 1996 12 12 1387·440002
 1996 12 13 2383.589996
 1996 12 16 86381.700012
 1996 12 17 48380·230011
 1996 12 18 17384.850006
 1996 12 19 56388·019989
 1996 12 20 89395·010010
 1996 12 23 52393·529999
 1996 12 24 69395.209991
 1996 12 26 54397·459991
 1996 12 27 40399.619995
 1996 12 30 28398.920013
 1996 12 31 61393·750000
 1997 01 02  33387·489990
 1997 01 03  8391.089996
 1997 01 06  76395·160004
 1997 01 07  27394·390015
 1997 01 08  56397·350006
 1997 01 09  86397·670013
 1997 01 10  21396·869995
 1997 01 13  23401·829987
 1997 01 14  12403.190002
 1997 01 15  95405.640015
 1997 01 16  15406.390015
 1997 01 17  30408·679993
 1997 01 20  12411.410004
 1997 01 21  77410·549988
 1997 01 22  32414.170013
 1997 01 23  55413.200012
 1997 01 24  96408.320007
 1997 01 27  2406.040009
 1997 01 28  72404·929993
 1997 01 29  29406.540009
 1997 01 30  25409·820007
 1997 01 31  65415·690002
 1997 02 03  62415·369995
 1997 02 04  10415.109985
 1997 02 05  88409.709991
 1997 02 06  85410·380005
 1997 02 07  52412.489990
 1997 02 10  79415·160004
 1997 02 11  98412.760010
 1997 02 12  5417·209991
 1997 02 13  16424·209991
 1997 02 14  42427.239990
 1997 02 18  92426.429993
 1997 02 19  94428·850006
 1997 02 20  56423·109985
 1997 02 21  32422.619995
 1997 02 24  33421·600006
 1997 02 25  48426.540009
 1997 02 26  96421.809998
 1997 02 27  4419.730011
 1997 02 28  10416·220001
 1997 03 03  85414·910004
 1997 03 04  87417.549988
 1997 03 05  41418.010010
 1997 03 06  35421.290009
 1997 03 07  48421.820007
 1997 03 10  5424·279999
 1997 03 11  49427.910004
 1997 03 12  46422.989990
 1997 03 13  8416.760010
 1997 03 14  50416·820007
 1997 03 17  60412.559998
 1997 03 18  6413.730011
 1997 03 19  59410·649994
 1997 03 20  47409.630005
 1997 03 21  30412·309998
 1997 03 24  3411.040009
 1997 03 25  19415.049988
 1997 03 26  47414.260010
 1997 03 27  42404.510010
 1997 03 31  49397.950012
 1997 04 01  33395.510010
 1997 04 02  25393·420013
 1997 04 03  0391·850006
 1997 04 04  83391.779999
 1997 04 07  70399·230011
 1997 04 08  81399·989990
 1997 04 09  39400·399994
 1997 04 10  68399·269989
 1997 04 11  24389.029999
 1997 04 14  41386.730011
 1997 04 15  13391·859985
 1997 04 16  91395.899994
 1997 04 17  14400.130005
 1997 04 18  55400·709991
 1997 04 21  5396·799988
 1997 04 22  66398.140015
 1997 04 23  84404·489990
 1997 04 24  99403·489990
 1997 04 25  21400.040009
 1997 04 28  29399.350006
 1997 04 29  4404·309998
 1997 04 30  73413.799988
 1997 05 01  93415.529999
 1997 05 02  45418·109985
 1997 05 05  67425.750000
 1997 05 06  3432·380005
 1997 05 07  77427.529999
 1997 05 08  1426.040009
 1997 05 09  93427.980011
 1997 05 12  38432.320007
 1997 05 13  56434·480011
 1997 05 14  9436.290009
 1997 05 15  26436.609985
 1997 05 16  54434.690002
 1997 05 19  35434.410004
 1997 05 20  8433.079987
 1997 05 21  35437.839996
 1997 05 22  52437.119995
 1997 05 23  47437.910004
 1997 05 27  61440.850006
 1997 05 28  14442.239990
 1997 05 29  57441·899994
 1997 05 30  48436.369995
 1997 06 02  56443.299988
 1997 06 03  83441.910004
 1997 06 04  19440.529999
 1997 06 05  20441·200012
 1997 06 06  5442.839996
 1997 06 09  84449.850006
 1997 06 10  14451·670013
 1997 06 11  69453·140015
 1997 06 12  46455·089996
 1997 06 13  89462·190002
 1997 06 16  42466.040009
 1997 06 17  27463·679993
 1997 06 18  42464.339996
 1997 06 19  90465·739990
 1997 06 20  29470·170013
 1997 06 23  51460.609985
 1997 06 24  82460·679993
 1997 06 25  7462·119995
 1997 06 26  25460·549988
 1997 06 27  22462.570007
 1997 06 30  77460·989990
 1997 07 01  84462·950012
 1997 07 02  5466·359985
 1997 07 03  47472.799988
 1997 07 07  67475.940002
 1997 07 08  90476·940002
 1997 07 09  69473·089996
 1997 07 10  58473.679993
 1997 07 11  13478·089996
 1997 07 14  19478.190002
 1997 07 15  44479.420013
 1997 07 16  11484.720001
 1997 07 17  4485·950012
 1997 07 18  91478·649994
 1997 07 21  79476.489990
 1997 07 22  88478·510010
 1997 07 23  52488·850006
 1997 07 24  49485.709991
 1997 07 25  50490·220001
 1997 07 28  95489.720001
 1997 07 29  96488.429993
 1997 07 30  63493·179993
 1997 07 31  57497·179993
 1997 08 01  64492·519989
 1997 08 04  98494.779999
 1997 08 05  27497·579987
 1997 08 06  26498.329987
 1997 08 07  52498.880005
 1997 08 08  46486·000000
 1997 08 11  60485·440002
 1997 08 12  7485·929993
 1997 08 13  41481.869995
 1997 08 14  54482·559998
 1997 08 15  6474·959991
 1997 08 18  76470.820007
 1997 08 19  36479·880005
 1997 08 20  58486·100006
 1997 08 21  34484·799988
 1997 08 22  32477.010010
 1997 08 25  71483.089996
 1997 08 26  22480.519989
 1997 08 27  39476·779999
 1997 08 28  1474·170013
 1997 08 29  0473·779999
 1997 09 02  35475.329987
 1997 09 03  39488·250000
 1997 09 04  34487·970001
 1997 09 05  7487.649994
 1997 09 08  7490·119995
 1997 09 09  78489.559998
 1997 09 10  6485·769989
 1997 09 11  97477.720001
 1997 09 12  79480.109985
 1997 09 15  27486·589996
 1997 09 16  18486·760010
 1997 09 17  3497·859985
 1997 09 18  12491.220001
 1997 09 19  79499·000000
 1997 09 22  94502.059998
 1997 09 23  80501·100006
 1997 09 24  94499·269989
 1997 09 25  52495.709991
 1997 09 26  85495.959991
 1997 09 29  11497.899994
 1997 09 30  38500·779999
 1997 10 01  92500.970001
 1997 10 02  67503·420013
 1997 10 03  2505·170013
 1997 10 06  83509·839996
 1997 10 07  68513.460022
 1997 10 08  40512.369995
 1997 10 09  85509.589996
 1997 10 10  90510.040009
 1997 10 13  72511.850006
 1997 10 14  29509.070007
 1997 10 15  17509·429993
 1997 10 16  49503.739990
 1997 10 17  26493·489990
 1997 10 20  85498·519989
 1997 10 21  78505.549988
 1997 10 22  71511·390015
 1997 10 23  72500.230011
 1997 10 24  83497.029999
 1997 10 27  76465.269989
 1997 10 28  95453.010010
 1997 10 29  80483·750000
 1997 10 30  24478·160004
 1997 10 31  43478.160004
 1997 11 03  83483.859985
 1997 11 04  45493.079987
 1997 11 05  32496.399994
 1997 11 06  35494.869995
 1997 11 07  24484·820007
 1997 11 10  84487.059998
 1997 11 11  59486·339996
 1997 11 12  33478·730011
 1997 11 13  31475·910004
 1997 11 14  43483·649994
 1997 11 17  80490·029999
 1997 11 18  45495.029999
 1997 11 19  40493·649994
 1997 11 20  91498.359985
 1997 11 21  94503.540009
 1997 11 24  2498·619995
 1997 11 25  16498·390015
 1997 11 26  21502·329987
 1997 11 28  28502.429993
 1997 12 01  60504·250000
 1997 12 02  46511.899994
 1997 12 03  52510·320007
 1997 12 04  32513·510010
 1997 12 05  1512·200012
 1997 12 08  43517.760010
 1997 12 09  30514·809998
 1997 12 10  81508.709991
 1997 12 11  33502·559998
 1997 12 12  44499·910004
 1997 12 15  23503·000000
 1997 12 16  76507.619995
 1997 12 17  86508.809998
 1997 12 18  14501·869995
 1997 12 19  25489.299988
 1997 12 22  42500.450012
 1997 12 23  17496.880005
 1997 12 24  38493.970001
 1997 12 26  56493·970001
 1997 12 29  29495·869995
 1997 12 30  7504·239990
 1997 12 31  32511·779999
 1998 01 02 58510·899994
 1998 01 05 13512·770020
 1998 01 06 65509·200012
 1998 01 07 32503·480011
 1998 01 08 3504·619995
 1998 01 09 94487.410004
 1998 01 12 20482·290009
 1998 01 13 0495·100006
 1998 01 14 83500.739990
 1998 01 15 98501·980011
 1998 01 16 30502.170013
 1998 01 20 27507·489990
 1998 01 21 18508.920013
 1998 01 22 74507.000000
 1998 01 23 77502·519989
 1998 01 26 23503.549988
 1998 01 27 53504·290009
 1998 01 28 99510·380005
 1998 01 29 66514.260010
 1998 01 30 27516.830017
 1998 02 02 55517·020020
 1998 02 03 73525·880005
 1998 02 04 30527.229980
 1998 02 05 2528·030029
 1998 02 06 20529.419983
 1998 02 09 21531.010010
 1998 02 10 25533.080017
 1998 02 11 36536.500000
 1998 02 12 66532.700012
 1998 02 13 94537.700012
 1998 02 17 34538.729980
 1998 02 18 41539·419983
 1998 02 19 38542.200012
 1998 02 20 66540·219971
 1998 02 23 61544·630005
 1998 02 24 56542.809998
 1998 02 25 5543·510010
 1998 02 26 39548.390015
 1998 02 27 40550·760010
 1998 03 02 43550.989990
 1998 03 03 60549·979980
 1998 03 04 38549·919983
 1998 03 05 27543.630005
 1998 03 06 90545·609985
 1998 03 09 24553.429993
 1998 03 10 12554·549988
 1998 03 11 4560·849976
 1998 03 12 11560·950012
 1998 03 13 40562.450012
 1998 03 16 39563.500000
 1998 03 17 76566.010010
 1998 03 18 43568.349976
 1998 03 19 77571.890015
 1998 03 20 17574.219971
 1998 03 23 76576·159973
 1998 03 24 48576.659973
 1998 03 25 29575·960022
 1998 03 26 72577·780029
 1998 03 27 61575.030029
 1998 03 30 16574.229980
 1998 03 31 17575·960022
 1998 04 01 55577·049988
 1998 04 02 12583.429993
 1998 04 03 58588·710022
 1998 04 06 82589.820007
 1998 04 07 41580·440002
 1998 04 08 35578·520020
 1998 04 09 13580·070007
 1998 04 13 96580·219971
 1998 04 14 30584·489990
 1998 04 15 63586.460022
 1998 04 16 44582.739990
 1998 04 17 52582.590027
 1998 04 20 49589·489990
 1998 04 21 51590·169983
 1998 04 22 37593·130005
 1998 04 23 69588.380005
 1998 04 24 46581·750000
 1998 04 27 83566·549988
 1998 04 28 7569.659973
 1998 04 29 91571·530029
 1998 04 30 98576.640015
 1998 05 01 63585·460022
 1998 05 04 92589·830017
 1998 05 05 88585.270020
 1998 05 06 6581·859985
 1998 05 07 25576·690002
 1998 05 08 53576.710022
 1998 05 11 53581.109985
 1998 05 12 93580·150024
 1998 05 13 24585.929993
 1998 05 14 80584·559998
 1998 05 15 6581·609985
 1998 05 18 12576.859985
 1998 05 19 42580·770020
 1998 05 20 84581.539978
 1998 05 21 91583.260010
 1998 05 22 36580.919983
 1998 05 26 86573.690002
 1998 05 27 4563·479980
 1998 05 28 77570·799988
 1998 05 29 67572.109985
 1998 06 01 87568·270020
 1998 06 02 2570·739990
 1998 06 03 58566.690002
 1998 06 04 30565.340027
 1998 06 05 3568·280029
 1998 06 08 68582·809998
 1998 06 09 53582.020020
 1998 06 10 76581.140015
 1998 06 11 14573·179993
 1998 06 12 12565.830017
 1998 06 15 7563·840027
 1998 06 16 79562·950012
 1998 06 17 27569·150024
 1998 06 18 74577.340027
 1998 06 19 89573.809998
 1998 06 22 40575·140015
 1998 06 23 75577.219971
 1998 06 24 16583·349976
 1998 06 25 92589.200012
 1998 06 26 85590.049988
 1998 06 29 13591.780029
 1998 06 30 26591.789978
 1998 07 01 35592·570007
 1998 07 02 64597.409973
 1998 07 06 24598.520020
 1998 07 07 18602.840027
 1998 07 08 64603.710022
 1998 07 09 52604.909973
 1998 07 10 13602·219971
 1998 07 13 28606·710022
 1998 07 14 47609·260010
 1998 07 15 50613.890015
 1998 07 16 13611.719971
 1998 07 17 19617·950012
 1998 07 20 79616·799988
 1998 07 21 83608.530029
 1998 07 22 81603.789978
 1998 07 23 81596.049988
 1998 07 24 77590.010010
 1998 07 27 1588.669983
 1998 07 28 97584.590027
 1998 07 29 25585·500000
 1998 07 30 88587·030029
 1998 07 31 80582·169983
 1998 08 03 68579.950012
 1998 08 04 89559·299988
 1998 08 05 79551·580017
 1998 08 06 21560·469971
 1998 08 07 27567·190002
 1998 08 10 37565·599976
 1998 08 11 44550.739990
 1998 08 12 48558·119995
 1998 08 13 30561·750000
 1998 08 14 56553.190002
 1998 08 17 4552.000000
 1998 08 18 12565.679993
 1998 08 19 58570.969971
 1998 08 20 59568.039978
 1998 08 21 2549·750000
 1998 08 24 89562·750000
 1998 08 25 18564·340027
 1998 08 26 85558.669983
 1998 08 27 7538·280029
 1998 08 28 78529·200012
 1998 08 31 42496.660004
 1998 09 01 95487.269989
 1998 09 02 14512.729980
 1998 09 03 6502·670013
 1998 09 04 86495·859985
 1998 09 08 77504.440002
 1998 09 09 41520·400024
 1998 09 10 22501.859985
 1998 09 11 32502·519989
 1998 09 14 46522.010010
 1998 09 15 32528.830017
 1998 09 16 2534.250000
 1998 09 17 86527·270020
 1998 09 18 38526.070007
 1998 09 21 58517·020020
 1998 09 22 47531.549988
 1998 09 23 81535.369995
 1998 09 24 17537·400024
 1998 09 25 11534·200012
 1998 09 28 81541·349976
 1998 09 29 73540.250000
 1998 09 30 69528·440002
 1998 10 01 12509·739990
 1998 10 02 56504.709991
 1998 10 05 44500·760010
 1998 10 06 10504.250000
 1998 10 07 4494·410004
 1998 10 08 46476·519989
 1998 10 09 99491·679993
 1998 10 12 75507·640015
 1998 10 13 56509·880005
 1998 10 14 52509·880005
 1998 10 15 72516.700012
 1998 10 16 28540.929993
 1998 10 19 63545.190002
 1998 10 20 99549·919983
 1998 10 21 18548·109985
 1998 10 22 57550.169983
 1998 10 23 43553.580017
 1998 10 26 39554·049988
 1998 10 27 19551.840027
 1998 10 28 75549·770020
 1998 10 29 42553.520020
 1998 10 30 45563·640015
 1998 11 02 81570·630005
 1998 11 03 20575.510010
 1998 11 04 27577.650024
 1998 11 05 19578.099976
 1998 11 06 38588·750000
 1998 11 09 54584·679993
 1998 11 10 93584.250000
 1998 11 11 85581.429993
 1998 11 12 44580.419983
 1998 11 13 66581.469971
 1998 11 16 60585.580017
 1998 11 17 95587·309998
 1998 11 18 82589·940002
 1998 11 19 68595·950012
 1998 11 20 70600.030029
 1998 11 23 24574·460022
 1998 11 24 58614.679993
 1998 11 25 98613.440002
 1998 11 27 95617·250000
 1998 11 30 72605.309998
 1998 12 01 4598.380005
 1998 12 02 20602.989990
 1998 12 03 27599.559998
 1998 12 04 64599·830017
 1998 12 07 77612.840027
 1998 12 08 20611·020020
 1998 12 09 86612·140015
 1998 12 10 51605·200012
 1998 12 11 57599.479980
 1998 12 14 13591.000000
 1998 12 15 15592·960022
 1998 12 16 8600.159973
 1998 12 17 53603.359985
 1998 12 18 35612.239990
 1998 12 21 85617·119995
 1998 12 22 36619·880005
 1998 12 23 96625.380005
 1998 12 24 50635.960022
 1998 12 28 89635·049988
 1998 12 29 60634.859985
 1998 12 30 41641.229980
 1998 12 31 45639·799988
 1999 01 04  47637.250000
 1999 01 05  30641·669983
 1999 01 06  71649·750000
 1999 01 07  34656·469971
 1999 01 08  1659.039978
 1999 01 11  23655.549988
 1999 01 12  93648.049988
 1999 01 13  55631.260010
 1999 01 14  23632·909973
 1999 01 15  37633.909973
 1999 01 19  38645·710022
 1999 01 20  70653.869995
 1999 01 21  5642·809998
 1999 01 22  99635.760010
 1999 01 25  62636.429993
 1999 01 26  66643.599976
 1999 01 27  67647·510010
 1999 01 28  59647.669983
 1999 01 29  48654.010010
 1999 02 01  58661·869995
 1999 02 02  54649·900024
 1999 02 03  92653·599976
 1999 02 04  2650.109985
 1999 02 05  83641·559998
 1999 02 08  33640·869995
 1999 02 09  99632.419983
 1999 02 10  56630.320007
 1999 02 11  4635·460022
 1999 02 12  0637·049988
 1999 02 16  6639·159973
 1999 02 17  65634·270020
 1999 02 18  8634·200012
 1999 02 19  73640·500000
 1999 02 22  61644·119995
 1999 02 23  13656.630005
 1999 02 24  9651.320007
 1999 02 25  97637·260010
 1999 02 26  42637.960022
 1999 03 01  5636·059998
 1999 03 02  45636·590027
 1999 03 03  40633.150024
 1999 03 04  48638·820007
 1999 03 05  74648·140015
 1999 03 08  78660·760010
 1999 03 09  98662.140015
 1999 03 10  5662·309998
 1999 03 11  75667.919983
 1999 03 12  96668.960022
 1999 03 15  89669.789978
 1999 03 16  63675·359985
 1999 03 17  91670.429993
 1999 03 18  12671.359985
 1999 03 19  56672·630005
 1999 03 22  97670·109985
 1999 03 23  28651·679993
 1999 03 24  65651.179993
 1999 03 25  70657.630005
 1999 03 26  8662.219971
 1999 03 29  18664.700012
 1999 03 30  16671.369995
 1999 03 31  25667.099976
 1999 04 01  22665.369995
 1999 04 05  17670.890015
 1999 04 06  54679.190002
 1999 04 07  39679·750000
 1999 04 08  88684.159973
 1999 04 09  7691.190002
 1999 04 12  92689.950012
 1999 04 13  57696.380005
 1999 04 14  82689·190002
 1999 04 15  95679·179993
 1999 04 16  68680·820007
 1999 04 19  47667.450012
 1999 04 20  5669.440002
 1999 04 21  12677·119995
 1999 04 22  44694.770020
 1999 04 23  5700.409973
 1999 04 26  81703·549988
 1999 04 27  15705.250000
 1999 04 28  8701·080017
 1999 04 29  49695.710022
 1999 04 30  62685·179993
 1999 05 03  86692.780029
 1999 05 04  74693·299988
 1999 05 05  23686.469971
 1999 05 06  22688·849976
 1999 05 07  31693·320007
 1999 05 10  79695·119995
 1999 05 11  97698·239990
 1999 05 12  63695.200012
 1999 05 13  82711.090027
 1999 05 14  86695.059998
 1999 05 17  64688.809998
 1999 05 18  9690.229980
 1999 05 19  95692.570007
 1999 05 20  83698·380005
 1999 05 21  44692.090027
 1999 05 24  10679·859985
 1999 05 25  53669·809998
 1999 05 26  83666·479980
 1999 05 27  81666·979980
 1999 05 28  43669·119995
 1999 06 01  61668·809998
 1999 06 02  24666·340027
 1999 06 03  44674.840027
 1999 06 04  7677.429993
 1999 06 07  52691.150024
 1999 06 08  68684·460022
 1999 06 09  27684·989990
 1999 06 10  29673·989990
 1999 06 11  82671.169983
 1999 06 14  4672.599976
 1999 06 15  49673·349976
 1999 06 16  57677·359985
 1999 06 17  32688·369995
 1999 06 18  44693.979980
 1999 06 21  55696·000000
 1999 06 22  69695·059998
 1999 06 23  10689·429993
 1999 06 24  27681·539978
 1999 06 25  13683.200012
 1999 06 28  63684.450012
 1999 06 29  48691.270020
 1999 06 30  15697.169983
 1999 07 01  18707·919983
 1999 07 02  66717.510010
 1999 07 06  0721.450012
 1999 07 07  96719·479980
 1999 07 08  89720.530029
 1999 07 09  28724.429993
 1999 07 12  50724·640015
 1999 07 13  83720.280029
 1999 07 14  70720·599976
 1999 07 15  24726·489990
 1999 07 16  4731.020020
 1999 07 19  13729.539978
 1999 07 20  30714·229980
 1999 07 21  55713.020020
 1999 07 22  94704.099976
 1999 07 23  51702.340027
 1999 07 26  63699.690002
 1999 07 27  46700·099976
 1999 07 28  75704.130005
 1999 07 29  83692·390015
 1999 07 30  89690·340027
 1999 08 02  48688.440002
 1999 08 03  31682·130005
 1999 08 04  23676·109985
 1999 08 05  51666·530029
 1999 08 06  35670·489990
 1999 08 09  67670.750000
 1999 08 10  8655.479980
 1999 08 11  19662·909973
 1999 08 12  9672·099976
 1999 08 13  15672.150024
 1999 08 16  2684·130005
 1999 08 17  87688.150024
 1999 08 18  94690·140015
 1999 08 19  32681.309998
 1999 08 20  91685·190002
 1999 08 23  73691·969971
 1999 08 24  42700·570007
 1999 08 25  0702.890015
 1999 08 26  90704.760010
 1999 08 27  23697.280029
 1999 08 30  27684.500000
 1999 08 31  24676·580017
 1999 09 01  36683·270020
 1999 09 02  5675·590027
 1999 09 03  49683.039978
 1999 09 07  38699·349976
 1999 09 08  92692.979980
 1999 09 09  14690.729980
 1999 09 10  35697·460022
 1999 09 13  96695·119995
 1999 09 14  45689·130005
 1999 09 15  68682.950012
 1999 09 16  35673.520020
 1999 09 17  82682.630005
 1999 09 20  10688·909973
 1999 09 21  11674.559998
 1999 09 22  23672.059998
 1999 09 23  1661.469971
 1999 09 24  22654·750000
 1999 09 27  14661.710022
 1999 09 28  1650·530029
 1999 09 29  85657·299988
 1999 09 30  47657.380005
 1999 10 01  69655·119995
 1999 10 04  93663.479980
 1999 10 05  91666.090027
 1999 10 06  70673.590027
 1999 10 07  97680·750000
 1999 10 08  51678·859985
 1999 10 11  1689·820007
 1999 10 12  6678·849976
 1999 10 13  41664.429993
 1999 10 14  50656.840027
 1999 10 15  21645·609985
 1999 10 18  92639·159973
 1999 10 19  70649.150024
 1999 10 20  89653.739990
 1999 10 21  83655.250000
 1999 10 22  91664.229980
 1999 10 25  79665.780029
 1999 10 26  94664·140015
 1999 10 27  44663.619995
 1999 10 28  91671.760010
 1999 10 29  86695·450012
 1999 11 01  17703·090027
 1999 11 02  84699.780029
 1999 11 03  4700.270020
 1999 11 04  36704.159973
 1999 11 05  31708.989990
 1999 11 08  11712·109985
 1999 11 09  70709.679993
 1999 11 10  98708·650024
 1999 11 11  38714.369995
 1999 11 12  57712·179993
 1999 11 15  50725·239990
 1999 11 16  67726·270020
 1999 11 17  63734·900024
 1999 11 18  78734.929993
 1999 11 19  32739.099976
 1999 11 22  60736·599976
 1999 11 23  56731·119995
 1999 11 24  55729·580017
 1999 11 26  30738.479980
 1999 11 29  23732·530029
 1999 11 30  93723·500000
 1999 12 01  95723·880005
 1999 12 02  81729.039978
 1999 12 03  24736·109985
 1999 12 06  74741·489990
 1999 12 07  31738·380005
 1999 12 08  48736.340027
 1999 12 09  58730·309998
 1999 12 10  24737.090027
 1999 12 13  18738·989990
 1999 12 14  19732·210022
 1999 12 15  44728.669983
 1999 12 16  95734.549988
 1999 12 17  39740.289978
 1999 12 20  8737·609985
 1999 12 21  26739·820007
 1999 12 22  60747·520020
 1999 12 23  99751·729980
 1999 12 27  51757.710022
 1999 12 28  72758·059998
 1999 12 29  21761.419983
 1999 12 30  31764.570007
 1999 12 31  11764·609985
 2000 01 03 78751.989990
 2000 01 04 4730.820007
 2000 01 05 91719·580017
 2000 01 06 77727.929993
 2000 01 07 63731·909973
 2000 01 10 57753.140015
 2000 01 11 60751·020020
 2000 01 12 62747·340027
 2000 01 13 69750·260010
 2000 01 14 57761·070007
 2000 01 18 46763.140015
 2000 01 19 3761.789978
 2000 01 20 68758·159973
 2000 01 21 5759.799988
 2000 01 24 81737.989990
 2000 01 25 64733·400024
 2000 01 26 52740.580017
 2000 01 27 25725·330017
 2000 01 28 20717.349976
 2000 01 31 31712·739990
 2000 02 01 41730.989990
 2000 02 02 68742.070007
 2000 02 03 45739·929993
 2000 02 04 19742·849976
 2000 02 07 79747.780029
 2000 02 08 10753.760010
 2000 02 09 63747·030029
 2000 02 10 64744.359985
 2000 02 11 36730.840027
 2000 02 14 50731.340027
 2000 02 15 6728·859985
 2000 02 16 31734.789978
 2000 02 17 5732·799988
 2000 02 18 15715·260010
 2000 02 22 31708·330017
 2000 02 23 6715.820007
 2000 02 24 5711.780029
 2000 02 25 54712.900024
 2000 02 28 18709·809998
 2000 02 29 3721.719971
 2000 03 01 81733·039978
 2000 03 02 43734·349976
 2000 03 03 74740·659973
 2000 03 06 59745.010010
 2000 03 07 1726.479980
 2000 03 08 82722.940002
 2000 03 09 32729·940002
 2000 03 10 37748·280029
 2000 03 13 61732.520020
 2000 03 14 97727.080017
 2000 03 15 48724·890015
 2000 03 16 26741·250000
 2000 03 17 78775.039978
 2000 03 20 38771·260010
 2000 03 21 3767.320007
 2000 03 22 38792.469971
 2000 03 23 98795.530029
 2000 03 24 80807·190002
 2000 03 27 5808.679993
 2000 03 28 11802·080017
 2000 03 29 89794·609985
 2000 03 30 25781.400024
 2000 03 31 84786·530029
 2000 04 03 9790·299988
 2000 04 04 45746·119995
 2000 04 05 96780·270020
 2000 04 06 97788.260010
 2000 04 07 17796·669983
 2000 04 10 86795·900024
 2000 04 11 46785·489990
 2000 04 12 27774·479980
 2000 04 13 51760·359985
 2000 04 14 56706·270020
 2000 04 17 48709.659973
 2000 04 18 79738·260010
 2000 04 19 47752.840027
 2000 04 20 24750·690002
 2000 04 24 4741·770020
 2000 04 25 86754·559998
 2000 04 26 69770·059998
 2000 04 27 83757·669983
 2000 04 28 39768·950012
 2000 05 01 4771·580017
 2000 05 02 4765.419983
 2000 05 03 54740.539978
 2000 05 04 3745.710022
 2000 05 05 14746·210022
 2000 05 08 66752.289978
 2000 05 09 80742.630005
 2000 05 10 71727.390015
 2000 05 11 23731.090027
 2000 05 12 92744.840027
 2000 05 15 31748·140015
 2000 05 16 45767.530029
 2000 05 17 63762.830017
 2000 05 18 45758.940002
 2000 05 19 0739·270020
 2000 05 22 49721·510010
 2000 05 23 91724·679993
 2000 05 24 12716·909973
 2000 05 25 7724·820007
 2000 05 26 34722.849976
 2000 05 30 88727.090027
 2000 05 31 8748.309998
 2000 06 01 96750.979980
 2000 06 02 75767.559998
 2000 06 05 61777.770020
 2000 06 06 69772·070007
 2000 06 07 36771.429993
 2000 06 08 72772·900024
 2000 06 09 42772·960022
 2000 06 12 59767·080017
 2000 06 13 21764.090027
 2000 06 14 52777.679993
 2000 06 15 86774.989990
 2000 06 16 66774·020020
 2000 06 19 70773.150024
 2000 06 20 64781.510010
 2000 06 21 76780.369995
 2000 06 22 2769·940002
 2000 06 23 28763·619995
 2000 06 26 83765.320007
 2000 06 27 19767·760010
 2000 06 28 5767·760010
 2000 06 29 63760.929993
 2000 06 30 11761·909973
 2000 07 03 45767·840027
 2000 07 05 39762.440002
 2000 07 06 70760.169983
 2000 07 07 72770·859985
 2000 07 10 12780·190002
 2000 07 11 90778·530029
 2000 07 12 68782·799988
 2000 07 13 17790.450012
 2000 07 14 2793·239990
 2000 07 17 73799·530029
 2000 07 18 0791.190002
 2000 07 19 22783·500000
 2000 07 20 20784.549988
 2000 07 21 24784.650024
 2000 07 24 37775·260010
 2000 07 25 86775·280029
 2000 07 26 99768.380005
 2000 07 27 8763.570007
 2000 07 28 72745.190002
 2000 07 31 35746.859985
 2000 08 01 95753.989990
 2000 08 02 11755·619995
 2000 08 03 25749·429993
 2000 08 04 20767·169983
 2000 08 07 90771.969971
 2000 08 08 46778·640015
 2000 08 09 39777·419983
 2000 08 10 16771.450012
 2000 08 11 91766·900024
 2000 08 14 52776·510010
 2000 08 15 84784.200012
 2000 08 16 23781·419983
 2000 08 17 29783·340027
 2000 08 18 91788·940002
 2000 08 21 54790.359985
 2000 08 22 66794·299988
 2000 08 23 60789.770020
 2000 08 24 52797.919983
 2000 08 25 67799·739990
 2000 08 28 97801.390015
 2000 08 29 67801·169983
 2000 08 30 46800.489990
 2000 08 31 69802·299988
 2000 09 01 90810·150024
 2000 09 05 56804·280029
 2000 09 06 13796.179993
 2000 09 07 28796.270020
 2000 09 08 46795.729980
 2000 09 11 58791.570007
 2000 09 12 14789.890015
 2000 09 13 39786.729980
 2000 09 14 90790.760010
 2000 09 15 31780.859985
 2000 09 18 38769.940002
 2000 09 19 20771.349976
 2000 09 20 72766.070007
 2000 09 21 56769.590027
 2000 09 22 98758·989990
 2000 09 25 15771.349976
 2000 09 26 69765.059998
 2000 09 27 40762.359985
 2000 09 28 32765.380005
 2000 09 29 95772·580017
 2000 10 02 80766·659973
 2000 10 03 14761.349976
 2000 10 04 2755·619995
 2000 10 05 52764.770020
 2000 10 06 31744·900024
 2000 10 09 35740.869995
 2000 10 10 96736·179993
 2000 10 11 7717.669983
 2000 10 12 72705.919983
 2000 10 13 84705·109985
 2000 10 16 27729·179993
 2000 10 17 3716·380005
 2000 10 18 78695·190002
 2000 10 19 69715.590027
 2000 10 20 34738.849976
 2000 10 23 9742.390015
 2000 10 24 51741·690002
 2000 10 25 20727·229980
 2000 10 26 79711.789978
 2000 10 27 19727·270020
 2000 10 30 15734.150024
 2000 10 31 95743.869995
 2000 11 01 49753·239990
 2000 11 02 54758·989990
 2000 11 03 20761·010010
 2000 11 06 75765·229980
 2000 11 07 59761.320007
 2000 11 08 56751.869995
 2000 11 09 43729.179993
 2000 11 10 66727·479980
 2000 11 13 45704·719971
 2000 11 14 95717·669983
 2000 11 15 83732.400024
 2000 11 16 1729·000000
 2000 11 17 70719·830017
 2000 11 20 65709.690002
 2000 11 21 66705.010010
 2000 11 22 36696·880005
 2000 11 24 24697·659973
 2000 11 27 86710.559998
 2000 11 28 42703.530029
 2000 11 29 53699·500000
 2000 11 30 17681·830017
 2000 12 01 0689.559998
 2000 12 04 87690.330017
 2000 12 05 58698·059998
 2000 12 06 89712·650024
 2000 12 07 79709·200012
 2000 12 08 2712.070007
 2000 12 11 83727.309998
 2000 12 12 2730.349976
 2000 12 13 14722.900024
 2000 12 14 10711.659973
 2000 12 15 85692·570007
 2000 12 18 44697·340027
 2000 12 19 27692·070007
 2000 12 20 64666.780029
 2000 12 21 45662·219971
 2000 12 22 27672.500000
 2000 12 26 61688.599976
 2000 12 27 37693·409973
 2000 12 28 69702·869995
 2000 12 29 91698.440002
 2001 01 02  85673·130005
 2001 01 03  32670.890015
 2001 01 04  91701·340027
 2001 01 05  97682·020020
 2001 01 08  92670.760010
 2001 01 09  72681·409973
 2001 01 10  65677·719971
 2001 01 11  34691·880005
 2001 01 12  4694·650024
 2001 01 16  9695.539978
 2001 01 17  74702·669983
 2001 01 18  15703.030029
 2001 01 19  63707·349976
 2001 01 22  17705·590027
 2001 01 23  25708.330017
 2001 01 24  77718.570007
 2001 01 25  38716.500000
 2001 01 26  98709.489990
 2001 01 29  49714.309998
 2001 01 30  83718·190002
 2001 01 31  24721.559998
 2001 02 01  77718.809998
 2001 02 02  2712·059998
 2001 02 05  21709·349976
 2001 02 06  40712.849976
 2001 02 07  3703·369995
 2001 02 08  67702·739990
 2001 02 09  4691.109985
 2001 02 12  30692·530029
 2001 02 13  53694·400024
 2001 02 14  50687.530029
 2001 02 15  71694.409973
 2001 02 16  64684·090027
 2001 02 20  26675.239990
 2001 02 21  82661.909973
 2001 02 22  83648.080017
 2001 02 23  34641·729980
 2001 02 26  49656.450012
 2001 02 27  21661·239990
 2001 02 28  28648.940002
 2001 03 01  61640·299988
 2001 03 02  71643.900024
 2001 03 05  47651.830017
 2001 03 06  21655·840027
 2001 03 07  89662·229980
 2001 03 08  68662·890015
 2001 03 09  68647.219971
 2001 03 12  98619·799988
 2001 03 13  87617.770020
 2001 03 14  41610·179993
 2001 03 15  16615.669983
 2001 03 16  22604·900024
 2001 03 19  48603·510010
 2001 03 20  14601·400024
 2001 03 21  46588.770020
 2001 03 22  82568.770020
 2001 03 23  93588.010010
 2001 03 26  38599·859985
 2001 03 27  41605.469971
 2001 03 28  89604.330017
 2001 03 29  64597.880005
 2001 03 30  89601.659973
 2001 04 02  7597.429993
 2001 04 03  83576.909973
 2001 04 04  32572·479980
 2001 04 05  66577·849976
 2001 04 06  75587·099976
 2001 04 09  26590.650024
 2001 04 10  91596.489990
 2001 04 11  96609·900024
 2001 04 12  3608.739990
 2001 04 16  6613.940002
 2001 04 17  59614.359985
 2001 04 18  29626.799988
 2001 04 19  72648·979980
 2001 04 20  35649·969971
 2001 04 23  80640.520020
 2001 04 24  39635·659973
 2001 04 25  89634.750000
 2001 04 26  52646·549988
 2001 04 27  25649·369995
 2001 04 30  29655.969971
 2001 05 01  85655.489990
 2001 05 02  20663·929993
 2001 05 03  87654.619995
 2001 05 04  21649.830017
 2001 05 07  17664·530029
 2001 05 08  26661·280029
 2001 05 09  84658·250000
 2001 05 10  69661.250000
 2001 05 11  67654.070007
 2001 05 14  83653.570007
 2001 05 15  63656.250000
 2001 05 16  45654.780029
 2001 05 17  41676·380005
 2001 05 18  29676·200012
 2001 05 21  90679·729980
 2001 05 22  52690·539978
 2001 05 23  70680·640015
 2001 05 24  28676.500000
 2001 05 25  61674·640015
 2001 05 29  14667.820007
 2001 05 30  13656.830017
 2001 05 31  66657.820007
 2001 06 01  95657.869995
 2001 06 04  82663·159973
 2001 06 05  49668.770020
 2001 06 06  57670.840027
 2001 06 07  36668·710022
 2001 06 08  31665.880005
 2001 06 11  86659.570007
 2001 06 12  40651.869995
 2001 06 13  53655·219971
 2001 06 14  62642.650024
 2001 06 15  56634·250000
 2001 06 18  75637·200012
 2001 06 19  40636.450012
 2001 06 20  0637·549988
 2001 06 21  15643.489990
 2001 06 22  53643·909973
 2001 06 25  16639.750000
 2001 06 26  95635.210022
 2001 06 27  45636.640015
 2001 06 28  84638.780029
 2001 06 29  25644·710022
 2001 07 02  23646.489990
 2001 07 03  52649.020020
 2001 07 05  8643.270020
 2001 07 06  38627·119995
 2001 07 09  84627.919983
 2001 07 10  68622.059998
 2001 07 11  87615.469971
 2001 07 12  46621.650024
 2001 07 13  3634.109985
 2001 07 16  49631·729980
 2001 07 17  10629·599976
 2001 07 18  71631·219971
 2001 07 19  32634.260010
 2001 07 20  78634.960022
 2001 07 23  88626.590027
 2001 07 24  56613·169983
 2001 07 25  44615·940002
 2001 07 26  61621.700012
 2001 07 27  60629.359985
 2001 07 30  70631.700012
 2001 07 31  42633·880005
 2001 08 01  29637.429993
 2001 08 02  89639.929993
 2001 08 03  7635.219971
 2001 08 06  49631.090027
 2001 08 07  40629·869995
 2001 08 08  63622·090027
 2001 08 09  86618·190002
 2001 08 10  17615.880005
 2001 08 13  74624.130005
 2001 08 14  94624.119995
 2001 08 15  53620·299988
 2001 08 16  21613·679993
 2001 08 17  39608·719971
 2001 08 20  21610.950012
 2001 08 21  74608·729980
 2001 08 22  61606.739990
 2001 08 23  67611·239990
 2001 08 24  5611.869995
 2001 08 27  46619.849976
 2001 08 28  63611·270020
 2001 08 29  13604.130005
 2001 08 30  37592.780029
 2001 08 31  87593·650024
 2001 09 04  76595.590027
 2001 09 05  59587.849976
 2001 09 06  27582.799988
 2001 09 07  40570·409973
 2001 09 10  78566·289978
 2001 09 17  12546.409973
 2001 09 18  14541.289978
 2001 09 19  76517.599976
 2001 09 20  67517.820007
 2001 09 21  4497·209991
 2001 09 24  61507·980011
 2001 09 25  89524·500000
 2001 09 26  69526·239990
 2001 09 27  92523·630005
 2001 09 28  56534.590027
 2001 10 01  97538·969971
 2001 10 02  35542·820007
 2001 10 03  56546·219971
 2001 10 04  12560.700012
 2001 10 05  44552·809998
 2001 10 08  40554·710022
 2001 10 09  4553.140015
 2001 10 10  66552.460022
 2001 10 11  1567·390015
 2001 10 12  84563.440002
 2001 10 15  68566·679993
 2001 10 16  82571.729980
 2001 10 17  60565·549988
 2001 10 18  93559·229980
 2001 10 19  3555·650024
 2001 10 22  47562.630005
 2001 10 23  42568·330017
 2001 10 24  17567·469971
 2001 10 25  92560.190002
 2001 10 26  74575·320007
 2001 10 29  89566.890015
 2001 10 30  32553.520020
 2001 10 31  41555.750000
 2001 11 01  1554.119995
 2001 11 02  72565.090027
 2001 11 05  38570·690002
 2001 11 06  81575·349976
 2001 11 07  92584.739990
 2001 11 08  85585.549988
 2001 11 09  60583·070007
 2001 11 12  71576.280029
 2001 11 13  33586.900024
 2001 11 14  46595·030029
 2001 11 15  48596·570007
 2001 11 16  90593.909973
 2001 11 19  38598.239990
 2001 11 20  0599·900024
 2001 11 21  79593.719971
 2001 11 23  46596.979980
 2001 11 26  45602.559998
 2001 11 27  16600.419983
 2001 11 28  53593·619995
 2001 11 29  71592.109985
 2001 11 30  16597.739990
 2001 12 03  89592.090027
 2001 12 04  94593.929993
 2001 12 05  20601.880005
 2001 12 06  40613.130005
 2001 12 07  36607·219971
 2001 12 10  53600·500000
 2001 12 11  76597·849976
 2001 12 12  29593·059998
 2001 12 13  3589.239990
 2001 12 14  7583·239990
 2001 12 17  46591·219971
 2001 12 18  22597.250000
 2001 12 19  58597.849976
 2001 12 20  54600·130005
 2001 12 21  60600.130005
 2001 12 24  80602·679993
 2001 12 26  96602.700012
 2001 12 27  21605.260010
 2001 12 28  77609.380005
 2001 12 31  93604.900024
 2002 01 02 35598·359985
 2002 01 03 58607·940002
 2002 01 04 76613·359985
 2002 01 07 72613·710022
 2002 01 08 21610.409973
 2002 01 09 39607.719971
 2002 01 10 65607·000000
 2002 01 11 57604·510010
 2002 01 14 22599.969971
 2002 01 15 67599.530029
 2002 01 16 76594.640015
 2002 01 17 9594.710022
 2002 01 18 32593.359985
 2002 01 22 66589.260010
 2002 01 23 65589·030029
 2002 01 24 16595·080017
 2002 01 25 70594·919983
 2002 01 28 86594·700012
 2002 01 29 13581.049988
 2002 01 30 93572·440002
 2002 01 31 81588·210022
 2002 02 01 2590.580017
 2002 02 04 28577.119995
 2002 02 05 75572.690002
 2002 02 06 33569·590027
 2002 02 07 16569·359985
 2002 02 08 41570·179993
 2002 02 11 27578·270020
 2002 02 12 21582·559998
 2002 02 13 53585.059998
 2002 02 14 9587.890015
 2002 02 15 36582.530029
 2002 02 19 64571·280029
 2002 02 20 62567·159973
 2002 02 21 13570·179993
 2002 02 22 15567·109985
 2002 02 25 6575·000000
 2002 02 26 20581.159973
 2002 02 27 61581.830017
 2002 02 28 2583.880005
 2002 03 01 16583.880005
 2002 03 04 27597.380005
 2002 03 05 83605.369995
 2002 03 06 60605.390015
 2002 03 07 89608.330017
 2002 03 08 8611.729980
 2002 03 11 36612·929993
 2002 03 12 76609.840027
 2002 03 13 43608·380005
 2002 03 14 13608.429993
 2002 03 15 2609·469971
 2002 03 18 64613·130005
 2002 03 19 23616.419983
 2002 03 20 19608·820007
 2002 03 21 87602·700012
 2002 03 22 62605·820007
 2002 03 25 97598·929993
 2002 03 26 24598·770020
 2002 03 27 24600·880005
 2002 03 28 32605·679993
 2002 04 01 61599.799988
 2002 04 02 56601·380005
 2002 04 03 69592.659973
 2002 04 04 62592.820007
 2002 04 05 32592·679993
 2002 04 08 63588.369995
 2002 04 09 3591·280029
 2002 04 10 66591·710022
 2002 04 11 56584.159973
 2002 04 12 22584·219971
 2002 04 15 33582·830017
 2002 04 16 80584.549988
 2002 04 17 1595·559998
 2002 04 18 33588·340027
 2002 04 19 91595·119995
 2002 04 22 69586·099976
 2002 04 23 61582·830017
 2002 04 24 21579·619995
 2002 04 25 34575·859985
 2002 04 26 19571.320007
 2002 04 29 56564·630005
 2002 04 30 37564.770020
 2002 05 01 42565·880005
 2002 05 02 44572.750000
 2002 05 03 30566·869995
 2002 05 06 56558·700012
 2002 05 07 24556.510010
 2002 05 08 82556·809998
 2002 05 09 51568·940002
 2002 05 10 78559·440002
 2002 05 13 9559.409973
 2002 05 14 95569·989990
 2002 05 15 15577.960022
 2002 05 16 29577·969971
 2002 05 17 56581.539978
 2002 05 20 72578·340027
 2002 05 21 40572·179993
 2002 05 22 59570·030029
 2002 05 23 45572·690002
 2002 05 24 24573.869995
 2002 05 28 70567.679993
 2002 05 29 44566·489990
 2002 05 30 83559.489990
 2002 05 31 92565.000000
 2002 06 03 74552.200012
 2002 06 04 84546.919983
 2002 06 05 2551.099976
 2002 06 06 36544.679993
 2002 06 07 47537·190002
 2002 06 10 5544.679993
 2002 06 11 59537·099976
 2002 06 12 45531·440002
 2002 06 13 8534.239990
 2002 06 14 56520.200012
 2002 06 17 35534·109985
 2002 06 18 32546.469971
 2002 06 19 1539·659973
 2002 06 20 13531.849976
 2002 06 21 37522.000000
 2002 06 24 35513·700012
 2002 06 25 94515.159973
 2002 06 26 77503.660004
 2002 06 27 96509·700012
 2002 06 28 16522.270020
 2002 07 01 83511.049988
 2002 07 02 73499·140015
 2002 07 03 69493·170013
 2002 07 05 64503.000000
 2002 07 08 86513.130005
 2002 07 09 51501.359985
 2002 07 10 38485.869995
 2002 07 11 92475.380005
 2002 07 12 48482·820007
 2002 07 15 87463.609985
 2002 07 16 10475.200012
 2002 07 17 36474·320007
 2002 07 18 37466.809998
 2002 07 19 82447.000000
 2002 07 22 15432.279999
 2002 07 23 61423·429993
 2002 07 24 48412·480011
 2002 07 25 59434·339996
 2002 07 26 11444·390015
 2002 07 29 54452.920013
 2002 07 30 0470·049988
 2002 07 31 71473·089996
 2002 08 01 79469·290009
 2002 08 02 28454.239990
 2002 08 05 36443·089996
 2002 08 06 92443.700012
 2002 08 07 27454·170013
 2002 08 08 21465·109985
 2002 08 09 27472.940002
 2002 08 12 22473·910004
 2002 08 13 85469·149994
 2002 08 14 96465.019989
 2002 08 15 66486·859985
 2002 08 16 88485.970001
 2002 08 19 10492.260010
 2002 08 20 40494·540009
 2002 08 21 73494·369995
 2002 08 22 39502.279999
 2002 08 23 84497·220001
 2002 08 26 67493·470001
 2002 08 27 91493.320007
 2002 08 28 51484.260010
 2002 08 29 13479·130005
 2002 08 30 14483.170013
 2002 09 03 90466·040009
 2002 09 04 24465.130005
 2002 09 05 30462·700012
 2002 09 06 45466·980011
 2002 09 09 63469·190002
 2002 09 10 84478·049988
 2002 09 11 90482·149994
 2002 09 12 47469·549988
 2002 09 13 31465.470001
 2002 09 16 81466·369995
 2002 09 17 76462.809998
 2002 09 18 33454.809998
 2002 09 19 37447·320007
 2002 09 20 91445.130005
 2002 09 23 94438·309998
 2002 09 24 41433.820007
 2002 09 25 49434.390015
 2002 09 26 13445·480011
 2002 09 27 75438.929993
 2002 09 30 34425·279999
 2002 10 01 64431.709991
 2002 10 02 73438·290009
 2002 10 03 77433·079987
 2002 10 04 99420.510010
 2002 10 07 99414.320007
 2002 10 08 23412·170013
 2002 10 09 81410.119995
 2002 10 10 51406·529999
 2002 10 11 98425·109985
 2002 10 14 36437.829987
 2002 10 15 94444.899994
 2002 10 16 25452.299988
 2002 10 17 32454.239990
 2002 10 18 13458.320007
 2002 10 21 46461·519989
 2002 10 22 87466.410004
 2002 10 23 93461·730011
 2002 10 24 80464.420013
 2002 10 25 96463.329987
 2002 10 28 22468.459991
 2002 10 29 1458.839996
 2002 10 30 88464·760010
 2002 10 31 24465·380005
 2002 11 01 45464·359985
 2002 11 04 1476.570007
 2002 11 05 11478.500000
 2002 11 06 38478.820007
 2002 11 07 93475·149994
 2002 11 08 61471.010010
 2002 11 11 49462·059998
 2002 11 12 68462·880005
 2002 11 13 29460·709991
 2002 11 14 76466.049988
 2002 11 15 30473.130005
 2002 11 18 72475.320007
 2002 11 19 41471.859985
 2002 11 20 64472.709991
 2002 11 21 2482.750000
 2002 11 22 31490·690002
 2002 11 25 42488.380005
 2002 11 26 70482·420013
 2002 11 27 41483·059998
 2002 11 29 51494·630005
 2002 12 02 70490.609985
 2002 12 03 63485·850006
 2002 12 04 47480.709991
 2002 12 05 65479·059998
 2002 12 06 87474.119995
 2002 12 09 37471.880005
 2002 12 10 47471.929993
 2002 12 11 29474.299988
 2002 12 12 81475.089996
 2002 12 13 11470·260010
 2002 12 16 90470·940002
 2002 12 17 25477.299988
 2002 12 18 66470·070007
 2002 12 19 30466.000000
 2002 12 20 51468.100006
 2002 12 23 59472·450012
 2002 12 24 79472·589996
 2002 12 26 62470·279999
 2002 12 27 32463·100006
 2002 12 30 63461·079987
 2002 12 31 84460.649994
 2003 01 02  2466·179993
 2003 01 03  57478·429993
 2003 01 06  93481·149994
 2003 01 07  67487.170013
 2003 01 08  69480·989990
 2003 01 09  76481.809998
 2003 01 10  32485·700012
 2003 01 13  42488·170013
 2003 01 14  6487·950012
 2003 01 15  67485·220001
 2003 01 16  86482.890015
 2003 01 17  47476.209991
 2003 01 21  84470·290009
 2003 01 22  27465·290009
 2003 01 23  86464.899994
 2003 01 24  45456·100006
 2003 01 27  96447·959991
 2003 01 28  84449.480011
 2003 01 29  89448·670013
 2003 01 30  23447.799988
 2003 01 31  61446·049988
 2003 02 03  87454.299988
 2003 02 04  77446.079987
 2003 02 05  95447·079987
 2003 02 06  24442.390015
 2003 02 07  12438·929993
 2003 02 10  57437·230011
 2003 02 11  98438·049988
 2003 02 12  53434·250000
 2003 02 13  59427·690002
 2003 02 14  59432.119995
 2003 02 18  96442.029999
 2003 02 19  43444.529999
 2003 02 20  54443·549988
 2003 02 21  42440.929993
 2003 02 24  76441·489990
 2003 02 25  13434·359985
 2003 02 26  47438·609985
 2003 02 27  85439·079987
 2003 02 28  50444·250000
 2003 03 03  7442.119995
 2003 03 04  13436.510010
 2003 03 05  97435.000000
 2003 03 06  58435·339996
 2003 03 07  94430.950012
 2003 03 10  53428.470001
 2003 03 11  8425·049988
 2003 03 12  61419·019989
 2003 03 13  69426.690002
 2003 03 14  92439.429993
 2003 03 17  76438.660004
 2003 03 18  49454·410004
 2003 03 19  50456.290009
 2003 03 20  81454·920013
 2003 03 21  81463·950012
 2003 03 24  32456·980011
 2003 03 25  81457.410004
 2003 03 26  94459.500000
 2003 03 27  31455.019989
 2003 03 28  51456.779999
 2003 03 31  33447.739990
 2003 04 01  33450.179993
 2003 04 02  58455·630005
 2003 04 03  67464·600006
 2003 04 04  98463.470001
 2003 04 07  23465·760010
 2003 04 08  17463.369995
 2003 04 09  68458·730011
 2003 04 10  97456·980011
 2003 04 11  13458.829987
 2003 04 14  90460.029999
 2003 04 15  67467.109985
 2003 04 16  72465·230011
 2003 04 17  80465.929993
 2003 04 21  85470·609985
 2003 04 22  2469.869995
 2003 04 23  94482.040009
 2003 04 24  24480·480011
 2003 04 25  33475.600006
 2003 04 28  36476·260010
 2003 04 29  56482·869995
 2003 04 30  71483.109985
 2003 05 01  90478·730011
 2003 05 02  57483.910004
 2003 05 05  78490·709991
 2003 05 06  70491.779999
 2003 05 07  38491.609985
 2003 05 08  78488·299988
 2003 05 09  4488·600006
 2003 05 12  97493·290009
 2003 05 13  83498.549988
 2003 05 14  36496·730011
 2003 05 15  2498.429993
 2003 05 16  52498·299988
 2003 05 19  58489.019989
 2003 05 20  95484·709991
 2003 05 21  68486.250000
 2003 05 22  62490·429993
 2003 05 23  19493.290009
 2003 05 27  43493·579987
 2003 05 28  20505·450012
 2003 05 29  75503.429993
 2003 05 30  48505·149994
 2003 06 02  91512·919983
 2003 06 03  2513.359985
 2003 06 04  68516.650024
 2003 06 05  50520·570007
 2003 06 06  79525.250000
 2003 06 09  83517·609985
 2003 06 10  42519·320007
 2003 06 11  59522·179993
 2003 06 12  69527·590027
 2003 06 13  58523·789978
 2003 06 16  20526·000000
 2003 06 17  30535·580017
 2003 06 18  49534·270020
 2003 06 19  46528.239990
 2003 06 20  55528.320007
 2003 06 23  46519.650024
 2003 06 24  32520.270020
 2003 06 25  91518.729980
 2003 06 26  20518.260010
 2003 06 27  12518·940002
 2003 06 30  55518·539978
 2003 07 01  61512·429993
 2003 07 02  17522.950012
 2003 07 03  61523.989990
 2003 07 07  82525·229980
 2003 07 08  52532·250000
 2003 07 09  71532·369995
 2003 07 10  48524.849976
 2003 07 11  1527.369995
 2003 07 14  82532.280029
 2003 07 15  33531·750000
 2003 07 16  57527.840027
 2003 07 17  24521.710022
 2003 07 18  96523.330017
 2003 07 21  77520·179993
 2003 07 22  93520.250000
 2003 07 23  89522·500000
 2003 07 24  62523.309998
 2003 07 25  4521·250000
 2003 07 28  88529.630005
 2003 07 29  60525.109985
 2003 07 30  75526.169983
 2003 07 31  40527·119995
 2003 08 01  98522.469971
 2003 08 04  24516.020020
 2003 08 05  53514.780029
 2003 08 06  35512·409973
 2003 08 07  6513·729980
 2003 08 08  93518.770020
 2003 08 11  42518.940002
 2003 08 12  64522.039978
 2003 08 13  18522·700012
 2003 08 14  7522·429993
 2003 08 15  10525.580017
 2003 08 18  28527·919983
 2003 08 19  65530.799988
 2003 08 20  27531·369995
 2003 08 21  51533.250000
 2003 08 22  52529·820007
 2003 08 25  5527.070007
 2003 08 26  42524·609985
 2003 08 27  84529·859985
 2003 08 28  86529.270020
 2003 08 29  18533.869995
 2003 09 02  65537·159973
 2003 09 03  54545.750000
 2003 09 04  6545·890015
 2003 09 05  12544·039978
 2003 09 08  33545·700012
 2003 09 09  30545·950012
 2003 09 10  13539·260010
 2003 09 11  18539·840027
 2003 09 12  9538.309998
 2003 09 15  6541·390015
 2003 09 16  31542.039978
 2003 09 17  93547.200012
 2003 09 18  82547.869995
 2003 09 19  0551.049988
 2003 09 22  11544.059998
 2003 09 23  18545.750000
 2003 09 24  64539·190002
 2003 09 25  58535.750000
 2003 09 26  29531·799988
 2003 09 29  0531·309998
 2003 09 30  92529·109985
 2003 10 01  48532·150024
 2003 10 02  84541·340027
 2003 10 03  71545.070007
 2003 10 06  31549.890015
 2003 10 07  64548.570007
 2003 10 08  3551·239990
 2003 10 09  88552.619995
 2003 10 10  67553·820007
 2003 10 13  26555.030029
 2003 10 14  35556.710022
 2003 10 15  31557·679993
 2003 10 16  14558.109985
 2003 10 17  77554·070007
 2003 10 20  56553.840027
 2003 10 21  8557.109985
 2003 10 22  10549.729980
 2003 10 23  88548.179993
 2003 10 24  67544.739990
 2003 10 27  50550.359985
 2003 10 28  17551.890015
 2003 10 29  51558·469971
 2003 10 30  92559·039978
 2003 10 31  14560.890015
 2003 11 03  23563·090027
 2003 11 04  86563.479980
 2003 11 05  83559.890015
 2003 11 06  82561.619995
 2003 11 07  42564·270020
 2003 11 10  38560.500000
 2003 11 11  14559·030029
 2003 11 12  60560.909973
 2003 11 13  11565.000000
 2003 11 14  75562·460022
 2003 11 17  86555.409973
 2003 11 18  80554·719971
 2003 11 19  92554·750000
 2003 11 20  91554·299988
 2003 11 21  25553.270020
 2003 11 24  98555·979980
 2003 11 25  75563.119995
 2003 11 26  7562·869995
 2003 11 28  80567·369995
 2003 12 01  96569·070007
 2003 12 02  72572·599976
 2003 12 03  65571.669983
 2003 12 04  27570.210022
 2003 12 05  81568·419983
 2003 12 08  20568.880005
 2003 12 09  35567.500000
 2003 12 10  67563·940002
 2003 12 11  84566·950012
 2003 12 12  82571.700012
 2003 12 15  11571·679993
 2003 12 16  25571.250000
 2003 12 17  63572.840027
 2003 12 18  48576.020020
 2003 12 19  12579.909973
 2003 12 22  51580·940002
 2003 12 23  98583·760010
 2003 12 24  28584.460022
 2003 12 26  82585·260010
 2003 12 29  20586.280029
 2003 12 30  96591.820007
 2003 12 31  62591·830017
 2004 01 02 92591.219971
 2004 01 05 34593.940002
 2004 01 06 90598.020020
 2004 01 07 12597.140015
 2004 01 08 33601.440002
 2004 01 09 17599·849976
 2004 01 12 35599·869995
 2004 01 13 66596·890015
 2004 01 14 27601.270020
 2004 01 15 20601·599976
 2004 01 16 13606.599976
 2004 01 20 37607.770020
 2004 01 21 16607.510010
 2004 01 22 19612.090027
 2004 01 23 31608·679993
 2004 01 26 63610.750000
 2004 01 27 71612·500000
 2004 01 28 13603.090027
 2004 01 29 21600.200012
 2004 01 30 6603.270020
 2004 02 02 85603.320007
 2004 02 03 28605.039978
 2004 02 04 38601.229980
 2004 02 05 55600.890015
 2004 02 06 77603.000000
 2004 02 09 14609.390015
 2004 02 10 66609.099976
 2004 02 11 23611·169983
 2004 02 12 92615.849976
 2004 02 13 47611·559998
 2004 02 17 10613·780029
 2004 02 18 47614·890015
 2004 02 19 98613·119995
 2004 02 20 28608·690002
 2004 02 23 2607.390015
 2004 02 24 90606·020020
 2004 02 25 90608.359985
 2004 02 26 81608.580017
 2004 02 27 99610.739990
 2004 03 01 40613.200012
 2004 03 02 87614·309998
 2004 03 03 57612·049988
 2004 03 04 82615·359985
 2004 03 05 11614·950012
 2004 03 08 33614.440002
 2004 03 09 31608.840027
 2004 03 10 58601·289978
 2004 03 11 39592.580017
 2004 03 12 97594·039978
 2004 03 15 4591·349976
 2004 03 16 59590·710022
 2004 03 17 88595.599976
 2004 03 18 74596·159973
 2004 03 19 1594.299988
 2004 03 22 41583·690002
 2004 03 23 46584.599976
 2004 03 24 82582.280029
 2004 03 25 73585.070007
 2004 03 26 86592.299988
 2004 03 29 26594·210022
 2004 03 30 65599.530029
 2004 03 31 95600·659973
 2004 04 01 0603.460022
 2004 04 02 65609·130005
 2004 04 05 93611·650024
 2004 04 06 67612.099976
 2004 04 07 16609·719971
 2004 04 08 26607.760010
 2004 04 12 61610.419983
 2004 04 13 15603·320007
 2004 04 14 90600·210022
 2004 04 15 98599.219971
 2004 04 16 86602·299988
 2004 04 19 88603.940002
 2004 04 20 3598.020020
 2004 04 21 93596.979980
 2004 04 22 14600.219971
 2004 04 23 64606.669983
 2004 04 26 62606·260010
 2004 04 27 49607·789978
 2004 04 28 12599·739990
 2004 04 29 41592·280029
 2004 04 30 99591.770020
 2004 05 03 29592.609985
 2004 05 04 77595·080017
 2004 05 05 45597·690002
 2004 05 06 70591·510010
 2004 05 07 20587·169983
 2004 05 10 26576·429993
 2004 05 11 28581·179993
 2004 05 12 58574·880005
 2004 05 13 37583.070007
 2004 05 14 3581.169983
 2004 05 17 63576.080017
 2004 05 18 68579·679993
 2004 05 19 16581.210022
 2004 05 20 79579.599976
 2004 05 21 52581·830017
 2004 05 24 32583·250000
 2004 05 25 21582·859985
 2004 05 26 46593·289978
 2004 05 27 19595·880005
 2004 05 28 8597.840027
 2004 06 01 39595·700012
 2004 06 02 25598·390015
 2004 06 03 16596.830017
 2004 06 04 76598·150024
 2004 06 07 83600.700012
 2004 06 08 59606·789978
 2004 06 09 17604·090027
 2004 06 10 43604·650024
 2004 06 14 92598·989990
 2004 06 15 17601.179993
 2004 06 16 24603·400024
 2004 06 17 41601·549988
 2004 06 18 27603·099976
 2004 06 21 94603.010010
 2004 06 22 61600·330017
 2004 06 23 27604.270020
 2004 06 24 78608.739990
 2004 06 25 9605·820007
 2004 06 28 78604.140015
 2004 06 29 82604.330017
 2004 06 30 56605·359985
 2004 07 01 6600·030029
 2004 07 02 52599.989990
 2004 07 06 12594.520020
 2004 07 07 0595·510010
 2004 07 08 53591·809998
 2004 07 09 82590·520020
 2004 07 12 50590·530029
 2004 07 13 73593·780029
 2004 07 14 46591.130005
 2004 07 15 95590.809998
 2004 07 16 53587.840027
 2004 07 19 63585.210022
 2004 07 20 3586·820007
 2004 07 21 39583.669983
 2004 07 22 0578·320007
 2004 07 23 81577·909973
 2004 07 26 68574·739990
 2004 07 27 92577.789978
 2004 07 28 1576.260010
 2004 07 29 68583·789978
 2004 07 30 12584.799988
 2004 08 02 52584·840027
 2004 08 03 85585.719971
 2004 08 04 84581.659973
 2004 08 05 26575·179993
 2004 08 06 46565.719971
 2004 08 09 10566·739990
 2004 08 10 18567.770020
 2004 08 11 32567.460022
 2004 08 12 24566·140015
 2004 08 13 57565·500000
 2004 08 16 84566.849976
 2004 08 17 72575.070007
 2004 08 18 62574·820007
 2004 08 19 34578.869995
 2004 08 20 18580.510010
 2004 08 23 17583.780029
 2004 08 24 58582·659973
 2004 08 25 70582.909973
 2004 08 26 84587·789978
 2004 08 27 60589.039978
 2004 08 30 41586.179993
 2004 08 31 24584·109985
 2004 09 01 70586.830017
 2004 09 02 21590.159973
 2004 09 03 58594·099976
 2004 09 07 77594·159973
 2004 09 08 88595.580017
 2004 09 09 43594.299988
 2004 09 10 87594·780029
 2004 09 13 36599.859985
 2004 09 14 77600·429993
 2004 09 15 95597.849976
 2004 09 16 26598.280029
 2004 09 17 31600·299988
 2004 09 20 99598·409973
 2004 09 21 73599·669983
 2004 09 22 3594.650024
 2004 09 23 20592.159973
 2004 09 24 42592·340027
 2004 09 27 94589.400024
 2004 09 28 66588·330017
 2004 09 29 85591·650024
 2004 09 30 19592·880005
 2004 10 01 4596·559998
 2004 10 04 92605.239990
 2004 10 05 32604·929993
 2004 10 06 69605.340027
 2004 10 07 71603.780029
 2004 10 08 80598·489990
 2004 10 11 92599.729980
 2004 10 12 53596·039978
 2004 10 13 89593·390015
 2004 10 14 57589.190002
 2004 10 15 23589·140015
 2004 10 18 60589.890015
 2004 10 19 78590.020020
 2004 10 20 73585·250000
 2004 10 21 6588·010010
 2004 10 22 3586.409973
 2004 10 25 81583·539978
 2004 10 26 2586.080017
 2004 10 27 47592·599976
 2004 10 28 19599.390015
 2004 10 29 68601.479980
 2004 11 01 46603·109985
 2004 11 02 79603.289978
 2004 11 03 72606·260010
 2004 11 04 34610·919983
 2004 11 05 30620·450012
 2004 11 08 58621.250000
 2004 11 09 49621.359985
 2004 11 10 96621·409973
 2004 11 11 4622·179993
 2004 11 12 65626·219971
 2004 11 15 63631.280029
 2004 11 16 0629·119995
 2004 11 17 43629.929993
 2004 11 18 7631·409973
 2004 11 19 53625·659973
 2004 11 22 14624·979980
 2004 11 23 48627.010010
 2004 11 24 16630.719971
 2004 11 26 80632.640015
 2004 11 29 32628.239990
 2004 11 30 45629.090027
 2004 12 01 49629·239990
 2004 12 02 34636·270020
 2004 12 03 74636·849976
 2004 12 06 83635·400024
 2004 12 07 87631.130005
 2004 12 08 26630·830017
 2004 12 09 84629·260010
 2004 12 10 39635.429993
 2004 12 13 36637·820007
 2004 12 14 95642·099976
 2004 12 15 31643.280029
 2004 12 16 12642.830017
 2004 12 17 29640·239990
 2004 12 20 3640.109985
 2004 12 21 9641.219971
 2004 12 22 28645.890015
 2004 12 23 22648·500000
 2004 12 27 39646.530029
 2004 12 28 37646·640015
 2004 12 29 37650·059998
 2004 12 30 96651·380005
 2004 12 31 15650·940002
 2005 01 03  60644.229980
 2005 01 04  15635·739990
 2005 01 05  59634·210022
 2005 01 06  70634.099976
 2005 01 07  46633·369995
 2005 01 10  62634·950012
 2005 01 11  42632·789978
 2005 01 12  66630.169983
 2005 01 13  90630·640015
 2005 01 14  3631·580017
 2005 01 18  1633·260010
 2005 01 19  90635.349976
 2005 01 20  10629.809998
 2005 01 21  89626.880005
 2005 01 24  19624·330017
 2005 01 25  57625·010010
 2005 01 26  52627.219971
 2005 01 27  96627·809998
 2005 01 28  2625·789978
 2005 01 31  3629.340027
 2005 02 01  83633.979980
 2005 02 02  23638.359985
 2005 02 03  81636·700012
 2005 02 04  93638.770020
 2005 02 07  99639.450012
 2005 02 08  96644·739990
 2005 02 09  13640·010010
 2005 02 10  12639.799988
 2005 02 11  18640.599976
 2005 02 14  66646.479980
 2005 02 15  80647.719971
 2005 02 16  76647.260010
 2005 02 17  85645.299988
 2005 02 18  7643·469971
 2005 02 22  88636·169983
 2005 02 23  20636·679993
 2005 02 24  68637.989990
 2005 02 25  21644.559998
 2005 02 28  70643.940002
 2005 03 01  9647·289978
 2005 03 02  62647.450012
 2005 03 03  32647·299988
 2005 03 04  81651·159973
 2005 03 07  30656.890015
 2005 03 08  86655·010010
 2005 03 09  91648.570007
 2005 03 10  4645.500000
 2005 03 11  96644.299988
 2005 03 14  84645.369995
 2005 03 15  74644·950012
 2005 03 16  44638·270020
 2005 03 17  45638.479980
 2005 03 18  25636.489990
 2005 03 21  80634.710022
 2005 03 22  35631·010010
 2005 03 23  40629·239990
 2005 03 24  3630.950012
 2005 03 28  35631.409973
 2005 03 29  31626·489990
 2005 03 30  69627·590027
 2005 03 31  38635.020020
 2005 04 01  90630.359985
 2005 04 04  15628·960022
 2005 04 05  44633·659973
 2005 04 06  74636.309998
 2005 04 07  20637.239990
 2005 04 08  94636·099976
 2005 04 11  4634·700012
 2005 04 12  79630.479980
 2005 04 13  25630.909973
 2005 04 14  0625·510010
 2005 04 15  11615·320007
 2005 04 18  48614·030029
 2005 04 19  31617.469971
 2005 04 20  88612.690002
 2005 04 21  53614·340027
 2005 04 22  1616·000000
 2005 04 25  89620.890015
 2005 04 26  40621.140015
 2005 04 27  44617.099976
 2005 04 28  80616.260010
 2005 04 29  72613·909973
 2005 05 02  64622·070007
 2005 05 03  21623·619995
 2005 05 04  56626.059998
 2005 05 05  83629.119995
 2005 05 06  90631.390015
 2005 05 09  46630·700012
 2005 05 10  22627.809998
 2005 05 11  45625·000000
 2005 05 12  76624·950012
 2005 05 13  9618.570007
 2005 05 16  98622.669983
 2005 05 17  11626.159973
 2005 05 18  3633.679993
 2005 05 19  21639.900024
 2005 05 20  27640·219971
 2005 05 23  54642·390015
 2005 05 24  77642.880005
 2005 05 25  21640·460022
 2005 05 26  80643.039978
 2005 05 27  76645.609985
 2005 05 31  31644.280029
 2005 06 01  71644.039978
 2005 06 02  49648.059998
 2005 06 03  2646·450012
 2005 06 06  21645·380005
 2005 06 07  60647.849976
 2005 06 08  55645.690002
 2005 06 09  82644.429993
 2005 06 10  29645.539978
 2005 06 13  0646.380005
 2005 06 14  41649.440002
 2005 06 15  91648.650024
 2005 06 16  60652.390015
 2005 06 17  29656.619995
 2005 06 20  76655.289978
 2005 06 21  31655.900024
 2005 06 22  48655.799988
 2005 06 23  10650.179993
 2005 06 24  55644.969971
 2005 06 27  26643·229980
 2005 06 28  48645·229980
 2005 06 29  32649.400024
 2005 06 30  97645.549988
 2005 07 01  27646·130005
 2005 07 05  42646.830017
 2005 07 06  6648·340027
 2005 07 07  45642·489990
 2005 07 08  9649·880005
 2005 07 11  37657.940002
 2005 07 12  71660.419983
 2005 07 13  70662·090027
 2005 07 14  72664.090027
 2005 07 15  65663·659973
 2005 07 18  89662.679993
 2005 07 19  65663.380005
 2005 07 20  43663·940002
 2005 07 21  82664·400024
 2005 07 22  49665·119995
 2005 07 25  49665·950012
 2005 07 26  71666.570007
 2005 07 27  69667.130005
 2005 07 28  64670.469971
 2005 07 29  66670·200012
 2005 08 01  31670·039978
 2005 08 02  34671·179993
 2005 08 03  71673·859985
 2005 08 04  86670·770020
 2005 08 05  25664·989990
 2005 08 08  8662·940002
 2005 08 09  33663.299988
 2005 08 10  3664·909973
 2005 08 11  77666·119995
 2005 08 12  47664·760010
 2005 08 15  38665.250000
 2005 08 16  35661·549988
 2005 08 17  38660·909973
 2005 08 18  34659.380005
 2005 08 19  99661·320007
 2005 08 22  28659.900024
 2005 08 23  84659.010010
 2005 08 24  74656·630005
 2005 08 25  54656·719971
 2005 08 26  50653·789978
 2005 08 29  14652.130005
 2005 08 30  1652.409973
 2005 08 31  66654·479980
 2005 09 01  95661.130005
 2005 09 02  54661.799988
 2005 09 06  69662.500000
 2005 09 07  22668·849976
 2005 09 08  82668.260010
 2005 09 09  55669.500000
 2005 09 12  61673·489990
 2005 09 13  36669·270020
 2005 09 14  56666.440002
 2005 09 15  92665.750000
 2005 09 16  84667.580017
 2005 09 19  45666·979980
 2005 09 20  86662·799988
 2005 09 21  65657.080017
 2005 09 22  69654.429993
 2005 09 23  13656·820007
 2005 09 26  65658.530029
 2005 09 27  99658·260010
 2005 09 28  73658.929993
 2005 09 29  27658·539978
 2005 09 30  13666.229980
 2005 10 03  46667·130005
 2005 10 04  77661.219971
 2005 10 05  0651.070007
 2005 10 06  75642·770020
 2005 10 07  80647.789978
 2005 10 10  88645.000000
 2005 10 11  70643.200012
 2005 10 12  19637·179993
 2005 10 13  2633·880005
 2005 10 14  38638·030029
 2005 10 17  0643.280029
 2005 10 18  39639.909973
 2005 10 19  37635.640015
 2005 10 20  84637.200012
 2005 10 21  78638.859985
 2005 10 24  55641·880005
 2005 10 25  35646·630005
 2005 10 26  6647.559998
 2005 10 27  16640·190002
 2005 10 28  10640.559998
 2005 10 31  73650·739990
 2005 11 01  12653·080017
 2005 11 02  53653·150024
 2005 11 03  74661.080017
 2005 11 04  50660.419983
 2005 11 07  33661.989990
 2005 11 08  52661.099976
 2005 11 09  42661·289978
 2005 11 10  92660·260010
 2005 11 11  26668·989990
 2005 11 14  0669.500000
 2005 11 15  31666.609985
 2005 11 16  49666·630005
 2005 11 17  72669·340027
 2005 11 18  10674·419983
 2005 11 21  86677.460022
 2005 11 22  97680·429993
 2005 11 23  79684.840027
 2005 11 25  20688.080017
 2005 11 28  77683·260010
 2005 11 29  35683.400024
 2005 11 30  78679.270020
 2005 12 01  93680·090027
 2005 12 02  98685·909973
 2005 12 05  90684·090027
 2005 12 06  25684·700012
 2005 12 07  17681·469971
 2005 12 08  67680·520020
 2005 12 09  11682·169983
 2005 12 12  2683·090027
 2005 12 13  5684·739990
 2005 12 14  29689.200012
 2005 12 15  75689.210022
 2005 12 16  16689.059998
 2005 12 19  95684.469971
 2005 12 20  53683.130005
 2005 12 21  81684.919983
 2005 12 22  98686.479980
 2005 12 23  49688·650024
 2005 12 27  33683.549988
 2005 12 28  55683·580017
 2005 12 29  6682.520020
 2005 12 30  55678·469971
 2006 01 03 88677.510010
 2006 01 04 48689.690002
 2006 01 05 20691.280029
 2006 01 06 27693·669983
 2006 01 09 62699.390015
 2006 01 10 34698.919983
 2006 01 11 47701·570007
 2006 01 12 3699·700012
 2006 01 13 25698·729980
 2006 01 17 14696·229980
 2006 01 18 19692·799988
 2006 01 19 44696·400024
 2006 01 20 71686·460022
 2006 01 23 14686·770020
 2006 01 24 93688·419983
 2006 01 25 39686·130005
 2006 01 26 18689·609985
 2006 01 27 83694.320007
 2006 01 30 50698·729980
 2006 01 31 2695·820007
 2006 02 01 12696.049988
 2006 02 02 98691·140015
 2006 02 03 97687·299988
 2006 02 06 69687·630005
 2006 02 07 20683·359985
 2006 02 08 58683.640015
 2006 02 09 66687·799988
 2006 02 10 4683·390015
 2006 02 13 38684.729980
 2006 02 14 90685.840027
 2006 02 15 12691·789978
 2006 02 16 94696·780029
 2006 02 17 84699.159973
 2006 02 21 42697·590027
 2006 02 22 19698·539978
 2006 02 23 53699.919983
 2006 02 24 3700.250000
 2006 02 27 92702.789978
 2006 02 28 92696·619995
 2006 03 01 19698.200012
 2006 03 02 63699·400024
 2006 03 03 39700·020020
 2006 03 06 63695.200012
 2006 03 07 53692·109985
 2006 03 08 59690.330017
 2006 03 09 8692.489990
 2006 03 10 88691.630005
 2006 03 13 45697.539978
 2006 03 14 10697·919983
 2006 03 15 51704·760010
 2006 03 16 50709·570007
 2006 03 17 7710·159973
 2006 03 20 59709·479980
 2006 03 21 41705·299988
 2006 03 22 55705.239990
 2006 03 23 77706·650024
 2006 03 24 78707.549988
 2006 03 27 81707.700012
 2006 03 28 35704·000000
 2006 03 29 17705·039978
 2006 03 30 58707·090027
 2006 03 31 94706·280029
 2006 04 03 46707.239990
 2006 04 04 17706.190002
 2006 04 05 20711·349976
 2006 04 06 33710.169983
 2006 04 07 70705.940002
 2006 04 10 87705.169983
 2006 04 11 7699·799988
 2006 04 12 71701·539978
 2006 04 13 13699.969971
 2006 04 17 68698·520020
 2006 04 18 90701.349976
 2006 04 19 9710·710022
 2006 04 20 8712.760010
 2006 04 21 21712·500000
 2006 04 24 61710.929993
 2006 04 25 73708.549988
 2006 04 26 11709.880005
 2006 04 27 34706·219971
 2006 04 28 40712.030029
 2006 05 01 14710.460022
 2006 05 02 3711·299988
 2006 05 03 20710·309998
 2006 05 04 71712.390015
 2006 05 05 5714.950012
 2006 05 08 91721·239990
 2006 05 09 17721·090027
 2006 05 10 24718.210022
 2006 05 11 49710·789978
 2006 05 12 7703.330017
 2006 05 15 89699·849976
 2006 05 16 92702.039978
 2006 05 17 70690.650024
 2006 05 18 7687.489990
 2006 05 19 22684.440002
 2006 05 22 95681·969971
 2006 05 23 19683.830017
 2006 05 24 73677.250000
 2006 05 25 30684.590027
 2006 05 26 77692.409973
 2006 05 30 70685·890015
 2006 05 31 12685.659973
 2006 06 01 50691·380005
 2006 06 02 6697.599976
 2006 06 05 25689·270020
 2006 06 06 55683.109985
 2006 06 07 46684·109985
 2006 06 08 77672.440002
 2006 06 09 9680.880005
 2006 06 12 60673.010010
 2006 06 13 6665.030029
 2006 06 14 10663.179993
 2006 06 15 72668.900024
 2006 06 16 7678·330017
 2006 06 19 42673.130005
 2006 06 20 48673.859985
 2006 06 21 90674.570007
 2006 06 22 3675·710022
 2006 06 23 91675·659973
 2006 06 26 60677·440002
 2006 06 27 63674·780029
 2006 06 28 80673·710022
 2006 06 29 18678·330017
 2006 06 30 41691.799988
 2006 07 03 16691·669983
 2006 07 05 94688·739990
 2006 07 06 10691.489990
 2006 07 07 10687.510010
 2006 07 10 0687·780029
 2006 07 11 28684·900024
 2006 07 12 80683·469971
 2006 07 13 10674·559998
 2006 07 14 90667.119995
 2006 07 17 88668.460022
 2006 07 18 66664·770020
 2006 07 19 12671.109985
 2006 07 20 87677.880005
 2006 07 21 5671·520020
 2006 07 24 30672·380005
 2006 07 25 9682.270020
 2006 07 26 16684·440002
 2006 07 27 36683·969971
 2006 07 28 61684.659973
 2006 07 31 19690·979980
 2006 08 01 27686.419983
 2006 08 02 63689.140015
 2006 08 03 71689.289978
 2006 08 04 89691.380005
 2006 08 07 96690.640015
 2006 08 08 92688·039978
 2006 08 09 99685.770020
 2006 08 10 86683.659973
 2006 08 11 23684·000000
 2006 08 14 55680·700012
 2006 08 15 6687·380005
 2006 08 16 4696.960022
 2006 08 17 33701.479980
 2006 08 18 9701·530029
 2006 08 21 82702·200012
 2006 08 22 64701.719971
 2006 08 23 78698.739990
 2006 08 24 35699·460022
 2006 08 25 39700·059998
 2006 08 28 9701·010010
 2006 08 29 31702·099976
 2006 08 30 40706·179993
 2006 08 31 15706·559998
 2006 09 01 7708·059998
 2006 09 05 95709·969971
 2006 09 06 56704·739990
 2006 09 07 72700·650024
 2006 09 08 54701·960022
 2006 09 11 93699.679993
 2006 09 12 39704·650024
 2006 09 13 99711·349976
 2006 09 14 68712·549988
 2006 09 15 77715.010010
 2006 09 18 71714·880005
 2006 09 19 9711.179993
 2006 09 20 94714·750000
 2006 09 21 22713.090027
 2006 09 22 58710.270020
 2006 09 25 39710·440002
 2006 09 26 1717·900024
 2006 09 27 28722.520020
 2006 09 28 32722.349976
 2006 09 29 53723·369995
 2006 10 02 82720·330017
 2006 10 03 21718.530029
 2006 10 04 51720·840027
 2006 10 05 37730·130005
 2006 10 06 58728·559998
 2006 10 09 51729.869995
 2006 10 10 94731.489990
 2006 10 11 6728·760010
 2006 10 12 71732·270020
 2006 10 13 93738.250000
 2006 10 16 70740·640015
 2006 10 17 97736·429993
 2006 10 18 92738·429993
 2006 10 19 48738.909973
 2006 10 20 9738·690002
 2006 10 23 72739.479980
 2006 10 24 14743·940002
 2006 10 25 41745·710022
 2006 10 26 69747.710022
 2006 10 27 21746.390015
 2006 10 30 57744.739990
 2006 10 31 23744·250000
 2006 11 01 31740·789978
 2006 11 02 55738.239990
 2006 11 03 64737.770020
 2006 11 06 69739.849976
 2006 11 07 1747.859985
 2006 11 08 13746·349976
 2006 11 09 5747.169983
 2006 11 10 79746.609985
 2006 11 13 12748·450012
 2006 11 14 57748.539978
 2006 11 15 74755.799988
 2006 11 16 79758.440002
 2006 11 17 19757.289978
 2006 11 20 75759.239990
 2006 11 21 91760·340027
 2006 11 22 19762·039978
 2006 11 24 5760·599976
 2006 11 27 81750·750000
 2006 11 28 98748.590027
 2006 11 29 75753·119995
 2006 11 30 76757.630005
 2006 12 01 12753.640015
 2006 12 04 66759.599976
 2006 12 05 47766.250000
 2006 12 06 64767.570007
 2006 12 07 31765·409973
 2006 12 08 88763·489990
 2006 12 11 60766·200012
 2006 12 12 26763.820007
 2006 12 13 26767.010010
 2006 12 14 85768.059998
 2006 12 15 65774.400024
 2006 12 18 43771·349976
 2006 12 19 9768·049988
 2006 12 20 98772·919983
 2006 12 21 37768·659973
 2006 12 22 21765·650024
 2006 12 26 20765.719971
 2006 12 27 99769·109985
 2006 12 28 76772.119995
 2006 12 29 93769·229980
 2007 01 03  19764.580017
 2007 01 04  81765.140015
 2007 01 05  8763.940002
 2007 01 08  14763.030029
 2007 01 09  97764·109985
 2007 01 10  63763.700012
 2007 01 11  84769.919983
 2007 01 12  68774·650024
 2007 01 16  64778.190002
 2007 01 17  90778·080017
 2007 01 18  78775·179993
 2007 01 19  60775.780029
 2007 01 22  60773.320007
 2007 01 23  30774.010010
 2007 01 24  92777·489990
 2007 01 25  21774.719971
 2007 01 26  48772.099976
 2007 01 29  77773.289978
 2007 01 30  49774.679993
 2007 01 31  10776·619995
 2007 02 01  14783.929993
 2007 02 02  52787.700012
 2007 02 05  2787·450012
 2007 02 06  6787·409973
 2007 02 07  72789·679993
 2007 02 08  97787·940002
 2007 02 09  25782·239990
 2007 02 12  18780.940002
 2007 02 13  60781.969971
 2007 02 14  83787.950012
 2007 02 15  19793·140015
 2007 02 16  76792.450012
 2007 02 20  40791.559998
 2007 02 21  2793·450012
 2007 02 22  8792.650024
 2007 02 23  37791·440002
 2007 02 26  1789.669983
 2007 02 27  75759·909973
 2007 02 28  44763.159973
 2007 03 01  83754.419983
 2007 03 02  56757.640015
 2007 03 05  46749·809998
 2007 03 06  2749·809998
 2007 03 07  20759.030029
 2007 03 08  42759·690002
 2007 03 09  83762·909973
 2007 03 12  82763.599976
 2007 03 13  81752·400024
 2007 03 14  22744.549988
 2007 03 15  81756·489990
 2007 03 16  10755.630005
 2007 03 19  21757·320007
 2007 03 20  85764·840027
 2007 03 21  58769.900024
 2007 03 22  35780·650024
 2007 03 23  22782·679993
 2007 03 26  42777.020020
 2007 03 27  60778.239990
 2007 03 28  34772·059998
 2007 03 29  92771·489990
 2007 03 30  33769·719971
 2007 04 02  55773.679993
 2007 04 03  7777.780029
 2007 04 04  61783·830017
 2007 04 05  19784.830017
 2007 04 09  38788.309998
 2007 04 10  79788.890015
 2007 04 11  86784·450012
 2007 04 12  89783.130005
 2007 04 13  27788.710022
 2007 04 16  0793·599976
 2007 04 17  50800·929993
 2007 04 18  56800.400024
 2007 04 19  66799·309998
 2007 04 20  46802·599976
 2007 04 23  57807.580017
 2007 04 24  57804·119995
 2007 04 25  25807.659973
 2007 04 26  18813.179993
 2007 04 27  42811.820007
 2007 04 30  55807·789978
 2007 05 01  98804·400024
 2007 05 02  40809.820007
 2007 05 03  58815.489990
 2007 05 04  39818.719971
 2007 05 07  5820·869995
 2007 05 08  64817·719971
 2007 05 09  90819.869995
 2007 05 10  21813.380005
 2007 05 11  88813·320007
 2007 05 14  64816·840027
 2007 05 15  42817.359985
 2007 05 16  39817·559998
 2007 05 17  18821·830017
 2007 05 18  41823·789978
 2007 05 21  48829·080017
 2007 05 22  56829·770020
 2007 05 23  88829.559998
 2007 05 24  20819·950012
 2007 05 25  63821.580017
 2007 05 29  60824.380005
 2007 05 30  17823·219971
 2007 05 31  52833.510010
 2007 06 01  68835·130005
 2007 06 04  64836·349976
 2007 06 05  51832.559998
 2007 06 06  11825·799988
 2007 06 07  72812.590027
 2007 06 08  5810·789978
 2007 06 11  57819·400024
 2007 06 12  0813·869995
 2007 06 13  5813.619995
 2007 06 14  47825·440002
 2007 06 15  31831.000000
 2007 06 18  42832.909973
 2007 06 19  23830.969971
 2007 06 20  77823.880005
 2007 06 21  90819.580017
 2007 06 22  88817·280029
 2007 06 25  10812·190002
 2007 06 26  8810·770020
 2007 06 27  80807.130005
 2007 06 28  14818·059998
 2007 06 29  70813.090027
 2007 07 02  79818·169983
 2007 07 03  69827.030029
 2007 07 05  20826.549988
 2007 07 06  37828.330017
 2007 07 09  52832·140015
 2007 07 10  52822.979980
 2007 07 11  32820·780029
 2007 07 12  66827·679993
 2007 07 13  14841.400024
 2007 07 16  48842.289978
 2007 07 17  99842·739990
 2007 07 18  39835.159973
 2007 07 19  80841·849976
 2007 07 20  0832·960022
 2007 07 23  97835.669983
 2007 07 24  63820·890015
 2007 07 25  86818·020020
 2007 07 26  79796.750000
 2007 07 27  27793.719971
 2007 07 30  69791.109985
 2007 07 31  96791.520020
 2007 08 01  77782·960022
 2007 08 02  14794.440002
 2007 08 03  15779·650024
 2007 08 06  98775·520020
 2007 08 07  15790·669983
 2007 08 08  8801.719971
 2007 08 09  81789·650024
 2007 08 10  4776·280029
 2007 08 13  37789·219971
 2007 08 14  85775.210022
 2007 08 15  75762·580017
 2007 08 16  52742.840027
 2007 08 17  10764.960022
 2007 08 20  46775.960022
 2007 08 21  28780·830017
 2007 08 22  5786.489990
 2007 08 23  31789·590027
 2007 08 24  14793.039978
 2007 08 27  96796·210022
 2007 08 28  52777.880005
 2007 08 29  18778·989990
 2007 08 30  42788·320007
 2007 08 31  62793·330017
 2007 09 04  4800·429993
 2007 09 05  14797.770020
 2007 09 06  4798.289978
 2007 09 07  31788·380005
 2007 09 10  1782·489990
 2007 09 11  90790·070007
 2007 09 12  0796·929993
 2007 09 13  36799·969971
 2007 09 14  4800.380005
 2007 09 17  38800·119995
 2007 09 18  57802·510010
 2007 09 19  34825·669983
 2007 09 20  2823.890015
 2007 09 21  80825.250000
 2007 09 24  24823.780029
 2007 09 25  5818.909973
 2007 09 26  7824.359985
 2007 09 27  58829·099976
 2007 09 28  77827.979980
 2007 10 01  57830·590027
 2007 10 02  58838·229980
 2007 10 03  41836·200012
 2007 10 04  17836.650024
 2007 10 05  20839·400024
 2007 10 08  17843.469971
 2007 10 09  24845.000000
 2007 10 10  68847·289978
 2007 10 11  53842.400024
 2007 10 12  72846.619995
 2007 10 15  27839.489990
 2007 10 16  81836·760010
 2007 10 17  36831.239990
 2007 10 18  37834·099976
 2007 10 19  92817.640015
 2007 10 22  31812·000000
 2007 10 23  76819·609985
 2007 10 24  48812·190002
 2007 10 25  90817.530029
 2007 10 26  19825·140015
 2007 10 29  5836·020020
 2007 10 30  70833·330017
 2007 10 31  14833·179993
 2007 11 01  71821.710022
 2007 11 02  79814·299988
 2007 11 05  89811·859985
 2007 11 06  84816.679993
 2007 11 07  36804·409973
 2007 11 08  80790·820007
 2007 11 09  19790·059998
 2007 11 12  43783.429993
 2007 11 13  90783.630005
 2007 11 14  15798·590027
 2007 11 15  97786.200012
 2007 11 16  61786·330017
 2007 11 19  33778.830017
 2007 11 20  15772.299988
 2007 11 21  87770.140015
 2007 11 23  32771.169983
 2007 11 26  92765·900024
 2007 11 27  37766.409973
 2007 11 28  76777.229980
 2007 11 29  76794·020020
 2007 11 30  15800·190002
 2007 12 03  63800.849976
 2007 12 04  78795·309998
 2007 12 05  35796.520020
 2007 12 06  79807.059998
 2007 12 07  98818·989990
 2007 12 10  29820·119995
 2007 12 11  80804·500000
 2007 12 12  84799·900024
 2007 12 13  76800.229980
 2007 12 14  94799·359985
 2007 12 17  4786.969971
 2007 12 18  55781·419983
 2007 12 19  52786·919983
 2007 12 20  59788·109985
 2007 12 21  27795·320007
 2007 12 24  43808.489990
 2007 12 26  8810·609985
 2007 12 27  39803.750000
 2007 12 28  93801·500000
 2007 12 31  23798.010010
 2008 01 02 51785.789978
 2008 01 03 70786.260010
 2008 01 04 71767·979980
 2008 01 07 96763·020020
 2008 01 08 12754·719971
 2008 01 09 15748.039978
 2008 01 10 55757·190002
 2008 01 11 86757.440002
 2008 01 14 48760.700012
 2008 01 15 63749·559998
 2008 01 16 64740·130005
 2008 01 17 45722.380005
 2008 01 18 41712.659973
 2008 01 22 27692.739990
 2008 01 23 42690·219971
 2008 01 24 48725.770020
 2008 01 25 97722·590027
 2008 01 28 43719.419983
 2008 01 29 59735.030029
 2008 01 30 94736·750000
 2008 01 31 49726·820007
 2008 02 01 76750.059998
 2008 02 04 9752·789978
 2008 02 05 10729.719971
 2008 02 06 51722.510010
 2008 02 07 13718.090027
 2008 02 08 10721.179993
 2008 02 11 46720·919983
 2008 02 12 87730.969971
 2008 02 13 67735·820007
 2008 02 14 7735.159973
 2008 02 15 77729.859985
 2008 02 19 63733·979980
 2008 02 20 75729.359985
 2008 02 21 70731.130005
 2008 02 22 4724·489990
 2008 02 25 11735·030029
 2008 02 26 1744·619995
 2008 02 27 91749.219971
 2008 02 28 52744.039978
 2008 02 29 86723.599976
 2008 03 03 33720.390015
 2008 03 04 91712.799988
 2008 03 05 71720.809998
 2008 03 06 72711.150024
 2008 03 07 84699.359985
 2008 03 10 14693.289978
 2008 03 11 37693.640015
 2008 03 12 73712.400024
 2008 03 13 90698.289978
 2008 03 14 28695·190002
 2008 03 17 50684·140015
 2008 03 18 23694·520020
 2008 03 19 16706·010010
 2008 03 20 28703·780029
 2008 03 24 36722·340027
 2008 03 25 78729.739990
 2008 03 26 50727·679993
 2008 03 27 32721·859985
 2008 03 28 45714.859985
 2008 03 31 19714·880005
 2008 04 01 3720.289978
 2008 04 02 86741.479980
 2008 04 03 52739·979980
 2008 04 04 53742·919983
 2008 04 07 14746·400024
 2008 04 08 58742.200012
 2008 04 09 58736·099976
 2008 04 10 11735.890015
 2008 04 11 46726·179993
 2008 04 14 42723.640015
 2008 04 15 88722.559998
 2008 04 16 51728.039978
 2008 04 17 87740.510010
 2008 04 18 58745.039978
 2008 04 21 92752.280029
 2008 04 22 54746·979980
 2008 04 23 49748·239990
 2008 04 24 50747·179993
 2008 04 25 47752·609985
 2008 04 28 26760.419983
 2008 04 29 71756·309998
 2008 04 30 86755·239990
 2008 05 01 52754.460022
 2008 05 02 0766.890015
 2008 05 05 15766.210022
 2008 05 06 61775·780029
 2008 05 07 32774·989990
 2008 05 08 31765·979980
 2008 05 09 70763·700012
 2008 05 12 94757·739990
 2008 05 13 39763·570007
 2008 05 14 2767.640015
 2008 05 15 47769·969971
 2008 05 16 29774.309998
 2008 05 19 47778·049988
 2008 05 20 19771·450012
 2008 05 21 86760.650024
 2008 05 22 36761.340027
 2008 05 23 57752.400024
 2008 05 27 14752.280029
 2008 05 28 49755·260010
 2008 05 29 8761.210022
 2008 05 30 95766.359985
 2008 06 02 43756.349976
 2008 06 03 23752·210022
 2008 06 04 65753·530029
 2008 06 05 10756·359985
 2008 06 06 88748.000000
 2008 06 09 23742·549988
 2008 06 10 50742·479980
 2008 06 11 78733.780029
 2008 06 12 56731.309998
 2008 06 13 85735·830017
 2008 06 16 34742.909973
 2008 06 17 99743.010010
 2008 06 18 79733·539978
 2008 06 19 72732.119995
 2008 06 20 9723.309998
 2008 06 23 99723.789978
 2008 06 24 12717.109985
 2008 06 25 73721·989990
 2008 06 26 95705.320007
 2008 06 27 29699·260010
 2008 06 30 38700.710022
 2008 07 01 0692.150024
 2008 07 02 37691·479980
 2008 07 03 63684·950012
 2008 07 07 63678.549988
 2008 07 08 91678.590027
 2008 07 09 3681.440002
 2008 07 10 2677.229980
 2008 07 11 19671.130005
 2008 07 14 10671·320007
 2008 07 15 88657·669983
 2008 07 16 72663.690002
 2008 07 17 62680·289978
 2008 07 18 43685.580017
 2008 07 21 11688·450012
 2008 07 22 22684·640015
 2008 07 23 75698·890015
 2008 07 24 4684.380005
 2008 07 25 15684·989990
 2008 07 28 29676.140015
 2008 07 29 63676.130005
 2008 07 30 31691·679993
 2008 07 31 71693.460022
 2008 08 01 92687·590027
 2008 08 04 59681·809998
 2008 08 05 87682.679993
 2008 08 06 71696.979980
 2008 08 07 37691.169983
 2008 08 08 19689·960022
 2008 08 11 59705.450012
 2008 08 12 36702·450012
 2008 08 13 15697.169983
 2008 08 14 25698.739990
 2008 08 15 61705·940002
 2008 08 18 9696.979980
 2008 08 19 0690·869995
 2008 08 20 83690·219971
 2008 08 21 30692.469971
 2008 08 22 60698.880005
 2008 08 25 93691.789978
 2008 08 26 25690.799988
 2008 08 27 29694·979980
 2008 08 28 83701.159973
 2008 08 29 20702·130005
 2008 09 02 8695.390015
 2008 09 03 46691.140015
 2008 09 04 96673.690002
 2008 09 05 31664·400024
 2008 09 08 13678·549988
 2008 09 09 94666.780029
 2008 09 10 45664.940002
 2008 09 11 1659.940002
 2008 09 12 47672.390015
 2008 09 15 12650·570007
 2008 09 16 97637·570007
 2008 09 17 31630·520020
 2008 09 18 42618.030029
 2008 09 19 60658.140015
 2008 09 22 48657.909973
 2008 09 23 46647.690002
 2008 09 24 53643·700012
 2008 09 25 29646.690002
 2008 09 26 16646.700012
 2008 09 29 96602·340027
 2008 09 30 64602.349976
 2008 10 01 30619.960022
 2008 10 02 46601.960022
 2008 10 03 58593·849976
 2008 10 06 80544.080017
 2008 10 07 2538.150024
 2008 10 08 6523.390015
 2008 10 09 30491·329987
 2008 10 10 34454.549988
 2008 10 13 6486·230011
 2008 10 14 92524.880005
 2008 10 15 39487·809998
 2008 10 16 81467.070007
 2008 10 17 32495.549988
 2008 10 20 21507.820007
 2008 10 21 35514.500000
 2008 10 22 3472·809998
 2008 10 23 93462·010010
 2008 10 24 38458·399994
 2008 10 27 94454·970001
 2008 10 28 8453.679993
 2008 10 29 25496·799988
 2008 10 30 13500·220001
 2008 10 31 15508·769989
 2008 11 03 26517·109985
 2008 11 04 92521.150024
 2008 11 05 39511·790009
 2008 11 06 25484·859985
 2008 11 07 15487.239990
 2008 11 10 82488.369995
 2008 11 11 36475.779999
 2008 11 12 73456·959991
 2008 11 13 55440·000000
 2008 11 14 7467·440002
 2008 11 17 47456·399994
 2008 11 18 36444.100006
 2008 11 19 55432·390015
 2008 11 20 6400·609985
 2008 11 21 42396.209991
 2008 11 24 12427·869995
 2008 11 25 44447.320007
 2008 11 26 42450·910004
 2008 11 28 15473·019989
 2008 12 01 29437.540009
 2008 12 02 80437.720001
 2008 12 03 2443·880005
 2008 12 04 85446.299988
 2008 12 05 35438.540009
 2008 12 08 45469·859985
 2008 12 09 99475.119995
 2008 12 10 97475·809998
 2008 12 11 8466·369995
 2008 12 12 46457·339996
 2008 12 15 71461·190002
 2008 12 16 19466·959991
 2008 12 17 46482·500000
 2008 12 18 13472·640015
 2008 12 19 82476·160004
 2008 12 22 45461·850006
 2008 12 23 75463·709991
 2008 12 24 3464.269989
 2008 12 26 18467.209991
 2008 12 29 95462·200012
 2008 12 30 46468·600006
 2008 12 31 98479.899994
 2009 01 02  93485.570007
 2009 01 05  13496.380005
 2009 01 06  35501.359985
 2009 01 07  6488·279999
 2009 01 08  44485.470001
 2009 01 09  67481.410004
 2009 01 12  40467.739990
 2009 01 13  56466·750000
 2009 01 14  36453·160004
 2009 01 15  53442.279999
 2009 01 16  89450·309998
 2009 01 20  7436·010010
 2009 01 21  54435.850006
 2009 01 22  89439.380005
 2009 01 23  31436·429993
 2009 01 26  40448.140015
 2009 01 27  14452.140015
 2009 01 28  19457·920013
 2009 01 29  42457.170013
 2009 01 30  60444.940002
 2009 02 02  51440·230011
 2009 02 03  13445.079987
 2009 02 04  22449.269989
 2009 02 05  1444.510010
 2009 02 06  29458.279999
 2009 02 09  65467.440002
 2009 02 10  96446.769989
 2009 02 11  18445.989990
 2009 02 12  37438.730011
 2009 02 13  93448.100006
 2009 02 17  15428·600006
 2009 02 18  94423·459991
 2009 02 19  86421.549988
 2009 02 20  43409·200012
 2009 02 23  54402·769989
 2009 02 24  34403·239990
 2009 02 25  16408.579987
 2009 02 26  82407·880005
 2009 02 27  14398.760010
 2009 03 02  71379·869995
 2009 03 03  88375·720001
 2009 03 04  5377.970001
 2009 03 05  20368·279999
 2009 03 06  61362.250000
 2009 03 09  90365.570007
 2009 03 10  32367·529999
 2009 03 11  23387.890015
 2009 03 12  86388·350006
 2009 03 13  36403·600006
 2009 03 16  7408.760010
 2009 03 17  97406·809998
 2009 03 18  52415.559998
 2009 03 19  64425.089996
 2009 03 20  98416.160004
 2009 03 23  43417·450012
 2009 03 24  91437·429993
 2009 03 25  36429·649994
 2009 03 26  0442·059998
 2009 03 27  87442·209991
 2009 03 30  60423.910004
 2009 03 31  39427·980011
 2009 04 01  31425·589996
 2009 04 02  79440·750000
 2009 04 03  41449.859985
 2009 04 06  88448·010010
 2009 04 07  37443.200012
 2009 04 08  94443.250000
 2009 04 09  39449·100006
 2009 04 13  20460·160004
 2009 04 14  86457·559998
 2009 04 15  34455·019989
 2009 04 16  87461·459991
 2009 04 17  98469.109985
 2009 04 20  72453.399994
 2009 04 21  22450.390015
 2009 04 22  41458.070007
 2009 04 23  9455·510010
 2009 04 24  15464.339996
 2009 04 27  10466.109985
 2009 04 28  84461.959991
 2009 04 29  67466.450012
 2009 04 30  58474·579987
 2009 05 01  72473.079987
 2009 05 04  20479.290009
 2009 05 05  10490.390015
 2009 05 06  72493.709991
 2009 05 07  10491.510010
 2009 05 08  83494·790009
 2009 05 11  0495·679993
 2009 05 12  49488.760010
 2009 05 13  49480.750000
 2009 05 14  29480.459991
 2009 05 15  25478.959991
 2009 05 18  9481.089996
 2009 05 19  39493.649994
 2009 05 20  40492.190002
 2009 05 21  98480.149994
 2009 05 22  96482.399994
 2009 05 26  56481.109985
 2009 05 27  21487·369995
 2009 05 28  58484·739990
 2009 05 29  79493.600006
 2009 06 01  99501·929993
 2009 06 02  5512.940002
 2009 06 03  66504.709991
 2009 06 04  53507·660004
 2009 06 05  94510.320007
 2009 06 08  49505.920013
 2009 06 09  12511.619995
 2009 06 10  37507·239990
 2009 06 11  93513·380005
 2009 06 12  34511.079987
 2009 06 15  7502·260010
 2009 06 16  74497.609985
 2009 06 17  69493·119995
 2009 06 18  66495.299988
 2009 06 19  89499·679993
 2009 06 22  35487.049988
 2009 06 23  23484.510010
 2009 06 24  78487.959991
 2009 06 25  22488.829987
 2009 06 26  12498.440002
 2009 06 29  82500·149994
 2009 06 30  25498.589996
 2009 07 01  94502.209991
 2009 07 02  25489·929993
 2009 07 06  95483·859985
 2009 07 07  91480.200012
 2009 07 08  17474.100006
 2009 07 09  19479.390015
 2009 07 10  37476·290009
 2009 07 13  80477.200012
 2009 07 14  29489·160004
 2009 07 15  62494.390015
 2009 07 16  10506·399994
 2009 07 17  26510·339996
 2009 07 20  93513.549988
 2009 07 21  49515.270020
 2009 07 22  37517.989990
 2009 07 23  83521.140015
 2009 07 24  97528·309998
 2009 07 27  99531.940002
 2009 07 28  71530.270020
 2009 07 29  36529·719971
 2009 07 30  54533.059998
 2009 07 31  55537.309998
 2009 08 03  86539·880005
 2009 08 04  88545.320007
 2009 08 05  2544.280029
 2009 08 06  87543.320007
 2009 08 07  82545.739990
 2009 08 10  74548·210022
 2009 08 11  3543·429993
 2009 08 12  90544.549988
 2009 08 13  86548.090027
 2009 08 14  48544·700012
 2009 08 17  46535.409973
 2009 08 18  82536.049988
 2009 08 19  46541·710022
 2009 08 20  94545·400024
 2009 08 21  43551·289978
 2009 08 24  7561.440002
 2009 08 25  40560·900024
 2009 08 26  16558.750000
 2009 08 27  33555.530029
 2009 08 28  35560·909973
 2009 08 31  66554.979980
 2009 09 01  48545·000000
 2009 09 02  78542.539978
 2009 09 03  59542.719971
 2009 09 04  51548.010010
 2009 09 08  45556.239990
 2009 09 09  66560·700012
 2009 09 10  0563.340027
 2009 09 11  45569.260010
 2009 09 14  89567.359985
 2009 09 15  10572·690002
 2009 09 16  0577.929993
 2009 09 17  24582.599976
 2009 09 18  88584·049988
 2009 09 21  47580·190002
 2009 09 22  30584.409973
 2009 09 23  87581.909973
 2009 09 24  72573·369995
 2009 09 25  42570.820007
 2009 09 28  82572·510010
 2009 09 29  60580.200012
 2009 09 30  98574.039978
 2009 10 01  81564.460022
 2009 10 02  78559.070007
 2009 10 05  93561.820007
 2009 10 06  48570.570007
 2009 10 07  78575·809998
 2009 10 08  59579·900024
 2009 10 09  63583.239990
 2009 10 12  29588·020020
 2009 10 13  70585.219971
 2009 10 14  97588·799988
 2009 10 15  68595·929993
 2009 10 16  72593.179993
 2009 10 19  21595·849976
 2009 10 20  84595·580017
 2009 10 21  36592.619995
 2009 10 22  33588.840027
 2009 10 23  18589.570007
 2009 10 26  40583·780029
 2009 10 27  15580.830017
 2009 10 28  95569.700012
 2009 10 29  73569.919983
 2009 10 30  10564·950012
 2009 11 02  82562·489990
 2009 11 03  64565.039978
 2009 11 04  26571·770020
 2009 11 05  61572.450012
 2009 11 06  37579.690002
 2009 11 09  72584.890015
 2009 11 10  39594.919983
 2009 11 11  89598.119995
 2009 11 12  5593.469971
 2009 11 13  75593·570007
 2009 11 16  0598.200012
 2009 11 17  13603·130005
 2009 11 18  36603.390015
 2009 11 19  55595·059998
 2009 11 20  21593·989990
 2009 11 23  76596.500000
 2009 11 24  7599·429993
 2009 11 25  19603·419983
 2009 11 27  41591·989990
 2009 11 30  48593.210022
 2009 12 01  16598.380005
 2009 12 02  98604.359985
 2009 12 03  22600·820007
 2009 12 04  23599.609985
 2009 12 07  91602.309998
 2009 12 08  49595·580017
 2009 12 09  53594·219971
 2009 12 10  20599·690002
 2009 12 11  81602.760010
 2009 12 14  53605·630005
 2009 12 15  45605·900024
 2009 12 16  83607.340027
 2009 12 17  61601.080017
 2009 12 18  18600·010010
 2009 12 21  38604·880005
 2009 12 22  82611·239990
 2009 12 23  33612·719971
 2009 12 24  74615.440002
 2009 12 28  94617·000000
 2009 12 29  10618.200012
 2009 12 30  20615.929993
 2009 12 31  79611.880005
 2010 01 04 1612·000000
 2010 01 05 87620·039978
 2010 01 06 75622.770020
 2010 01 07 14621·380005
 2010 01 08 72624.070007
 2010 01 11 57627.369995
 2010 01 12 71621.299988
 2010 01 13 86622·030029
 2010 01 14 44628.090027
 2010 01 15 89621·299988
 2010 01 19 10623.669983
 2010 01 20 26620.059998
 2010 01 21 81612.780029
 2010 01 22 77599.250000
 2010 01 25 17600·099976
 2010 01 26 91598.989990
 2010 01 27 71595·070007
 2010 01 28 40592·320007
 2010 01 29 42588.229980
 2010 02 01 63589.409973
 2010 02 02 26597·359985
 2010 02 03 22600·760010
 2010 02 04 61583·419983
 2010 02 05 48573.070007
 2010 02 08 84580.049988
 2010 02 09 93580·150024
 2010 02 10 74581.580017
 2010 02 11 78582.479980
 2010 02 12 8584.250000
 2010 02 16 46591.599976
 2010 02 17 6602.280029
 2010 02 18 10603·929993
 2010 02 19 86605·780029
 2010 02 22 2608.299988
 2010 02 23 9600·590027
 2010 02 24 25601.770020
 2010 02 25 31597.059998
 2010 02 26 3603.530029
 2010 03 01 56607·429993
 2010 03 02 29614.010010
 2010 03 03 81614·820007
 2010 03 04 19614.630005
 2010 03 05 49618·049988
 2010 03 08 56625·710022
 2010 03 09 99624·780029
 2010 03 10 45627.809998
 2010 03 11 14627.229980
 2010 03 12 60631.659973
 2010 03 15 72628.659973
 2010 03 16 98633·489990
 2010 03 17 99638·710022
 2010 03 18 25639.640015
 2010 03 19 14635.960022
 2010 03 22 25634·489990
 2010 03 23 82641·000000
 2010 03 24 55642.409973
 2010 03 25 62641·359985
 2010 03 26 93639·190002
 2010 03 29 61641.960022
 2010 03 30 84643.510010
 2010 03 31 80641·940002
 2010 04 01 96643.770020
 2010 04 05 63648·719971
 2010 04 06 68651·869995
 2010 04 07 54648·909973
 2010 04 08 55647.549988
 2010 04 09 39653.820007
 2010 04 12 87658·390015
 2010 04 13 99655.369995
 2010 04 14 13660·070007
 2010 04 15 62666·340027
 2010 04 16 50654·479980
 2010 04 19 51652·260010
 2010 04 20 39659·820007
 2010 04 21 35661·219971
 2010 04 22 88656·400024
 2010 04 23 75665.260010
 2010 04 26 27668·690002
 2010 04 27 81652·440002
 2010 04 28 56652·330017
 2010 04 29 57657.450012
 2010 04 30 97654·859985
 2010 05 03 52655.059998
 2010 05 04 38644.460022
 2010 05 05 11638·390015
 2010 05 06 92587.669983
 2010 05 07 23602.710022
 2010 05 10 39611·609985
 2010 05 11 74632.150024
 2010 05 12 82636.710022
 2010 05 13 94637.880005
 2010 05 14 92621.150024
 2010 05 17 10614·690002
 2010 05 18 61616·099976
 2010 05 19 91606·409973
 2010 05 20 52590.320007
 2010 05 21 6581.640015
 2010 05 24 48591·440002
 2010 05 25 64573·479980
 2010 05 26 2587·979980
 2010 05 27 75589.140015
 2010 05 28 87599.039978
 2010 06 01 89590·369995
 2010 06 02 48590.700012
 2010 06 03 55602·869995
 2010 06 04 48585.440002
 2010 06 07 65578.969971
 2010 06 08 22574·340027
 2010 06 09 9580.200012
 2010 06 10 24582.109985
 2010 06 11 19594.119995
 2010 06 14 80601·320007
 2010 06 15 25601.719971
 2010 06 16 34611·219971
 2010 06 17 0610.159973
 2010 06 18 4614.299988
 2010 06 21 16610·929993
 2010 06 22 24602.789978
 2010 06 23 85597·750000
 2010 06 24 1590·390015
 2010 06 25 19588.140015
 2010 06 28 61590.090027
 2010 06 29 73569.729980
 2010 06 30 2566.130005
 2010 07 01 98556.000000
 2010 07 02 40559·039978
 2010 07 06 90559.880005
 2010 07 07 64564.880005
 2010 07 08 40582·030029
 2010 07 09 81587·440002
 2010 07 12 86588.630005
 2010 07 13 69593.020020
 2010 07 14 59598.359985
 2010 07 15 26594.250000
 2010 07 16 36584·710022
 2010 07 19 23583·190002
 2010 07 20 91581.080017
 2010 07 21 46586·020020
 2010 07 22 42588.309998
 2010 07 23 57598.450012
 2010 07 26 1606·280029
 2010 07 27 35610.849976
 2010 07 28 28606.669983
 2010 07 29 30600.739990
 2010 07 30 76598.169983
 2010 08 02 12606.090027
 2010 08 03 45613·890015
 2010 08 04 21615.739990
 2010 08 05 29615.580017
 2010 08 06 20609.239990
 2010 08 09 68616.780029
 2010 08 10 39611.390015
 2010 08 11 97598·210022
 2010 08 12 29591·580017
 2010 08 13 97593.179993
 2010 08 16 14587·979980
 2010 08 17 44593·299988
 2010 08 18 34597.219971
 2010 08 19 59589·250000
 2010 08 20 2585.429993
 2010 08 23 58587·130005
 2010 08 24 53575.539978
 2010 08 25 3571·859985
 2010 08 26 87575·299988
 2010 08 27 51572.049988
 2010 08 30 30577.440002
 2010 08 31 4573·030029
 2010 09 01 74577.619995
 2010 09 02 61594·809998
 2010 09 03 34600.609985
 2010 09 07 64601·010010
 2010 09 08 95601.270020
 2010 09 09 52605.239990
 2010 09 10 61607·780029
 2010 09 13 7610·559998
 2010 09 14 7614.359985
 2010 09 15 10613.929993
 2010 09 16 28616.469971
 2010 09 17 84618·219971
 2010 09 20 91620·150024
 2010 09 21 50626.020020
 2010 09 22 81623·109985
 2010 09 23 71618·440002
 2010 09 24 54619·669983
 2010 09 27 8629.479980
 2010 09 28 87624.000000
 2010 09 29 67629·000000
 2010 09 30 27626.900024
 2010 10 01 49628.799988
 2010 10 04 42624·460022
 2010 10 05 99627.359985
 2010 10 06 68636.630005
 2010 10 07 59634·809998
 2010 10 08 64637·159973
 2010 10 11 15641.140015
 2010 10 12 58637.489990
 2010 10 13 51646.369995
 2010 10 14 98643.780029
 2010 10 15 93643.989990
 2010 10 18 3648·030029
 2010 10 19 64639·349976
 2010 10 20 12643·219971
 2010 10 21 32645·719971
 2010 10 22 35650.080017
 2010 10 25 60653·179993
 2010 10 26 1649.750000
 2010 10 27 57646·909973
 2010 10 28 11649.859985
 2010 10 29 28651.510010
 2010 11 01 84650.390015
 2010 11 02 20654·210022
 2010 11 03 12653.760010
 2010 11 04 79653·760010
 2010 11 05 6661·590027
 2010 11 08 95672·530029
 2010 11 09 46667.840027
 2010 11 10 53665·349976
 2010 11 11 34665.739990
 2010 11 12 83660.030029
 2010 11 15 43661·880005
 2010 11 16 11648.390015
 2010 11 17 64650·150024
 2010 11 18 9653.669983
 2010 11 19 61657·830017
 2010 11 22 43656.169983
 2010 11 23 15651.840027
 2010 11 24 24655·859985
 2010 11 26 80657.830017
 2010 11 29 60650.539978
 2010 11 30 30650·539978
 2010 12 01 2650.820007
 2010 12 02 8668·229980
 2010 12 03 0668·229980
 2010 12 06 79676.599976
 2010 12 07 45678.059998
 2010 12 08 77675·830017
 2010 12 09 27675·830017
 2010 12 10 56682.590027
 2010 12 13 78686·700012
 2010 12 14 42685.489990
 2010 12 15 28683·250000
 2010 12 16 80682.549988
 2010 12 17 51682.549988
 2010 12 20 86687·820007
 2010 12 21 17691·950012
 2010 12 22 95690.849976
 2010 12 23 40695.039978
 2010 12 27 15693·349976
 2010 12 28 31693·349976
 2010 12 29 71695·799988
 2010 12 30 44696·539978
 2010 12 31 61695.219971
 2011 01 03  32698.830017
 2011 01 04  1699.049988
 2011 01 05  90699·049988
 2011 01 06  80700·679993
 2011 01 07  10698·780029
 2011 01 10  5699.020020
 2011 01 11  28703·859985
 2011 01 12  54706.809998
 2011 01 13  76709.809998
 2011 01 14  27710.109985
 2011 01 18  33715·150024
 2011 01 19  91708.799988
 2011 01 20  69704·000000
 2011 01 21  35708.929993
 2011 01 24  5709.820007
 2011 01 25  20709·340027
 2011 01 26  52715·489990
 2011 01 27  25717.320007
 2011 01 28  70706·719971
 2011 01 31  0708.059998
 2011 02 01  12714.390015
 2011 02 02  15722.010010
 2011 02 03  78717.809998
 2011 02 04  11721·809998
 2011 02 07  63727.369995
 2011 02 08  49729·729980
 2011 02 09  5729·260010
 2011 02 10  61727·530029
 2011 02 11  41730·309998
 2011 02 14  97736.630005
 2011 02 15  52735.349976
 2011 02 16  80738·190002
 2011 02 17  11739.099976
 2011 02 18  53742·599976
 2011 02 22  42727·960022
 2011 02 23  26719.989990
 2011 02 24  60717·510010
 2011 02 25  35725.140015
 2011 02 28  28732·539978
 2011 03 01  81724·359985
 2011 03 02  1722.700012
 2011 03 03  88725.880005
 2011 03 04  83728.619995
 2011 03 07  50723.260010
 2011 03 08  72724.859985
 2011 03 09  81727·900024
 2011 03 10  10717·969971
 2011 03 11  66716·250000
 2011 03 14  35713.559998
 2011 03 15  9699·349976
 2011 03 16  32693.760010
 2011 03 17  85700.580017
 2011 03 18  79708.280029
 2011 03 21  89712.479980
 2011 03 22  1717.530029
 2011 03 23  88712·710022
 2011 03 24  17719.979980
 2011 03 25  68727.390015
 2011 03 28  92727.409973
 2011 03 29  84724·640015
 2011 03 30  86734.239990
 2011 03 31  13736·289978
 2011 04 01  4738.559998
 2011 04 04  2739·150024
 2011 04 05  49739.669983
 2011 04 06  18740·239990
 2011 04 07  65737·590027
 2011 04 08  0735·190002
 2011 04 11  94733.869995
 2011 04 12  4727·400024
 2011 04 13  23727.419983
 2011 04 14  59723·840027
 2011 04 15  34729.969971
 2011 04 18  14719.669983
 2011 04 19  55724·770020
 2011 04 20  86730·369995
 2011 04 21  8740.820007
 2011 04 25  17740·530029
 2011 04 26  60743·809998
 2011 04 27  13747.650024
 2011 04 28  77752·960022
 2011 04 29  7755.599976
 2011 05 02  65755.559998
 2011 05 03  97749·729980
 2011 05 04  30745.049988
 2011 05 05  3738.890015
 2011 05 06  19742·090027
 2011 05 09  18744.400024
 2011 05 10  79749.789978
 2011 05 11  51743.570007
 2011 05 12  98741·020020
 2011 05 13  83741·809998
 2011 05 16  63738·150024
 2011 05 17  18732.770020
 2011 05 18  3737.450012
 2011 05 19  25743.020020
 2011 05 20  44739·830017
 2011 05 23  99730·190002
 2011 05 24  58730·369995
 2011 05 25  0729.229980
 2011 05 26  11731·330017
 2011 05 27  13737.849976
 2011 05 31  14742.859985
 2011 06 01  89731.299988
 2011 06 02  76726.960022
 2011 06 03  4722.450012
 2011 06 06  47714.840027
 2011 06 07  0715.070007
 2011 06 08  77710.669983
 2011 06 09  41712.010010
 2011 06 10  57705.210022
 2011 06 13  63703.159973
 2011 06 14  76706.549988
 2011 06 15  19701.669983
 2011 06 16  69698·940002
 2011 06 17  35704·150024
 2011 06 20  63704.090027
 2011 06 21  57711.789978
 2011 06 22  33715·549988
 2011 06 23  99702.409973
 2011 06 24  49705.010010
 2011 06 27  98704.900024
 2011 06 28  26711·700012
 2011 06 29  60721·809998
 2011 06 30  74728.619995
 2011 07 01  12733·260010
 2011 07 05  47742·299988
 2011 07 06  51740.679993
 2011 07 07  98745.510010
 2011 07 08  93742.359985
 2011 07 11  22732.419983
 2011 07 12  27730·599976
 2011 07 13  11731·849976
 2011 07 14  61726·520020
 2011 07 15  1727·239990
 2011 07 18  72720.549988
 2011 07 19  25725·669983
 2011 07 20  58735·750000
 2011 07 21  60737.150024
 2011 07 22  90743·239990
 2011 07 25  79739.969971
 2011 07 26  55738.869995
 2011 07 27  99723·770020
 2011 07 28  14721·280029
 2011 07 29  34711.599976
 2011 08 01  46708·159973
 2011 08 02  43695.969971
 2011 08 03  1684.299988
 2011 08 04  80664.460022
 2011 08 05  50645.299988
 2011 08 08  43617·280029
 2011 08 09  32608·359985
 2011 08 10  28618·859985
 2011 08 11  10623·000000
 2011 08 12  74648.520020
 2011 08 15  14654·409973
 2011 08 16  17654·130005
 2011 08 17  96655.530029
 2011 08 18  37625.049988
 2011 08 19  78619.820007
 2011 08 22  10619·109985
 2011 08 23  3619·969971
 2011 08 24  57638.559998
 2011 08 25  82638·169983
 2011 08 26  94627·109985
 2011 08 29  48653·599976
 2011 08 30  84661.929993
 2011 08 31  6669·530029
 2011 09 01  83666·130005
 2011 09 02  77647·270020
 2011 09 06  94630.549988
 2011 09 07  57644.570007
 2011 09 08  14655·000000
 2011 09 09  59635.570007
 2011 09 12  87628.679993
 2011 09 13  68640.640015
 2011 09 14  50643.830017
 2011 09 15  88659.489990
 2011 09 16  88666·669983
 2011 09 19  94657·460022
 2011 09 20  80664·330017
 2011 09 21  82644·369995
 2011 09 22  49614.950012
 2011 09 23  17619·030029
 2011 09 26  15623·719971
 2011 09 27  86644.669983
 2011 09 28  43634·349976
 2011 09 29  45628·119995
 2011 09 30  94623·419983
 2011 10 03  70604.270020
 2011 10 04  73590·929993
 2011 10 05  8614·169983
 2011 10 06  80625·570007
 2011 10 07  26633·859985
 2011 10 10  62640·369995
 2011 10 11  63654.140015
 2011 10 12  61660.929993
 2011 10 13  75656.210022
 2011 10 14  62667.659973
 2011 10 17  92660·820007
 2011 10 18  49656.539978
 2011 10 19  61665·030029
 2011 10 20  48659.520020
 2011 10 21  1672.059998
 2011 10 24  83683.280029
 2011 10 25  52677·400024
 2011 10 26  20673.940002
 2011 10 27  23689.780029
 2011 10 28  25705.539978
 2011 10 31  43692.340027
 2011 11 01  4670·979980
 2011 11 02  14672.880005
 2011 11 03  63681·979980
 2011 11 04  54684·679993
 2011 11 07  50685.710022
 2011 11 08  54693.099976
 2011 11 09  10677·510010
 2011 11 10  27677.619995
 2011 11 11  33687.020020
 2011 11 14  52688.359985
 2011 11 15  4686.859985
 2011 11 16  32682·710022
 2011 11 17  54667.969971
 2011 11 18  39668·890015
 2011 11 21  9653.479980
 2011 11 22  64652·650024
 2011 11 23  38641.510010
 2011 11 25  71639.809998
 2011 11 28  11643·400024
 2011 11 29  42658.169983
 2011 11 30  36663·880005
 2011 12 01  30684.919983
 2011 12 02  23686.789978
 2011 12 05  9690·330017
 2011 12 06  23692.049988
 2011 12 07  23686.969971
 2011 12 08  84679.299988
 2011 12 09  35682·320007
 2011 12 12  0677.030029
 2011 12 13  80672.049988
 2011 12 14  57666·190002
 2011 12 15  14668.869995
 2011 12 16  91670.080017
 2011 12 19  60662.809998
 2011 12 20  29668·440002
 2011 12 21  65677.669983
 2011 12 22  47686·669983
 2011 12 23  43692.549988
 2011 12 27  13695·840027
 2011 12 28  32688.219971
 2011 12 29  44689·909973
 2011 12 30  37693·260010
 2012 01 03 48697·020020
 2012 01 04 85698.659973
 2012 01 05 81696.969971
 2012 01 06 72702·119995
 2012 01 09 95703.000000
 2012 01 10 17707.950012
 2012 01 11 85709·669983
 2012 01 12 6709.909973
 2012 01 13 43705·570007
 2012 01 17 48712·849976
 2012 01 18 6712.890015
 2012 01 19 20722.940002
 2012 01 20 6723·520020
 2012 01 23 21723.580017
 2012 01 24 19721·469971
 2012 01 25 21723.150024
 2012 01 26 19726.659973
 2012 01 27 7726·250000
 2012 01 30 24719·809998
 2012 01 31 40723·219971
 2012 02 01 48727·640015
 2012 02 02 99732·239990
 2012 02 03 48737.099976
 2012 02 06 34741·299988
 2012 02 07 79740·510010
 2012 02 08 15743.630005
 2012 02 09 39745.030029
 2012 02 10 84741·090027
 2012 02 13 25745.840027
 2012 02 14 2743.250000
 2012 02 15 75743·440002
 2012 02 16 98743.969971
 2012 02 17 24752·710022
 2012 02 21 26752.530029
 2012 02 22 54751.080017
 2012 02 23 7749.250000
 2012 02 24 40755·880005
 2012 02 27 84750.719971
 2012 02 28 3756·890015
 2012 02 29 68755.460022
 2012 03 01 60757·549988
 2012 03 02 93756·700012
 2012 03 05 72752.479980
 2012 03 06 62741·479980
 2012 03 07 96744·330017
 2012 03 08 98750·909973
 2012 03 09 36756·900024
 2012 03 12 96756.840027
 2012 03 13 87761.450012
 2012 03 14 68769·280029
 2012 03 15 95770·739990
 2012 03 16 1775·640015
 2012 03 19 97776.070007
 2012 03 20 98773.119995
 2012 03 21 76774.760010
 2012 03 22 34768·000000
 2012 03 23 11766·869995
 2012 03 26 6772·919983
 2012 03 27 28781.010010
 2012 03 28 77772·599976
 2012 03 29 44769.469971
 2012 03 30 36775·049988
 2012 04 02 27776.669983
 2012 04 03 37777·140015
 2012 04 04 34771·059998
 2012 04 05 58770·559998
 2012 04 09 73761.909973
 2012 04 10 45750.030029
 2012 04 11 43753·539978
 2012 04 12 65756.909973
 2012 04 13 91757.799988
 2012 04 16 57755·080017
 2012 04 17 59759·349976
 2012 04 18 78764.960022
 2012 04 19 33758·320007
 2012 04 20 56761·989990
 2012 04 23 95751.340027
 2012 04 24 39756.280029
 2012 04 25 73763.219971
 2012 04 26 48767.590027
 2012 04 27 89773·070007
 2012 04 30 19771·450012
 2012 05 01 11772.429993
 2012 05 02 64771.340027
 2012 05 03 4767.859985
 2012 05 04 11756.340027
 2012 05 07 74754.369995
 2012 05 08 62744·919983
 2012 05 09 27742.669983
 2012 05 10 35749·570007
 2012 05 11 12746.150024
 2012 05 14 22739.530029
 2012 05 15 72735.020020
 2012 05 16 34732.869995
 2012 05 17 99720.780029
 2012 05 18 52713·330017
 2012 05 21 77715.020020
 2012 05 22 78724·039978
 2012 05 23 37716·469971
 2012 05 24 84724.440002
 2012 05 25 4726.750000
 2012 05 29 61731·179993
 2012 05 30 50724.609985
 2012 05 31 73717·549988
 2012 06 01 41705.400024
 2012 06 04 2698.880005
 2012 06 05 90703.090027
 2012 06 06 2710.119995
 2012 06 07 2724·640015
 2012 06 08 45721.539978
 2012 06 11 31721.119995
 2012 06 12 77720.479980
 2012 06 13 23722·119995
 2012 06 14 60723·919983
 2012 06 15 73732·250000
 2012 06 18 29734·739990
 2012 06 19 69742·590027
 2012 06 20 40742·460022
 2012 06 21 44729.799988
 2012 06 22 16731·190002
 2012 06 25 26721·000000
 2012 06 26 4721·700012
 2012 06 27 91728·340027
 2012 06 28 19723·440002
 2012 06 29 8736.679993
 2012 07 02 97747.280029
 2012 07 03 92751.989990
 2012 07 05 45751.940002
 2012 07 06 53743·750000
 2012 07 09 88742·760010
 2012 07 10 47736.700012
 2012 07 11 25734·760010
 2012 07 12 23730.159973
 2012 07 13 72736.669983
 2012 07 16 80742.919983
 2012 07 17 16740.880005
 2012 07 18 7748.539978
 2012 07 19 66755·049988
 2012 07 20 42750.159973
 2012 07 23 0736.260010
 2012 07 24 17731.580017
 2012 07 25 15732·890015
 2012 07 26 9736.429993
 2012 07 27 82749·969971
 2012 07 30 91759.869995
 2012 07 31 90758·549988
 2012 08 01 81755·090027
 2012 08 02 96745·070007
 2012 08 03 92754·219971
 2012 08 06 82765.539978
 2012 08 07 84767·940002
 2012 08 08 97768.210022
 2012 08 09 9769.869995
 2012 08 10 13768·229980
 2012 08 13 67768·690002
 2012 08 14 68770·659973
 2012 08 15 53771.340027
 2012 08 16 25772.960022
 2012 08 17 6778·849976
 2012 08 20 14777.429993
 2012 08 21 63777·030029
 2012 08 22 88774.719971
 2012 08 23 2771·469971
 2012 08 24 68770·190002
 2012 08 27 1775·900024
 2012 08 28 96774.109985
 2012 08 29 80774.789978
 2012 08 30 86769·630005
 2012 08 31 56770·650024
 2012 09 04 69769.599976
 2012 09 05 90772·739990
 2012 09 06 49776.250000
 2012 09 07 40789.729980
 2012 09 10 50788·520020
 2012 09 11 8788·520020
 2012 09 12 65790.789978
 2012 09 13 92791·869995
 2012 09 14 9805.750000
 2012 09 17 35804·020020
 2012 09 18 65802·890015
 2012 09 19 74803·710022
 2012 09 20 39799.229980
 2012 09 21 94804.409973
 2012 09 24 6800.219971
 2012 09 25 74793·859985
 2012 09 26 60787.520020
 2012 09 27 38789.900024
 2012 09 28 69790·700012
 2012 10 01 5793·510010
 2012 10 02 17792·869995
 2012 10 03 41794·479980
 2012 10 04 61800.309998
 2012 10 05 5802·700012
 2012 10 08 77800.559998
 2012 10 09 3793.859985
 2012 10 10 13788·080017
 2012 10 11 37789·760010
 2012 10 12 36785·640015
 2012 10 15 51786.260010
 2012 10 16 83794.580017
 2012 10 17 88800.669983
 2012 10 18 12800·780029
 2012 10 19 34788·549988
 2012 10 22 51784·169983
 2012 10 23 72775·929993
 2012 10 24 49776·349976
 2012 10 25 28775·109985
 2012 10 26 25773·960022
 2012 10 31 26775·820007
 2012 11 01 18780.400024
 2012 11 02 34780·799988
 2012 11 05 36777.969971
 2012 11 06 14783·739990
 2012 11 07 11767.280029
 2012 11 08 76761·390015
 2012 11 09 41758·909973
 2012 11 12 23761·219971
 2012 11 13 48757·859985
 2012 11 14 5747.309998
 2012 11 15 21744·369995
 2012 11 16 66742·419983
 2012 11 19 73754.140015
 2012 11 20 96761.299988
 2012 11 21 84766.320007
 2012 11 23 81771·020020
 2012 11 26 55772.719971
 2012 11 27 50773.090027
 2012 11 28 60766.090027
 2012 11 29 31779·179993
 2012 11 30 89780.770020
 2012 12 03 93779·210022
 2012 12 04 6776·450012
 2012 12 05 3773.719971
 2012 12 06 94778.030029
 2012 12 07 74780·729980
 2012 12 10 5783.250000
 2012 12 11 12786.960022
 2012 12 12 13789.390015
 2012 12 13 69783.559998
 2012 12 14 62781.359985
 2012 12 17 94782·549988
 2012 12 18 16791·219971
 2012 12 19 79795.030029
 2012 12 20 9793.419983
 2012 12 21 12788.000000
 2012 12 24 97788·890015
 2012 12 26 28784.489990
 2012 12 27 3776.250000
 2012 12 28 55776.429993
 2012 12 31 75774.530029
 2013 01 02  67791.460022
 2013 01 03  26806.599976
 2013 01 04  35808.390015
 2013 01 07  94807·640015
 2013 01 08  72804.900024
 2013 01 09  84808.760010
 2013 01 10  90810.400024
 2013 01 11  23813.669983
 2013 01 14  43812.950012
 2013 01 15  9812.049988
 2013 01 16  83814·330017
 2013 01 17  58818·239990
 2013 01 18  5818.849976
 2013 01 22  57821·940002
 2013 01 23  2826.650024
 2013 01 24  15827·130005
 2013 01 25  9830.349976
 2013 01 28  10830·799988
 2013 01 29  60831·510010
 2013 01 30  41832·330017
 2013 01 31  31830.719971
 2013 02 01  76833.650024
 2013 02 04  94830.049988
 2013 02 05  3831·979980
 2013 02 06  69835.400024
 2013 02 07  84832·260010
 2013 02 08  68839·500000
 2013 02 11  97840.599976
 2013 02 12  51841·750000
 2013 02 13  93841·989990
 2013 02 14  70841·099976
 2013 02 15  41841·280029
 2013 02 19  25844.919983
 2013 02 20  83839.039978
 2013 02 21  12830.630005
 2013 02 22  79835·010010
 2013 02 25  69825·820007
 2013 02 26  61824·140015
 2013 02 27  32829.950012
 2013 02 28  81840.849976
 2013 03 01  82833·309998
 2013 03 04  60839·340027
 2013 03 05  93848·349976
 2013 03 06  40853·979980
 2013 03 07  89856·049988
 2013 03 08  35856.859985
 2013 03 11  84859·469971
 2013 03 12  76859.909973
 2013 03 13  40860·020020
 2013 03 14  68864.640015
 2013 03 15  16864.419983
 2013 03 18  33858·320007
 2013 03 19  13854.820007
 2013 03 20  66862·200012
 2013 03 21  28857.840027
 2013 03 22  81859.190002
 2013 03 25  5859·039978
 2013 03 26  61863.719971
 2013 03 27  83861.929993
 2013 03 28  12867.479980
 2013 04 01  44865·729980
 2013 04 02  9868.820007
 2013 04 03  68859·559998
 2013 04 04  47861·169983
 2013 04 05  79853.950012
 2013 04 08  91859.409973
 2013 04 09  97866·210022
 2013 04 10  29871·210022
 2013 04 11  86880.260010
 2013 04 12  15876·880005
 2013 04 15  7860·729980
 2013 04 16  28862.809998
 2013 04 17  66856.049988
 2013 04 18  12851.900024
 2013 04 19  62854·309998
 2013 04 22  37858.719971
 2013 04 23  42867.489990
 2013 04 24  39874.090027
 2013 04 25  49877·229980
 2013 04 26  77875.359985
 2013 04 29  67877.940002
 2013 04 30  78880.419983
 2013 05 01  80877·530029
 2013 05 02  90878.130005
 2013 05 03  15889·090027
 2013 05 06  34895·309998
 2013 05 07  95896·909973
 2013 05 08  47900.539978
 2013 05 09  87900·969971
 2013 05 10  40901.469971
 2013 05 13  56903·049988
 2013 05 14  41906·760010
 2013 05 15  8914.020020
 2013 05 16  52914·799988
 2013 05 17  50916·830017
 2013 05 20  92922.969971
 2013 05 21  29922.650024
 2013 05 22  52914·080017
 2013 05 23  91906·520020
 2013 05 24  43907.270020
 2013 05 28  25917.140015
 2013 05 29  46908.549988
 2013 05 30  16913.729980
 2013 05 31  64904.440002
 2013 06 03  95899·289978
 2013 06 04  67899·559998
 2013 06 05  89890·369995
 2013 06 06  49885.960022
 2013 06 07  67900·590027
 2013 06 10  71908.130005
 2013 06 11  97898·950012
 2013 06 12  17892·260010
 2013 06 13  90890·780029
 2013 06 14  39900.090027
 2013 06 17  53903·640015
 2013 06 18  12908·510010
 2013 06 19  39902·590027
 2013 06 20  78877.760010
 2013 06 21  95873.630005
 2013 06 24  3863·799988
 2013 06 25  15870.909973
 2013 06 26  20879·820007
 2013 06 27  86890.409973
 2013 06 28  85887.580017
 2013 07 01  43893.710022
 2013 07 02  22891·489990
 2013 07 03  15890.349976
 2013 07 05  76895·619995
 2013 07 08  74907·250000
 2013 07 09  64911·780029
 2013 07 10  92914.109985
 2013 07 11  22916·849976
 2013 07 12  83928·099976
 2013 07 15  54931·130005
 2013 07 16  58927.630005
 2013 07 17  90929.919983
 2013 07 18  71932.739990
 2013 07 19  24934.650024
 2013 07 22  74938·200012
 2013 07 23  75938·640015
 2013 07 24  62933·729980
 2013 07 25  29932.989990
 2013 07 26  28931·179993
 2013 07 29  96934.099976
 2013 07 30  8934.849976
 2013 07 31  53936·729980
 2013 08 01  34937.090027
 2013 08 02  98946·219971
 2013 08 05  83947.809998
 2013 08 06  0941·669983
 2013 08 07  29936·590027
 2013 08 08  49938.909973
 2013 08 09  88938·090027
 2013 08 12  3936.609985
 2013 08 13  76935·940002
 2013 08 14  43936·979980
 2013 08 15  49922.070007
 2013 08 16  19919.150024
 2013 08 19  62915·010010
 2013 08 20  0915.080017
 2013 08 21  15912.359985
 2013 08 22  29914·280029
 2013 08 23  2921·200012
 2013 08 26  65922.559998
 2013 08 27  63907·219971
 2013 08 28  39906.489990
 2013 08 29  33908.570007
 2013 08 30  5906·669983
 2013 09 03  92909.099976
 2013 09 04  83911·539978
 2013 09 05  17920·260010
 2013 09 06  15913.880005
 2013 09 09  28921.989990
 2013 09 10  15931·710022
 2013 09 11  43935.750000
 2013 09 12  15937·700012
 2013 09 13  22937·570007
 2013 09 16  18940.900024
 2013 09 17  23945·989990
 2013 09 18  48947.650024
 2013 09 19  48959.179993
 2013 09 20  98952·719971
 2013 09 23  95945·929993
 2013 09 24  83945.280029
 2013 09 25  7944·130005
 2013 09 26  88944.700012
 2013 09 27  23942.049988
 2013 09 30  16935.239990
 2013 10 01  25939·500000
 2013 10 02  43939.739990
 2013 10 03  94933·719971
 2013 10 04  64938.010010
 2013 10 07  52936·469971
 2013 10 08  45924·489990
 2013 10 09  20918.849976
 2013 10 10  72924.239990
 2013 10 11  63942·679993
 2013 10 14  1944·690002
 2013 10 15  41946·690002
 2013 10 16  9947·969971
 2013 10 17  59957.169983
 2013 10 18  43967·960022
 2013 10 21  18972·080017
 2013 10 22  70974·369995
 2013 10 23  65971.469971
 2013 10 24  27974·400024
 2013 10 25  40978.150024
 2013 10 28  73980·440002
 2013 10 29  31983.030029
 2013 10 30  35979·650024
 2013 10 31  20978.650024
 2013 11 01  63977.270020
 2013 11 04  34982.559998
 2013 11 05  74979.210022
 2013 11 06  95983.340027
 2013 11 07  8972·340027
 2013 11 08  72972·820007
 2013 11 11  74984·210022
 2013 11 12  28981·349976
 2013 11 13  3980.530029
 2013 11 14  72991·830017
 2013 11 15  94997.650024
 2013 11 18  8995·289978
 2013 11 19  67992·809998
 2013 11 20  85988.590027
 2013 11 21  13990.919983
 2013 11 22  47998·969971
 2013 11 25  441001·710022
 2013 11 26  841001.650024
 2013 11 27  401003·260010
 2013 11 29  821004·090027
 2013 12 02  41001.250000
 2013 12 03  72995.219971
 2013 12 04  6990·400024
 2013 12 05  78993·380005
 2013 12 06  39994·400024
 2013 12 09  721005.659973
 2013 12 10  671003.549988
 2013 12 11  21990.880005
 2013 12 12  71987·090027
 2013 12 13  37987.690002
 2013 12 16  5991.239990
 2013 12 17  25990.510010
 2013 12 18  42985·789978
 2013 12 19  401003·530029
 2013 12 20  261008.520020
 2013 12 23  281016.950012
 2013 12 24  221018.989990
 2013 12 26  831022.140015
 2013 12 27  631025.260010
 2013 12 30  921024·670044
 2013 12 31  51026.170044
 2014 01 02 901018.799988
 2014 01 03 721019·770020
 2014 01 06 61016.789978
 2014 01 07 91018·330017
 2014 01 08 131021·309998
 2014 01 09 341021·000000
 2014 01 10 811022·840027
 2014 01 13 811013.190002
 2014 01 14 261015·280029
 2014 01 15 561026·550049
 2014 01 16 571027.540039
 2014 01 17 871024.780029
 2014 01 21 301023.320007
 2014 01 22 701028·109985
 2014 01 23 961017.020020
 2014 01 24 23999·929993
 2014 01 27 50989·359985
 2014 01 28 33993·640015
 2014 01 29 86989·200012
 2014 01 30 8996·979980
 2014 01 31 38990.679993
 2014 02 03 26971.640015
 2014 02 04 39972·960022
 2014 02 05 85970·789978
 2014 02 06 67978·859985
 2014 02 07 55991·020020
 2014 02 10 941001.229980
 2014 02 11 251005·789978
 2014 02 12 391015.049988
 2014 02 13 531011.440002
 2014 02 14 141021.070007
 2014 02 18 211026.430054
 2014 02 19 791022·440002
 2014 02 20 761021·429993
 2014 02 21 861027.910034
 2014 02 24 911029·099976
 2014 02 25 371029·099976
 2014 02 26 61031·229980
 2014 02 27 241031.630005
 2014 02 28 811034·819946
 2014 03 03 881027·280029
 2014 03 04 491038·349976
 2014 03 05 651047·959961
 2014 03 06 601049·750000
 2014 03 07 341047·099976
 2014 03 10 371044·619995
 2014 03 11 721042.550049
 2014 03 12 211037·119995
 2014 03 13 991030·319946
 2014 03 14 261029.910034
 2014 03 17 331033.989990
 2014 03 18 851041.079956
 2014 03 19 341035·750000
 2014 03 20 991037.739990
 2014 03 21 611042·439941
 2014 03 24 941033·920044
 2014 03 25 151037.109985
 2014 03 26 621034.420044
 2014 03 27 941028·420044
 2014 03 28 181034·380005
 2014 03 31 411040·520020
 2014 04 01 461048·609985
 2014 04 02 941053.510010
 2014 04 03 511051.920044
 2014 04 04 381040.369995
 2014 04 07 81027.119995
 2014 04 08 501025.099976
 2014 04 09 131034·199951
 2014 04 10 561021·809998
 2014 04 11 301012·140015
 2014 04 14 751012·590027
 2014 04 15 471012·239990
 2014 04 16 711030·300049
 2014 04 17 191035.609985
 2014 04 21 61039.109985
 2014 04 22 231044·989990
 2014 04 23 841045.910034
 2014 04 24 51043·180054
 2014 04 25 61037·079956
 2014 04 28 341030·859985
 2014 04 29 191042.500000
 2014 04 30 471043·219971
 2014 05 01 631047.290039
 2014 05 02 11048.219971
 2014 05 05 271041·300049
 2014 05 06 241042·119995
 2014 05 07 911037.050049
 2014 05 08 661042·530029
 2014 05 09 831040.699951
 2014 05 12 451049·680054
 2014 05 13 261057·130005
 2014 05 14 01051.180054
 2014 05 15 881037·569946
 2014 05 16 401039.459961
 2014 05 19 321043·880005
 2014 05 20 961041·329956
 2014 05 21 681045·349976
 2014 05 22 671050·920044
 2014 05 23 971055·560059
 2014 05 27 731061.829956
 2014 05 28 711063.150024
 2014 05 29 61064·780029
 2014 05 30 341068·390015
 2014 06 02 771067·650024
 2014 06 03 751069.609985
 2014 06 04 651069·540039
 2014 06 05 801072.300049
 2014 06 06 751083.800049
 2014 06 09 791085.979980
 2014 06 10 761084.280029
 2014 06 11 981081·900024
 2014 06 12 611074·060059
 2014 06 13 91074·920044
 2014 06 16 941076.969971
 2014 06 17 771078·479980
 2014 06 18 561082.119995
 2014 06 19 151089.180054
 2014 06 20 11093·550049
 2014 06 23 291093.109985
 2014 06 24 31086.839966
 2014 06 25 721086.310059
 2014 06 26 51084.849976
 2014 06 27 921089.489990
 2014 06 30 721093·229980
 2014 07 01 821096·510010
 2014 07 02 371100.920044
 2014 07 03 291104·390015
 2014 07 07 551101·130005
 2014 07 08 681091·439941
 2014 07 09 531094.680054
 2014 07 10 281087.670044
 2014 07 11 741091·739990
 2014 07 14 821099·310059
 2014 07 15 341094·310059
 2014 07 16 11099.680054
 2014 07 17 711088·569946
 2014 07 18 01091·550049
 2014 07 21 891094·530029
 2014 07 22 871101.020020
 2014 07 23 161103·859985
 2014 07 24 201105.959961
 2014 07 25 481099.729980
 2014 07 28 491095.380005
 2014 07 29 31096·849976
 2014 07 30 701093.239990
 2014 07 31 681075.599976
 2014 08 01 741067.410034
 2014 08 04 511070.319946
 2014 08 05 991066·689941
 2014 08 06 311065.119995
 2014 08 07 761061.729980
 2014 08 08 51064·020020
 2014 08 11 821078.449951
 2014 08 12 421074.630005
 2014 08 13 911080·170044
 2014 08 14 331086.060059
 2014 08 15 211082.589966
 2014 08 18 351093·500000
 2014 08 19 841101.000000
 2014 08 20 291102·699951
 2014 08 21 391107.699951
 2014 08 22 651106·619995
 2014 08 25 411112.160034
 2014 08 26 131114.719971
 2014 08 27 891113.459961
 2014 08 28 151110.109985
 2014 08 29 771112·670044
 2014 09 02 301113.589966
 2014 09 03 451115·160034
 2014 09 04 901111.739990
 2014 09 05 281110·339966
 2014 09 08 471113.699951
 2014 09 09 71107.579956
 2014 09 10 221106·439941
 2014 09 11 581108.410034
 2014 09 12 591104.869995
 2014 09 15 21103·250000
 2014 09 16 691103.030029
 2014 09 17 541110·869995
 2014 09 18 861117·170044
 2014 09 19 781117·140015
 2014 09 22 121107.619995
 2014 09 23 301102·770020
 2014 09 24 711100·430054
 2014 09 25 131093.550049
 2014 09 26 561094·280029
 2014 09 29 231092.390015
 2014 09 30 831094.650024
 2014 10 01 51079.079956
 2014 10 02 351070·050049
 2014 10 03 971084.609985
 2014 10 06 171088.619995
 2014 10 07 811075.229980
 2014 10 08 51069.250000
 2014 10 09 381070.369995
 2014 10 10 931057·040039
 2014 10 13 911039.030029
 2014 10 14 471038·410034
 2014 10 15 611010.799988
 2014 10 16 531019.520020
 2014 10 17 111040.250000
 2014 10 20 671046·829956
 2014 10 21 21063.040039
 2014 10 22 671071·670044
 2014 10 23 401076.280029
 2014 10 24 991082.530029
 2014 10 27 251084·719971
 2014 10 28 291093.150024
 2014 10 29 41094.829956
 2014 10 30 971097.760010
 2014 10 31 181114·650024
 2014 11 03 591119.790039
 2014 11 04 531112.410034
 2014 11 05 451119·310059
 2014 11 06 931120·310059
 2014 11 07 11125·359985
 2014 11 10 641128.589966
 2014 11 11 471130.890015
 2014 11 12 891129.189941
 2014 11 13 231128·510010
 2014 11 14 361131·030029
 2014 11 17 371130·369995
 2014 11 18 681134·250000
 2014 11 19 201133·430054
 2014 11 20 941133.489990
 2014 11 21 711143.180054
 2014 11 24 181148·119995
 2014 11 25 111147.589966
 2014 11 26 891148.810059
 2014 11 28 311147.609985
 2014 12 01 531138·069946
 2014 12 02 401140.180054
 2014 12 03 971146.770020
 2014 12 04 221145.260010
 2014 12 05 91149.849976
 2014 12 08 771140.469971
 2014 12 09 181129·449951
 2014 12 10 771123.719971
 2014 12 11 501126·939941
 2014 12 12 141111.900024
 2014 12 15 771100.540039
 2014 12 16 521095.400024
 2014 12 17 641096.689941
 2014 12 18 731124.619995
 2014 12 19 241144·079956
 2014 12 22 291148·859985
 2014 12 23 641154·530029
 2014 12 26 961158.239990
 2014 12 29 361158.550049
 2014 12 30 151155·469971
 2014 12 31 871143.900024
 2015 01 02  531137·050049
 2015 01 05  121121·479980
 2015 01 06  421107.339966
 2015 01 07  971117·300049
 2015 01 08  371130·420044
 2015 01 09  771133·089966
 2015 01 12  651124.520020
 2015 01 13  811117.150024
 2015 01 14  691106·260010
 2015 01 15  831107·729980
 2015 01 16  661105.910034
 2015 01 20  531114·589966
 2015 01 21  921118.790039
 2015 01 22  51127.000000
 2015 01 23  531140·969971
 2015 01 26  491136.250000
 2015 01 27  761125·780029
 2015 01 28  421115.619995
 2015 01 29  571109·030029
 2015 01 30  341111.170044
 2015 02 02  141103·569946
 2015 02 03  211127.750000
 2015 02 04  341135.140015
 2015 02 05  941139·550049
 2015 02 06  261142.579956
 2015 02 09  911138·020020
 2015 02 10  661141.380005
 2015 02 11  431146·819946
 2015 02 12  551155·640015
 2015 02 13  281163·040039
 2015 02 17  601164.969971
 2015 02 18  191166·500000
 2015 02 19  711166.260010
 2015 02 20  341163.400024
 2015 02 23  481173·130005
 2015 02 24  851174.579956
 2015 02 25  691177.050049
 2015 02 26  311173·439941
 2015 02 27  851173·140015
 2015 03 02  281173.560059
 2015 03 03  671170·510010
 2015 03 04  731164·660034
 2015 03 05  541168.930054
 2015 03 06  611153.599976
 2015 03 09  91156·349976
 2015 03 10  331141.060059
 2015 03 11  621139.380005
 2015 03 12  231141.839966
 2015 03 13  641140.540039
 2015 03 16  121150·910034
 2015 03 17  391154.079956
 2015 03 18  751152·469971
 2015 03 19  281165.760010
 2015 03 20  351171.050049
 2015 03 23  431176·060059
 2015 03 24  71169·130005
 2015 03 25  181151.869995
 2015 03 26  531143.359985
 2015 03 27  551147.699951
 2015 03 30  311157·189941
 2015 03 31  791156.280029
 2015 04 01  421146.119995
 2015 04 02  821151.170044
 2015 04 06  841150.930054
 2015 04 07  801161.339966
 2015 04 08  11160.199951
 2015 04 09  561160·489990
 2015 04 10  301170·260010
 2015 04 13  151169·989990
 2015 04 14  561164.729980
 2015 04 15  331174.040039
 2015 04 16  571173·920044
 2015 04 17  41158·739990
 2015 04 20  581167.459961
 2015 04 21  941170.910034
 2015 04 22  781169.140015
 2015 04 23  901175.869995
 2015 04 24  811180.939941
 2015 04 27  471176·890015
 2015 04 28  291169·910034
 2015 04 29  431170·979980
 2015 04 30  271159·699951
 2015 05 01  231166.920044
 2015 05 04  751178.300049
 2015 05 05  561164.859985
 2015 05 06  201154.290039
 2015 05 07  791158·010010
 2015 05 08  31171·869995
 2015 05 11  501174·369995
 2015 05 12  111163·780029
 2015 05 13  961169·979980
 2015 05 14  261176·000000
 2015 05 15  671181.209961
 2015 05 18  761183.079956
 2015 05 19  811186·000000
 2015 05 20  821184.979980
 2015 05 21  781185.229980
 2015 05 22  141186·969971
 2015 05 26  661172.300049
 2015 05 27  341176.060059
 2015 05 28  761179·540039
 2015 05 29  521175·160034
 2015 06 01  71173.760010
 2015 06 02  701172.260010
 2015 06 03  801178·140015
 2015 06 04  391169·290039
 2015 06 05  861164·839966
 2015 06 08  21161·869995
 2015 06 09  351157·479980
 2015 06 10  511164·869995
 2015 06 11  91176.770020
 2015 06 12  691168.880005
 2015 06 15  101158.189941
 2015 06 16  881163·569946
 2015 06 17  91167·459961
 2015 06 18  331176.390015
 2015 06 19  991179.150024
 2015 06 22  761184·030029
 2015 06 23  421184.650024
 2015 06 24  831177.839966
 2015 06 25  211173·859985
 2015 06 26  651170·319946
 2015 06 29  891148·829956
 2015 06 30  301149·000000
 2015 07 01  201155.550049
 2015 07 02  311156·630005
 2015 07 06  571149·510010
 2015 07 07  141141.489990
 2015 07 08  651142.579956
 2015 07 09  731145·170044
 2015 07 10  781152.560059
 2015 07 13  971164·959961
 2015 07 14  511170·189941
 2015 07 15  181173.209961
 2015 07 16  81181.099976
 2015 07 17  661181·969971
 2015 07 20  961183.709961
 2015 07 21  151178·709961
 2015 07 22  301176.130005
 2015 07 23  351169·819946
 2015 07 24  451158·150024
 2015 07 27  411150·140015
 2015 07 28  491152·699951
 2015 07 29  421166.619995
 2015 07 30  671167.839966
 2015 07 31  951172·599976
 2015 08 03  971164.290039
 2015 08 04  491165.229980
 2015 08 05  561170·060059
 2015 08 06  21157·030029
 2015 08 07  321153·219971
 2015 08 10  451163·770020
 2015 08 11  311158.369995
 2015 08 12  141144.469971
 2015 08 13  341159.170044
 2015 08 14  421160·349976
 2015 08 17  371159·989990
 2015 08 18  61168.449951
 2015 08 19  101154·979980
 2015 08 20  791134·880005
 2015 08 21  421099·810059
 2015 08 24  781044.089966
 2015 08 25  921042.770020
 2015 08 26  171048.819946
 2015 08 27  401087.030029
 2015 08 28  551102·380005
 2015 08 31  371097·969971
 2015 09 01  451062.569946
 2015 09 02  511068.390015
 2015 09 03  881085.719971
 2015 09 04  251067·660034
 2015 09 08  761074.939941
 2015 09 09  191082.540039
 2015 09 10  521082·069946
 2015 09 11  651082.670044
 2015 09 14  481087.930054
 2015 09 15  141090·900024
 2015 09 16  471104.030029
 2015 09 17  871109.729980
 2015 09 18  241091.380005
 2015 09 21  281092·579956
 2015 09 22  01077.020020
 2015 09 23  481078.719971
 2015 09 24  911065·040039
 2015 09 25  811071.140015
 2015 09 28  601046.619995
 2015 09 29  301042.140015
 2015 09 30  631051·050049
 2015 10 01  181057.699951
 2015 10 02  21053·930054
 2015 10 05  391086·780029
 2015 10 06  761097.020020
 2015 10 07  81099·670044
 2015 10 08  281106·380005
 2015 10 09  81117·579956
 2015 10 12  951118·719971
 2015 10 13  441113·439941
 2015 10 14  621107.189941
 2015 10 15  921110.270020
 2015 10 16  81123.199951
 2015 10 19  461124·229980
 2015 10 20  561126·510010
 2015 10 21  731120.560059
 2015 10 22  261122.670044
 2015 10 23  581144·520020
 2015 10 26  831145·910034
 2015 10 27  581141·089966
 2015 10 28  881144·380005
 2015 10 29  491154·969971
 2015 10 30  451153.540039
 2015 11 02  791153·650024
 2015 11 03  571164.000000
 2015 11 04  141163·560059
 2015 11 05  681159·550049
 2015 11 06  921156.160034
 2015 11 09  201147.319946
 2015 11 10  711148·420044
 2015 11 11  01151.000000
 2015 11 12  791134.489990
 2015 11 13  911121·920044
 2015 11 16  641120.369995
 2015 11 17  191134.630005
 2015 11 18  461137·089966
 2015 11 19  71152·540039
 2015 11 20  631154·699951
 2015 11 23  241154·339966
 2015 11 24  261148.250000
 2015 11 25  321157.449951
 2015 11 27  621156·489990
 2015 11 30  411154.660034
 2015 12 01  741155·339966
 2015 12 02  531152.609985
 2015 12 03  801133.020020
 2015 12 04  191137·589966
 2015 12 07  731145.160034
 2015 12 08  831136.709961
 2015 12 09  611128.250000
 2015 12 10  351133·040039
 2015 12 11  281112.630005
 2015 12 14  601103.520020
 2015 12 15  751119.099976
 2015 12 16  891130.910034
 2015 12 17  731129.969971
 2015 12 18  471110·670044
 2015 12 21  151110.770020
 2015 12 22  61118·670044
 2015 12 23  631130·099976
 2015 12 24  321139·949951
 2015 12 28  01131·810059
 2015 12 29  371139·300049
 2015 12 30  791141·479980
 2015 12 31  281131·750000
 2016 01 04 751102.310059
 2016 01 05 571110.189941
 2016 01 06 301095.670044
 2016 01 07 721073·079956
 2016 01 08 91061.739990
 2016 01 11 661051.589966
 2016 01 12 451057.719971
 2016 01 13 271041·699951
 2016 01 14 951036.739990
 2016 01 15 901025.079956
 2016 01 19 831028.310059
 2016 01 20 82998.659973
 2016 01 21 541020·000000
 2016 01 22 791032.780029
 2016 01 25 241034·560059
 2016 01 26 491035.599976
 2016 01 27 291033.310059
 2016 01 28 81033.189941
 2016 01 29 751043.449951
 2016 02 01 661058.790039
 2016 02 02 901045.869995
 2016 02 03 791031·930054
 2016 02 04 691048.439941
 2016 02 05 971032.119995
 2016 02 08 301006·020020
 2016 02 09 161009.140015
 2016 02 10 601018·000000
 2016 02 11 28995·549988
 2016 02 12 681006·770020
 2016 02 16 691025.829956
 2016 02 17 321044.760010
 2016 02 18 731054.689941
 2016 02 19 501047.339966
 2016 02 22 151056·400024
 2016 02 23 901057.829956
 2016 02 24 691041·959961
 2016 02 25 431061.339966
 2016 02 26 531073·280029
 2016 02 29 671066·439941
 2016 03 01 801067.839966
 2016 03 02 431086·670044
 2016 03 03 91092.390015
 2016 03 04 191098·219971
 2016 03 07 941099.979980
 2016 03 08 671092·520020
 2016 03 09 341093·599976
 2016 03 10 281087·640015
 2016 03 11 231100·359985
 2016 03 14 611111.510010
 2016 03 15 21107.170044
 2016 03 16 991109.859985
 2016 03 17 51117.010010
 2016 03 18 941127.510010
 2016 03 21 141129·030029
 2016 03 22 661127·469971
 2016 03 23 41123·959961
 2016 03 24 591116·599976
 2016 03 28 961122.079956
 2016 03 29 851120·349976
 2016 03 30 61136·630005
 2016 03 31 761137·540039
 2016 04 01 971129·729980
 2016 04 04 361139·859985
 2016 04 05 261128.930054
 2016 04 06 891129·310059
 2016 04 07 941124·089966
 2016 04 08 281128.880005
 2016 04 11 01128.890015
 2016 04 12 671127.540039
 2016 04 13 861140·520020
 2016 04 14 911149·560059
 2016 04 15 921148·900024
 2016 04 18 41147.119995
 2016 04 19 01157.109985
 2016 04 20 821159·729980
 2016 04 21 891155·589966
 2016 04 22 201152·439941
 2016 04 25 851150·319946
 2016 04 26 831154.640015
 2016 04 27 51153·500000
 2016 04 28 581147.349976
 2016 04 29 161136.449951
 2016 05 02 01143.910034
 2016 05 03 781137·079956
 2016 05 04 881131·839966
 2016 05 05 951131·880005
 2016 05 06 661128.290039
 2016 05 09 691136·290039
 2016 05 10 31139·459961
 2016 05 11 461142·170044
 2016 05 12 361135·530029
 2016 05 13 681129.989990
 2016 05 16 231132.069946
 2016 05 17 211129.109985
 2016 05 18 931125.479980
 2016 05 19 871120.410034
 2016 05 20 931128.449951
 2016 05 23 941133.069946
 2016 05 24 421133.939941
 2016 05 25 641150·000000
 2016 05 26 801155.050049
 2016 05 27 651156.650024
 2016 05 31 171156·420044
 2016 06 01 611154·250000
 2016 06 02 801156·880005
 2016 06 03 611155.219971
 2016 06 06 721162.959961
 2016 06 07 681169·250000
 2016 06 08 121170·849976
 2016 06 09 311167.900024
 2016 06 10 901157·069946
 2016 06 13 961150·660034
 2016 06 14 191142·589966
 2016 06 15 511146.209961
 2016 06 16 781134.989990
 2016 06 17 831142·469971
 2016 06 20 711147·849976
 2016 06 21 221153·500000
 2016 06 22 681154·160034
 2016 06 23 931155.839966
 2016 06 24 611125.560059
 2016 06 27 681101·550049
 2016 06 28 151108·130005
 2016 06 29 131128·430054
 2016 06 30 101145·339966
 2016 07 01 401161·079956
 2016 07 05 11151.099976
 2016 07 06 561147·729980
 2016 07 07 611156.599976
 2016 07 08 141163·140015
 2016 07 11 341179.989990
 2016 07 12 611184·859985
 2016 07 13 831188·180054
 2016 07 14 901192·670044
 2016 07 15 441193.410034
 2016 07 18 891195.229980
 2016 07 19 711194·829956
 2016 07 20 931197·829956
 2016 07 21 891195.650024
 2016 07 22 291197·619995
 2016 07 25 431197·239990
 2016 07 26 731196.479980
 2016 07 27 501195·949951
 2016 07 28 941196·349976
 2016 07 29 441198·420044
 2016 08 01 71200.260010
 2016 08 02 331189.199951
 2016 08 03 221191·800049
 2016 08 04 431196·119995
 2016 08 05 941200.160034
 2016 08 08 711206·380005
 2016 08 09 751206·900024
 2016 08 10 341203.170044
 2016 08 11 601205.619995
 2016 08 12 201207.040039
 2016 08 15 411209·920044
 2016 08 16 361206.410034
 2016 08 17 551200.569946
 2016 08 18 611207.300049
 2016 08 19 341204·709961
 2016 08 22 941205.310059
 2016 08 23 551210·030029
 2016 08 24 21202·869995
 2016 08 25 911202·310059
 2016 08 26 761196·890015
 2016 08 29 601201.819946
 2016 08 30 741202.630005
 2016 08 31 751197.650024
 2016 09 01 761195·630005
 2016 09 02 951204.349976
 2016 09 06 331206.089966
 2016 09 07 741208·609985
 2016 09 08 141208·000000
 2016 09 09 111179.829956
 2016 09 12 611174.800049
 2016 09 13 11174·829956
 2016 09 14 341174·790039
 2016 09 15 831176·260010
 2016 09 16 651181.150024
 2016 09 19 941183·969971
 2016 09 20 51185·630005
 2016 09 21 121185·760010
 2016 09 22 771199·640015
 2016 09 23 151200.150024
 2016 09 26 221190.119995
 2016 09 27 231188.160034
 2016 09 28 521193·020020
 2016 09 29 531189·680054
 2016 09 30 21194·280029
 2016 10 03 661194·859985
 2016 10 04 741188·739990
 2016 10 05 201192.729980
 2016 10 06 911191·660034
 2016 10 07 171188.430054
 2016 10 10 481194·819946
 2016 10 11 541179.560059
 2016 10 12 571181.660034
 2016 10 13 761171.530029
 2016 10 14 51181.540039
 2016 10 17 191177·050049
 2016 10 18 961178·790039
 2016 10 19 681184·489990
 2016 10 20 41182.060059
 2016 10 21 21180·060059
 2016 10 24 251187·229980
 2016 10 25 451186·170044
 2016 10 26 241180·469971
 2016 10 27 161179·890015
 2016 10 28 891173·319946
 2016 10 31 811176·579956
 2016 11 01 741161·670044
 2016 11 02 991159·069946
 2016 11 03 571154·339966
 2016 11 04 761154.449951
 2016 11 07 841155·660034
 2016 11 08 131175.420044
 2016 11 09 231177·000000
 2016 11 10 561191·630005
 2016 11 11 121192·050049
 2016 11 14 471195.890015
 2016 11 15 71200·680054
 2016 11 16 721205·109985
 2016 11 17 381207.829956
 2016 11 18 141210·189941
 2016 11 21 531211.930054
 2016 11 22 991218.109985
 2016 11 23 701218.349976
 2016 11 25 511224·430054
 2016 11 28 291221.400024
 2016 11 29 371220.170044
 2016 11 30 391220·680054
 2016 12 01 221214·000000
 2016 12 02 301214·589966
 2016 12 05 121216.800049
 2016 12 06 11222·910034
 2016 12 07 131227.300049
 2016 12 08 751243.140015
 2016 12 09 741248·729980
 2016 12 12 401249·930054
 2016 12 13 391252.619995
 2016 12 14 81247.020020
 2016 12 15 981249.619995
 2016 12 16 601250.069946
 2016 12 19 371252.479980
 2016 12 20 981254·920044
 2016 12 21 851256.349976
 2016 12 22 941250.859985
 2016 12 23 701252.619995
 2016 12 27 401255.400024
 2016 12 28 611246·969971
 2016 12 29 981244.670000
 2016 12 30 251239.020000
 2017 01 03  521241.960000
 2017 01 04  751252·430000
 2017 01 05  541254·540000
 2017 01 06  161256·820000
 2017 01 09  791258·880000
 2017 01 10  31257.380000
 2017 01 11  691255.280000
 2017 01 12  811251.080000
 2017 01 13  891260·140000
 2017 01 17  451255.940000
 2017 01 18  741256·370000
 2017 01 19  821253.610000
 2017 01 20  781257.370000
 2017 01 23  271252·880000
 2017 01 24  261257.630000
 2017 01 25  81267·310000
 2017 01 26  641273·940000
 2017 01 27  991272·110000
 2017 01 30  71258.350000
 2017 01 31  711258.740000
 2017 02 01  911261·670000
 2017 02 02  371261·250000
 2017 02 03  231266·530000
 2017 02 06  81271·120000
 2017 02 07  281271·800000
 2017 02 08  411268.870000
 2017 02 09  51274·680000
 2017 02 10  841282.300000
 2017 02 13  701287.190000
 2017 02 14  361289.950000
 2017 02 15  111296.920000
 2017 02 16  861298.720000
 2017 02 17  361298·960000
 2017 02 21  731305.490000
 2017 02 22  221309.680000
 2017 02 23  271306.920000
 2017 02 24  691305·330000
 2017 02 27  261310·510000
 2017 02 28  451309.130000
 2017 03 01  441312.450000
 2017 03 02  401319.840000
 2017 03 03  981317.170000
 2017 03 06  121312·960000
 2017 03 07  11311.270000
 2017 03 08  411308.500000
 2017 03 09  121304·210000
 2017 03 10  781308.980000
 2017 03 13  851312·310000
 2017 03 14  931306.340000
 2017 03 15  201311.130000
 2017 03 16  261317·860000
 2017 03 17  101318.050000
 2017 03 20  391313.550000
 2017 03 21  961297·270000
 2017 03 22  621294.170000
 2017 03 23  131297·940000
 2017 03 24  481294.350000
 2017 03 27  421286.700000
 2017 03 28  181295·630000
 2017 03 29  571303·920000
 2017 03 30  151307.540000
 2017 03 31  811309.790000
 2017 04 03  511300·030000
 2017 04 04  301303·380000
 2017 04 05  591302.400000
 2017 04 06  661301.610000
 2017 04 07  421303.110000
 2017 04 10  461303·920000
 2017 04 11  241296.550000
 2017 04 12  711298.420000
 2017 04 13  981291·270000
 2017 04 17  401291·540000
 2017 04 18  791294.680000
 2017 04 19  971295·620000
 2017 04 20  511297.950000
 2017 04 21  781301·070000
 2017 04 24  181304.480000
 2017 04 25  681317·610000
 2017 04 26  571324·480000
 2017 04 27  461322·360000
 2017 04 28  611321.540000
 2017 05 01  361322.770000
 2017 05 02  971323.680000
 2017 05 03  581319.620000
 2017 05 04  511318.850000
 2017 05 05  761324.130000
 2017 05 08  791326.630000
 2017 05 09  511326·010000
 2017 05 10  581326.330000
 2017 05 11  881319.950000
 2017 05 12  341322.850000
 2017 05 15  881324·770000
 2017 05 16  751327·600000
 2017 05 17  981305·740000
 2017 05 18  181303·700000
 2017 05 19  581311.230000
 2017 05 22  221320.330000
 2017 05 23  551326·660000
 2017 05 24  151329.210000
 2017 05 25  721333.780000
 2017 05 26  441336.670000
 2017 05 30  361334·880000
 2017 05 31  291331·060000
 2017 06 01  701336·310000
 2017 06 02  81345·930000
 2017 06 05  411349.340000
 2017 06 06  921345.250000
 2017 06 07  131343.500000
 2017 06 08  101345·490000
 2017 06 09  951339·380000
 2017 06 12  621341.210000
 2017 06 13  901346·950000
 2017 06 14  691346·310000
 2017 06 15  481340.740000
 2017 06 16  201342.680000
 2017 06 19  141348·500000
 2017 06 20  281349·810000
 2017 06 21  771346.470000
 2017 06 22  721347·700000
 2017 06 23  221347·040000
 2017 06 26  561350.650000
 2017 06 27  801341·030000
 2017 06 28  511341.600000
 2017 06 29  781333.450000
 2017 06 30  491342·310000
 2017 07 03  851344.260000
 2017 07 05  131342.830000
 2017 07 06  681333.780000
 2017 07 07  251335·180000
 2017 07 10  401342.310000
 2017 07 11  391337·200000
 2017 07 12  81345·140000
 2017 07 13  281352·820000
 2017 07 14  221356.030000
 2017 07 17  361361.460000
 2017 07 18  331357·790000
 2017 07 19  271363.520000
 2017 07 20  311368.090000
 2017 07 21  351366.130000
 2017 07 24  71367·160000
 2017 07 25  161369.410000
 2017 07 26  921372·120000
 2017 07 27  951363.270000
 2017 07 28  181365·940000
 2017 07 31  161367·310000
 2017 08 01  561368·840000
 2017 08 02  951365.600000
 2017 08 03  781367·150000
 2017 08 04  691368.950000
 2017 08 07  981371·110000
 2017 08 08  431367·960000
 2017 08 09  261363.400000
 2017 08 10  451349·040000
 2017 08 11  181349.100000
 2017 08 14  701351.990000
 2017 08 15  251362·460000
 2017 08 16  371364·070000
 2017 08 17  431345.140000
 2017 08 18  341339.900000
 2017 08 21  621338.240000
 2017 08 22  671344.660000
 2017 08 23  211351.630000
 2017 08 24  141349·510000
 2017 08 25  511350.960000
 2017 08 28  761350·750000
 2017 08 29  291345·090000
 2017 08 30  201353.170000
 2017 08 31  281361.670000
 2017 09 01  351370·110000
 2017 09 05  671355.690000
 2017 09 06  811361·950000
 2017 09 07  581362·520000
 2017 09 08  371361.880000
 2017 09 11  611363·900000
 2017 09 12  541378·980000
 2017 09 13  281381.090000
 2017 09 14  21380.120000
 2017 09 15  601381·180000
 2017 09 18  221385·240000
 2017 09 19  511387.390000
 2017 09 20  741384·280000
 2017 09 21  401385.500000
 2017 09 22  901384·380000
 2017 09 25  641379·890000
 2017 09 26  221383.630000
 2017 09 27  21383.980000
 2017 09 28  911387·630000
 2017 09 29  311390.960000
 2017 10 02  401397.180000
 2017 10 03  711402.560000
 2017 10 04  821404.340000
 2017 10 05  391407·880000
 2017 10 06  481410·900000
 2017 10 09  971409·530000
 2017 10 10  421411.190000
 2017 10 11  21412·910000
 2017 10 12  891413·230000
 2017 10 13  561414.800000
 2017 10 16  811415.430000
 2017 10 17  581416.430000
 2017 10 18  321418.790000
 2017 10 19  491412.070000
 2017 10 20  281420·340000
 2017 10 23  681421·300000
 2017 10 24  721421·890000
 2017 10 25  991409.550000
 2017 10 26  411416·550000
 2017 10 27  221419.600000
 2017 10 30  281425·440000
 2017 10 31  591425·370000


 2017 11 01  11426·780000
 2017 11 02  311422.490000
 2017 11 03  441427·710000
 2017 11 06  31432.870000
 2017 11 07  151431·690000
 2017 11 08  351432·100000
 2017 11 09  891421.750000
 2017 11 10  321427·050000
 2017 11 13  151426·330000
 2017 11 14  951422.500000
 2017 11 15  581416·640000
 2017 11 16  701421.940000
 2017 11 17  561429·440000
 2017 11 20  01429.780000
 2017 11 21  691432·130000
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

    Find out about Advanced Features such as online regressions, XY plots, and multiple series charting.

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

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