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 80231·009995
 1992 12 11 74231·279999
 1992 12 14 8231·070007
 1992 12 15 67230·460007
 1992 12 16 60229·850006
 1992 12 17 95230.160004
 1992 12 18 85232.220001
 1992 12 21 73234·320007
 1992 12 22 81233·869995
 1992 12 23 89234.360001
 1992 12 24 38234.339996
 1992 12 28 52233·539993
 1992 12 29 93234.059998
 1992 12 30 38233·860001
 1992 12 31 79233·589996
 1993 01 04  48232.830002
 1993 01 05  73232.119995
 1993 01 06  50231·619995
 1993 01 07  47230.360001
 1993 01 08  32228.740005
 1993 01 11  20229.889999
 1993 01 12  54229·649994
 1993 01 13  5230·479996
 1993 01 14  97232.199997
 1993 01 15  60233·750000
 1993 01 18  9233.990005
 1993 01 19  40233.500000
 1993 01 20  61232·940002
 1993 01 21  44232.529999
 1993 01 22  95234.070007
 1993 01 25  65234.389999
 1993 01 26  71235.880005
 1993 01 27  46234·300003
 1993 01 28  20234·399994
 1993 01 29  19234·320007
 1993 02 01  94235.250000
 1993 02 02  67236.470001
 1993 02 03  14237·410004
 1993 02 04  64239·770004
 1993 02 05  24239.580002
 1993 02 08  32239·830002
 1993 02 09  35238·070007
 1993 02 10  88238.110001
 1993 02 11  81239·009995
 1993 02 12  93238.130005
 1993 02 16  65231·850006
 1993 02 17  4230·309998
 1993 02 18  9228·830002
 1993 02 19  24230.539993
 1993 02 22  9231·070007
 1993 02 23  50230·600006
 1993 02 24  78231·820007
 1993 02 25  25234·850006
 1993 02 26  0235.490005
 1993 03 01  88235.910004
 1993 03 02  80235.759995
 1993 03 03  22239·039993
 1993 03 04  94238·630005
 1993 03 05  7238·149994
 1993 03 08  36238·380005
 1993 03 09  66242·080002
 1993 03 10  72241.940002
 1993 03 11  20242·500000
 1993 03 12  89239.259995
 1993 03 15  32240·729996
 1993 03 16  43241.240005
 1993 03 17  63239.470001
 1993 03 18  9239·669998
 1993 03 19  20240.300003
 1993 03 22  36238.259995
 1993 03 23  1239.380005
 1993 03 24  90238.100006
 1993 03 25  55239·050003
 1993 03 26  9239.389999
 1993 03 29  22239·440002
 1993 03 30  50240.440002
 1993 03 31  88241·639999
 1993 04 01  43240.619995
 1993 04 02  37235.740005
 1993 04 05  35235·500000
 1993 04 06  95235.039993
 1993 04 07  45235·520004
 1993 04 08  85235.300003
 1993 04 12  13236·080002
 1993 04 13  76239·399994
 1993 04 14  47239·830002
 1993 04 15  29238.770004
 1993 04 16  78239.369995
 1993 04 19  55238.380005
 1993 04 20  6236·119995
 1993 04 21  57236·770004
 1993 04 22  50235·000000
 1993 04 23  85233.440002
 1993 04 26  2230.839996
 1993 04 27  82231·169998
 1993 04 28  72233.210007
 1993 04 29  39232.649994
 1993 04 30  42234·279999
 1993 05 03  41234·330002
 1993 05 04  14236.509995
 1993 05 05  18237·360001
 1993 05 06  59236·990005
 1993 05 07  97236·339996
 1993 05 10  70236.669998
 1993 05 11  48236·490005
 1993 05 12  9237·130005
 1993 05 13  39234.889999
 1993 05 14  59234·320007
 1993 05 17  80233·970001
 1993 05 18  73234·139999
 1993 05 19  78233.589996
 1993 05 20  25239.000000
 1993 05 21  87238·029999
 1993 05 24  59238·050003
 1993 05 25  54239.199997
 1993 05 26  38239.860001
 1993 05 27  72241.270004
 1993 05 28  97239.389999
 1993 06 01  29240.800003
 1993 06 02  91241.990005
 1993 06 03  59241.270004
 1993 06 04  44240.009995
 1993 06 07  91238.809998
 1993 06 08  3237·130005
 1993 06 09  99237.220001
 1993 06 10  83237·050003
 1993 06 11  52237·630005
 1993 06 14  20238.699997
 1993 06 15  66238.399994
 1993 06 16  19237.350006
 1993 06 17  51238·869995
 1993 06 18  9237·229996
 1993 06 21  62237·229996
 1993 06 22  85237.960007
 1993 06 23  51237·190002
 1993 06 24  65236·880005
 1993 06 25  12238·929993
 1993 06 28  36239.619995
 1993 06 29  39241.259995
 1993 06 30  7241.660004
 1993 07 01  67240.910004
 1993 07 02  56239.259995
 1993 07 06  28237.589996
 1993 07 07  80237·479996
 1993 07 08  0238·100006
 1993 07 09  49240·169998
 1993 07 12  56240.669998
 1993 07 13  52241.000000
 1993 07 14  14240·990005
 1993 07 15  48240·639999
 1993 07 16  87239.669998
 1993 07 19  18239.039993
 1993 07 20  33238·509995
 1993 07 21  10239·460007
 1993 07 22  8238·309998
 1993 07 23  96238·639999
 1993 07 26  8239.929993
 1993 07 27  16240.000000
 1993 07 28  31239·949997
 1993 07 29  31240·320007
 1993 07 30  15240·210007
 1993 08 02  73241·149994
 1993 08 03  95240·759995
 1993 08 04  93240.949997
 1993 08 05  52240.660004
 1993 08 06  12241.080002
 1993 08 09  63241·369995
 1993 08 10  74241.839996
 1993 08 11  47242.100006
 1993 08 12  91241.000000
 1993 08 13  22241.660004
 1993 08 16  95242.149994
 1993 08 17  49243·240005
 1993 08 18  90244.059998
 1993 08 19  86244·990005
 1993 08 20  99244.610001
 1993 08 23  34244.509995
 1993 08 24  16244.899994
 1993 08 25  92247·009995
 1993 08 26  56246.619995
 1993 08 27  2246·910004
 1993 08 30  2247.449997
 1993 08 31  3248·020004
 1993 09 01  59248.449997
 1993 09 02  79248·389999
 1993 09 03  3247.779999
 1993 09 07  7246.600006
 1993 09 08  28244.009995
 1993 09 09  14244·820007
 1993 09 10  1246·160004
 1993 09 13  18248·279999
 1993 09 14  8246.369995
 1993 09 15  84245·570007
 1993 09 16  4247·089996
 1993 09 17  72246·139999
 1993 09 20  66245.259995
 1993 09 21  88242·470001
 1993 09 22  42244·009995
 1993 09 23  33245·929993
 1993 09 24  98246.600006
 1993 09 27  53246·979996
 1993 09 28  72248·699997
 1993 09 29  89248·289993
 1993 09 30  22247·649994
 1993 10 01  28247·679993
 1993 10 04  76248.380005
 1993 10 05  52247·830002
 1993 10 06  82248.130005
 1993 10 07  88247.369995
 1993 10 08  60246.039993
 1993 10 11  60248.029999
 1993 10 12  49248·240005
 1993 10 13  36248.619995
 1993 10 14  57249.059998
 1993 10 15  77251·630005
 1993 10 18  15251·710007
 1993 10 19  94249.520004
 1993 10 20  22249·139999
 1993 10 21  91249·050003
 1993 10 22  0248.820007
 1993 10 25  15247·880005
 1993 10 26  38247·919998
 1993 10 27  13248·410004
 1993 10 28  48249·169998
 1993 10 29  73250·500000
 1993 11 01  11250.740005
 1993 11 02  82250.119995
 1993 11 03  29247·089996
 1993 11 04  69244.479996
 1993 11 05  73242·809998
 1993 11 08  61245.529999
 1993 11 09  36246·300003
 1993 11 10  29246.149994
 1993 11 11  80247·789993
 1993 11 12  38247.899994
 1993 11 15  88247·899994
 1993 11 16  2247.610001
 1993 11 17  14247.320007
 1993 11 18  26246.509995
 1993 11 19  30245.649994
 1993 11 22  64243.619995
 1993 11 23  81244·229996
 1993 11 24  62245.759995
 1993 11 26  31246·779999
 1993 11 29  15246.929993
 1993 11 30  14246.199997
 1993 12 01  10246·699997
 1993 12 02  85247·039993
 1993 12 03  81247.830002
 1993 12 06  69248·669998
 1993 12 07  57249.259995
 1993 12 08  11249·220001
 1993 12 09  12248·369995
 1993 12 10  27247·679993
 1993 12 13  16247·610001
 1993 12 14  54247·470001
 1993 12 15  84247·089996
 1993 12 16  96247·089996
 1993 12 17  25247·800003
 1993 12 20  81249.160004
 1993 12 21  97248.350006
 1993 12 22  6248·850006
 1993 12 23  48249.899994
 1993 12 27  88250.169998
 1993 12 28  76251·309998
 1993 12 29  15251·850006
 1993 12 30  71251.089996
 1993 12 31  94250.710007
 1994 01 03 71249·330002
 1994 01 04 4249·339996
 1994 01 05 8249.770004
 1994 01 06 43250·250000
 1994 01 07 59250·300003
 1994 01 10 80251.610001
 1994 01 11 97253.440002
 1994 01 12 3252·880005
 1994 01 13 40252·919998
 1994 01 14 74253·259995
 1994 01 17 0253·449997
 1994 01 18 70253.679993
 1994 01 19 38252·869995
 1994 01 20 43253.460007
 1994 01 21 6253.710007
 1994 01 24 62252·529999
 1994 01 25 5251·759995
 1994 01 26 68252·059998
 1994 01 27 28253·339996
 1994 01 28 23255.570007
 1994 01 31 15256·619995
 1994 02 01 57256.910004
 1994 02 02 2257·100006
 1994 02 03 23256.660004
 1994 02 04 69251.500000
 1994 02 07 41250.570007
 1994 02 08 93251·630005
 1994 02 09 55252·479996
 1994 02 10 93251.639999
 1994 02 11 77250·550003
 1994 02 14 87251.660004
 1994 02 15 40252.190002
 1994 02 16 37252·960007
 1994 02 17 46251.360001
 1994 02 18 99249·960007
 1994 02 22 20250.600006
 1994 02 23 76251·580002
 1994 02 24 55248·889999
 1994 02 25 65248.889999
 1994 02 28 65249·850006
 1994 03 01 10248·039993
 1994 03 02 35245·660004
 1994 03 03 49248.039993
 1994 03 04 69248.009995
 1994 03 07 66249·300003
 1994 03 08 43249.559998
 1994 03 09 39248.729996
 1994 03 10 52248.139999
 1994 03 11 93248·259995
 1994 03 14 61250.179993
 1994 03 15 47250·449997
 1994 03 16 57250.330002
 1994 03 17 67251.960007
 1994 03 18 96251·800003
 1994 03 21 12251·300003
 1994 03 22 54251·470001
 1994 03 23 88251.820007
 1994 03 24 79248.500000
 1994 03 25 96247·610001
 1994 03 28 37245.000000
 1994 03 29 81242.839996
 1994 03 30 66239.210007
 1994 03 31 87234·380005
 1994 04 04 24234·100006
 1994 04 05 98235.500000
 1994 04 06 40239·259995
 1994 04 07 98239·929993
 1994 04 08 61239.380005
 1994 04 11 13240.070007
 1994 04 12 7239.820007
 1994 04 13 67237·389999
 1994 04 14 16237·610001
 1994 04 15 27238.919998
 1994 04 18 98236.809998
 1994 04 19 56235·339996
 1994 04 20 83235.479996
 1994 04 21 65236·699997
 1994 04 22 71239.639999
 1994 04 25 55239·910004
 1994 04 26 82241.449997
 1994 04 28 77240·039993
 1994 04 29 6239·970001
 1994 05 02 75240·919998
 1994 05 03 56241.830002
 1994 05 04 39241·589996
 1994 05 05 11242·020004
 1994 05 06 55238.960007
 1994 05 09 75236·660004
 1994 05 10 52236·850006
 1994 05 11 18235.729996
 1994 05 12 57236.089996
 1994 05 13 33235.869995
 1994 05 16 40236·970001
 1994 05 17 82236.699997
 1994 05 18 69239·589996
 1994 05 19 49242·059998
 1994 05 20 55242·839996
 1994 05 23 86241·529999
 1994 05 24 5242.240005
 1994 05 25 67242.059998
 1994 05 26 71243·820007
 1994 05 27 36243.279999
 1994 05 31 1243·589996
 1994 06 01 56243·089996
 1994 06 02 89244.869995
 1994 06 03 63244·449997
 1994 06 06 22246.050003
 1994 06 07 11245.389999
 1994 06 08 34243.940002
 1994 06 09 25243.949997
 1994 06 10 54244.630005
 1994 06 13 51244.729996
 1994 06 14 57245.610001
 1994 06 15 3246.000000
 1994 06 16 11245·809998
 1994 06 17 19245·009995
 1994 06 20 33242.630005
 1994 06 21 4239.740005
 1994 06 22 31240·699997
 1994 06 23 85239·529999
 1994 06 24 62235.990005
 1994 06 27 59234·639999
 1994 06 28 76236.399994
 1994 06 29 43237.860001
 1994 06 30 70236·809998
 1994 07 01 25236·880005
 1994 07 05 35237·630005
 1994 07 06 12237.039993
 1994 07 07 7238·080002
 1994 07 08 84238·300003
 1994 07 11 20237·710007
 1994 07 12 37237.490005
 1994 07 13 49239.039993
 1994 07 14 41239·940002
 1994 07 15 69241·649994
 1994 07 18 86242.190002
 1994 07 19 96242·389999
 1994 07 20 30240·550003
 1994 07 21 45240.630005
 1994 07 22 54241·380005
 1994 07 25 74241.639999
 1994 07 26 6241.649994
 1994 07 27 36240·759995
 1994 07 28 59241.259995
 1994 07 29 32242.199997
 1994 08 01 52242.270004
 1994 08 02 55245.440002
 1994 08 03 46245·360001
 1994 08 04 46244·690002
 1994 08 05 73243.389999
 1994 08 08 40243·889999
 1994 08 09 84243.970001
 1994 08 10 17244·559998
 1994 08 11 2244·289993
 1994 08 12 54245.199997
 1994 08 15 68246.339996
 1994 08 16 70245·850006
 1994 08 17 95248.179993
 1994 08 18 84247.130005
 1994 08 19 16246·820007
 1994 08 22 56246.740005
 1994 08 23 33247·270004
 1994 08 24 43248.490005
 1994 08 25 72250·039993
 1994 08 26 49250·270004
 1994 08 29 24253·130005
 1994 08 30 70252·990005
 1994 08 31 5253.570007
 1994 09 01 50252·070007
 1994 09 02 99251·479996
 1994 09 06 27250·860001
 1994 09 07 11251·119995
 1994 09 08 85251·520004
 1994 09 09 15249·360001
 1994 09 12 2248.919998
 1994 09 13 7248·970001
 1994 09 14 3249·289993
 1994 09 15 53250.320007
 1994 09 16 8251.160004
 1994 09 19 38251.580002
 1994 09 20 81247·820007
 1994 09 21 20245·179993
 1994 09 22 83246·259995
 1994 09 23 73245.289993
 1994 09 26 19245·169998
 1994 09 27 47245.690002
 1994 09 28 90246.649994
 1994 09 29 7246.649994
 1994 09 30 41246.929993
 1994 10 03 92246·330002
 1994 10 04 16242·880005
 1994 10 05 58240.240005
 1994 10 06 0241.639999
 1994 10 07 35241.740005
 1994 10 10 75243·289993
 1994 10 11 71245.259995
 1994 10 12 69248·229996
 1994 10 13 84248·580002
 1994 10 14 4248.740005
 1994 10 17 14249.580002
 1994 10 18 49248·820007
 1994 10 19 70248·630005
 1994 10 20 67248·199997
 1994 10 21 82247·360001
 1994 10 24 66245.830002
 1994 10 25 50244·539993
 1994 10 26 51245.949997
 1994 10 27 94246.699997
 1994 10 28 70248.360001
 1994 10 31 5251.610001
 1994 11 01 69249·320007
 1994 11 02 94248·710007
 1994 11 03 36248.899994
 1994 11 04 43246.970001
 1994 11 07 59246·419998
 1994 11 08 52247.059998
 1994 11 09 66247.520004
 1994 11 10 94247·369995
 1994 11 11 84246·190002
 1994 11 14 61246·600006
 1994 11 15 83247.179993
 1994 11 16 15247.720001
 1994 11 17 31246·119995
 1994 11 18 40245·410004
 1994 11 21 39243.789993
 1994 11 22 89239·619995
 1994 11 23 15236.729996
 1994 11 25 34239.610001
 1994 11 28 9240.460007
 1994 11 29 21241.000000
 1994 11 30 71241·729996
 1994 12 01 12238·869995
 1994 12 02 94238.839996
 1994 12 05 43240·960007
 1994 12 06 65240·020004
 1994 12 07 68239.559998
 1994 12 08 18236·470001
 1994 12 09 12235.440002
 1994 12 12 83236·740005
 1994 12 13 21238·589996
 1994 12 14 32239.130005
 1994 12 15 10241.720001
 1994 12 16 38242·309998
 1994 12 19 15242.669998
 1994 12 20 12242.619995
 1994 12 21 43243.050003
 1994 12 22 68244.240005
 1994 12 23 20244.320007
 1994 12 27 58244.690002
 1994 12 28 43244.220001
 1994 12 29 36244·940002
 1994 12 30 29244·639999
 1995 01 03  96243·539993
 1995 01 04  66243·750000
 1995 01 05  30244·919998
 1995 01 06  62244.770004
 1995 01 09  75245·139999
 1995 01 10  94245.630005
 1995 01 11  63244·539993
 1995 01 12  62245.460007
 1995 01 13  71245·979996
 1995 01 16  35248·250000
 1995 01 17  72249.740005
 1995 01 18  0249·669998
 1995 01 19  84248.820007
 1995 01 20  18247·309998
 1995 01 23  21245·869995
 1995 01 24  69247.970001
 1995 01 25  41247·600006
 1995 01 26  2248·669998
 1995 01 27  98249.350006
 1995 01 30  87248.990005
 1995 01 31  91249·289993
 1995 02 01  67250·199997
 1995 02 02  15250.539993
 1995 02 03  1251.990005
 1995 02 06  9255.229996
 1995 02 07  20256·100006
 1995 02 08  10256.420013
 1995 02 09  77256.220001
 1995 02 10  97256·089996
 1995 02 13  94256·850006
 1995 02 14  46256·619995
 1995 02 15  12257·100006
 1995 02 16  79257.660004
 1995 02 17  44256·959991
 1995 02 21  11256.910004
 1995 02 22  23257·019989
 1995 02 23  6258.329987
 1995 02 24  52258·880005
 1995 02 27  19257.619995
 1995 02 28  55257·859985
 1995 03 01  53258.700012
 1995 03 02  25257·649994
 1995 03 03  6257·640015
 1995 03 06  77256.769989
 1995 03 07  21255.639999
 1995 03 08  95256·410004
 1995 03 09  36256.739990
 1995 03 10  83257.299988
 1995 03 13  34260.470001
 1995 03 14  18260.850006
 1995 03 15  96261·190002
 1995 03 16  93261.799988
 1995 03 17  45263·109985
 1995 03 20  75263.190002
 1995 03 21  0262.679993
 1995 03 22  50262.450012
 1995 03 23  27262·720001
 1995 03 24  74263·529999
 1995 03 27  85266.220001
 1995 03 28  24266.850006
 1995 03 29  81266.380005
 1995 03 30  46266.260010
 1995 03 31  15264·130005
 1995 04 03  9265.799988
 1995 04 04  33266·579987
 1995 04 05  48267·209991
 1995 04 06  76268·130005
 1995 04 07  23267·440002
 1995 04 10  32268·040009
 1995 04 11  62268·540009
 1995 04 12  83268·589996
 1995 04 13  12269.679993
 1995 04 17  56268·619995
 1995 04 18  93267·609985
 1995 04 19  73265·790009
 1995 04 20  44266.929993
 1995 04 21  3267·959991
 1995 04 24  74268.980011
 1995 04 25  8270·929993
 1995 04 26  13270.579987
 1995 04 27  99271.299988
 1995 04 28  61270.899994
 1995 05 01  78272.109985
 1995 05 02  38271·839996
 1995 05 03  94272·720001
 1995 05 04  36275.079987
 1995 05 05  93274·480011
 1995 05 08  64274·980011
 1995 05 09  65276.579987
 1995 05 10  5276.750000
 1995 05 11  94277.369995
 1995 05 12  60277.829987
 1995 05 15  11278·720001
 1995 05 16  1279.529999
 1995 05 17  41278·929993
 1995 05 18  20275·679993
 1995 05 19  57274.410004
 1995 05 22  80275·559998
 1995 05 23  25277·829987
 1995 05 24  63279.040009
 1995 05 25  55278.640015
 1995 05 26  23277·359985
 1995 05 30  56276.589996
 1995 05 31  33277·059998
 1995 06 01  79281·070007
 1995 06 02  37281.019989
 1995 06 05  73282.640015
 1995 06 06  0284·179993
 1995 06 07  30282·410004
 1995 06 08  54282·350006
 1995 06 09  39279·359985
 1995 06 12  56280·290009
 1995 06 13  34281.809998
 1995 06 14  31283·489990
 1995 06 15  42284.450012
 1995 06 16  23285.220001
 1995 06 19  40286.579987
 1995 06 20  48288.660004
 1995 06 21  95289·019989
 1995 06 22  43289.200012
 1995 06 23  24291.350006
 1995 06 26  13289·029999
 1995 06 27  36287·869995
 1995 06 28  86287·049988
 1995 06 29  86287.269989
 1995 06 30  58288.750000
 1995 07 03  26289·089996
 1995 07 05  46290·440002
 1995 07 06  53290.640015
 1995 07 07  38294·029999
 1995 07 10  56295.779999
 1995 07 11  42294·750000
 1995 07 12  73295·130005
 1995 07 13  37297.799988
 1995 07 14  37296·350006
 1995 07 17  19297·869995
 1995 07 18  23296.260010
 1995 07 19  59288·339996
 1995 07 20  6291.709991
 1995 07 21  45293.070007
 1995 07 24  4294·339996
 1995 07 25  37296.190002
 1995 07 26  28298·660004
 1995 07 27  15299·239990
 1995 07 28  39299.730011
 1995 07 31  28298·869995
 1995 08 01  90297.109985
 1995 08 02  47297·619995
 1995 08 03  81295·420013
 1995 08 04  13297.480011
 1995 08 07  5298.000000
 1995 08 08  86297.989990
 1995 08 09  3298.579987
 1995 08 10  98297.170013
 1995 08 11  11295.609985
 1995 08 14  1296·489990
 1995 08 15  7296.959991
 1995 08 16  17298·250000
 1995 08 17  70298·510010
 1995 08 18  87299·190002
 1995 08 21  19298.809998
 1995 08 22  24297·899994
 1995 08 23  70298·670013
 1995 08 24  61297.700012
 1995 08 25  87298.670013
 1995 08 28  2298.970001
 1995 08 29  26297.390015
 1995 08 30  69299·809998
 1995 08 31  88300·549988
 1995 09 01  57300.910004
 1995 09 05  73302·350006
 1995 09 06  80305.299988
 1995 09 07  23305·630005
 1995 09 08  22305.670013
 1995 09 11  76307·600006
 1995 09 12  87307·859985
 1995 09 13  16308.910004
 1995 09 14  52310·549988
 1995 09 15  21311.690002
 1995 09 18  10310·489990
 1995 09 19  17311·420013
 1995 09 20  29313.429993
 1995 09 21  23311·690002
 1995 09 22  94310.350006
 1995 09 25  4310·660004
 1995 09 26  60311·250000
 1995 09 27  19307·750000
 1995 09 28  6311·179993
 1995 09 29  74313.109985
 1995 10 02  77311·200012
 1995 10 03  71309.799988
 1995 10 04  42310.160004
 1995 10 05  55310.029999
 1995 10 06  36311.600006
 1995 10 09  68308·019989
 1995 10 10  20305.130005
 1995 10 11  97308·500000
 1995 10 12  19310.260010
 1995 10 13  23312.470001
 1995 10 16  84312.500000
 1995 10 17  74312.239990
 1995 10 18  33314·890015
 1995 10 19  73314.779999
 1995 10 20  4314·600006
 1995 10 23  87312.950012
 1995 10 24  8313·540009
 1995 10 25  81311.369995
 1995 10 26  74306.500000
 1995 10 27  63306·910004
 1995 10 30  3310·339996
 1995 10 31  36311.369995
 1995 11 01  13311.190002
 1995 11 02  50312.989990
 1995 11 03  97315·709991
 1995 11 06  49315.850006
 1995 11 07  66313.290009
 1995 11 08  24314.440002
 1995 11 09  99316·929993
 1995 11 10  60316·660004
 1995 11 13  0316.779999
 1995 11 14  87315.529999
 1995 11 15  40314.940002
 1995 11 16  31317.510010
 1995 11 17  11319.640015
 1995 11 20  63318.630005
 1995 11 21  76317·809998
 1995 11 22  49319·399994
 1995 11 24  17319.399994
 1995 11 27  2320·440002
 1995 11 28  89320·000000
 1995 11 29  28323·540009
 1995 11 30  63324·220001
 1995 12 01  80324·109985
 1995 12 04  85324.779999
 1995 12 05  6328.149994
 1995 12 06  18329.309998
 1995 12 07  98328.250000
 1995 12 08  97327.779999
 1995 12 11  45329·299988
 1995 12 12  76329·299988
 1995 12 13  80329·510010
 1995 12 14  81327.899994
 1995 12 15  33326·679993
 1995 12 18  56322.010010
 1995 12 19  78321.709991
 1995 12 20  18322.869995
 1995 12 21  84322·869995
 1995 12 22  2325·269989
 1995 12 26  66326.119995
 1995 12 27  15327.239990
 1995 12 28  35326.690002
 1995 12 29  84326.720001
 1996 01 02 45327·529999
 1996 01 03 4330·309998
 1996 01 04 49327.049988
 1996 01 05 95325.880005
 1996 01 08 41328.109985
 1996 01 09 42323·369995
 1996 01 10 13317.600006
 1996 01 11 54318.220001
 1996 01 12 3318·329987
 1996 01 15 10318·779999
 1996 01 16 42318·670013
 1996 01 17 7322.089996
 1996 01 18 7322·000000
 1996 01 19 14323·290009
 1996 01 22 72325.739990
 1996 01 23 21325·890015
 1996 01 24 54326.829987
 1996 01 25 87328.880005
 1996 01 26 67328.160004
 1996 01 29 92331·420013
 1996 01 30 69332.720001
 1996 01 31 85335.579987
 1996 02 01 14338·250000
 1996 02 02 38338.260010
 1996 02 05 2337.899994
 1996 02 06 90341.160004
 1996 02 07 27344.049988
 1996 02 08 3345.260010
 1996 02 09 29348·160004
 1996 02 12 8349·519989
 1996 02 13 43349·820007
 1996 02 14 57348·279999
 1996 02 15 49347·279999
 1996 02 16 71345·070007
 1996 02 20 25341.070007
 1996 02 21 93342·000000
 1996 02 22 90345·760010
 1996 02 23 35348·230011
 1996 02 26 61347·359985
 1996 02 27 31344·290009
 1996 02 28 0344.529999
 1996 02 29 83341·920013
 1996 03 01 64339.750000
 1996 03 04 15344.000000
 1996 03 05 55346.459991
 1996 03 06 21348·109985
 1996 03 07 71347·100006
 1996 03 08 14335·459991
 1996 03 11 56336·820007
 1996 03 12 80335·829987
 1996 03 13 47339.140015
 1996 03 14 22340.839996
 1996 03 15 28340·850006
 1996 03 18 17342·630005
 1996 03 19 78346·739990
 1996 03 20 59344.649994
 1996 03 21 21345·980011
 1996 03 22 14346·440002
 1996 03 25 78345·920013
 1996 03 26 68345.420013
 1996 03 27 12345·440002
 1996 03 28 78344.869995
 1996 03 29 84344.760010
 1996 04 01 19345·010010
 1996 04 02 99348·769989
 1996 04 03 39348·200012
 1996 04 04 59349·799988
 1996 04 08 6340.790009
 1996 04 09 9342·350006
 1996 04 10 56337.760010
 1996 04 11 91333·589996
 1996 04 12 47336·690002
 1996 04 15 92339.799988
 1996 04 16 8342·820007
 1996 04 17 94341.130005
 1996 04 18 88342·320007
 1996 04 19 23343·820007
 1996 04 22 4344·579987
 1996 04 23 4346·200012
 1996 04 24 96346.859985
 1996 04 25 4346·320007
 1996 04 26 74348·700012
 1996 04 29 85348·609985
 1996 04 30 67348·459991
 1996 05 01 58349·010010
 1996 05 02 76343·850006
 1996 05 03 25343·079987
 1996 05 06 20340·869995
 1996 05 07 37341·059998
 1996 05 08 90337·130005
 1996 05 09 37343.869995
 1996 05 10 98344.959991
 1996 05 13 15348·679993
 1996 05 14 24353·510010
 1996 05 15 58355.290009
 1996 05 16 71354.290009
 1996 05 17 94355.750000
 1996 05 20 10357·200012
 1996 05 21 51359·380005
 1996 05 22 33358.779999
 1996 05 23 99359.760010
 1996 05 24 3360·940002
 1996 05 28 5358·489990
 1996 05 29 3355·630005
 1996 05 30 80354·950012
 1996 05 31 85356.380005
 1996 06 03 32355·459991
 1996 06 04 25356.570007
 1996 06 05 13358.970001
 1996 06 06 64359.380005
 1996 06 07 70353.649994
 1996 06 10 68357·779999
 1996 06 11 97357·720001
 1996 06 12 71357·320007
 1996 06 13 82355·519989
 1996 06 14 27354·959991
 1996 06 17 58354.609985
 1996 06 18 62352.910004
 1996 06 19 56352·779999
 1996 06 20 20350.959991
 1996 06 21 48352.850006
 1996 06 24 18355.049988
 1996 06 25 4355·179993
 1996 06 26 92352·890015
 1996 06 27 40351·730011
 1996 06 28 48355·480011
 1996 07 01 65357.089996
 1996 07 02 12358·440002
 1996 07 03 36356.970001
 1996 07 05 82350.209991
 1996 07 08 2346.679993
 1996 07 09 74347·290009
 1996 07 10 60344·970001
 1996 07 11 77339·450012
 1996 07 12 2339.980011
 1996 07 15 98333·880005
 1996 07 16 64321.059998
 1996 07 17 15332·839996
 1996 07 18 78336·369995
 1996 07 19 26337·720001
 1996 07 22 22334·829987
 1996 07 23 1331.750000
 1996 07 24 69326·559998
 1996 07 25 29331.940002
 1996 07 26 36334.720001
 1996 07 29 69335·010010
 1996 07 30 36334.079987
 1996 07 31 1336·380005
 1996 08 01 30339.350006
 1996 08 02 74345.130005
 1996 08 05 69350.170013
 1996 08 06 60348·899994
 1996 08 07 54350·970001
 1996 08 08 99351.690002
 1996 08 09 80350.950012
 1996 08 12 51350.160004
 1996 08 13 85350·029999
 1996 08 14 49349.980011
 1996 08 15 6351·029999
 1996 08 16 43352.089996
 1996 08 19 22353.160004
 1996 08 20 56353·140015
 1996 08 21 11351.500000
 1996 08 22 30353.029999
 1996 08 23 92353.570007
 1996 08 26 78352·320007
 1996 08 27 82353.019989
 1996 08 28 32353·790009
 1996 08 29 43349.440002
 1996 08 30 96347.049988
 1996 09 03 33343·390015
 1996 09 04 92347·809998
 1996 09 05 53345·390015
 1996 09 06 15345·730011
 1996 09 09 1349.179993
 1996 09 10 80351.989990
 1996 09 11 20352.100006
 1996 09 12 69354·890015
 1996 09 13 49357.119995
 1996 09 16 89362.079987
 1996 09 17 72361.890015
 1996 09 18 14361·809998
 1996 09 19 66361·579987
 1996 09 20 39363.559998
 1996 09 23 57362.559998
 1996 09 24 31363·959991
 1996 09 25 63364·649994
 1996 09 26 74364·760010
 1996 09 27 51365.059998
 1996 09 30 26366.089996
 1996 10 01 80365.250000
 1996 10 02 63367·480011
 1996 10 03 55369.160004
 1996 10 04 33369.600006
 1996 10 07 78374·109985
 1996 10 08 1373·089996
 1996 10 09 94370.420013
 1996 10 10 6369.750000
 1996 10 11 45370.309998
 1996 10 14 6373·369995
 1996 10 15 19372·779999
 1996 10 16 29372.589996
 1996 10 17 96375.299988
 1996 10 18 22375·820007
 1996 10 21 4376.250000
 1996 10 22 6374·109985
 1996 10 23 66372.329987
 1996 10 24 20373·029999
 1996 10 25 51372·179993
 1996 10 28 71370·190002
 1996 10 29 21369·609985
 1996 10 30 92371·420013
 1996 10 31 84371.920013
 1996 11 01 80372·700012
 1996 11 04 46373.440002
 1996 11 05 58375·380005
 1996 11 06 55378·760010
 1996 11 07 15383·700012
 1996 11 08 55385·250000
 1996 11 11 62387·500000
 1996 11 12 38387.010010
 1996 11 13 81386.809998
 1996 11 14 87387.440002
 1996 11 15 73390.329987
 1996 11 18 33389·709991
 1996 11 19 11390.890015
 1996 11 20 3392·440002
 1996 11 21 86392·859985
 1996 11 22 67393.609985
 1996 11 25 61396·399994
 1996 11 26 92398·950012
 1996 11 27 19399·079987
 1996 11 29 90400.130005
 1996 12 02 13398.459991
 1996 12 03 67397.149994
 1996 12 04 17392·470001
 1996 12 05 76394.440002
 1996 12 06 74385·709991
 1996 12 09 65392·720001
 1996 12 10 49396·600006
 1996 12 11 27389·140015
 1996 12 12 76387.440002
 1996 12 13 50383·589996
 1996 12 16 9381·700012
 1996 12 17 68380.230011
 1996 12 18 74384.850006
 1996 12 19 9388·019989
 1996 12 20 16395.010010
 1996 12 23 48393.529999
 1996 12 24 50395.209991
 1996 12 26 55397.459991
 1996 12 27 14399·619995
 1996 12 30 45398.920013
 1996 12 31 12393.750000
 1997 01 02  27387.489990
 1997 01 03  72391·089996
 1997 01 06  57395.160004
 1997 01 07  91394·390015
 1997 01 08  86397·350006
 1997 01 09  85397.670013
 1997 01 10  11396·869995
 1997 01 13  43401·829987
 1997 01 14  22403.190002
 1997 01 15  72405·640015
 1997 01 16  56406.390015
 1997 01 17  50408.679993
 1997 01 20  46411.410004
 1997 01 21  77410.549988
 1997 01 22  69414.170013
 1997 01 23  19413.200012
 1997 01 24  97408·320007
 1997 01 27  68406.040009
 1997 01 28  49404.929993
 1997 01 29  82406·540009
 1997 01 30  37409·820007
 1997 01 31  40415·690002
 1997 02 03  22415.369995
 1997 02 04  94415.109985
 1997 02 05  55409·709991
 1997 02 06  13410.380005
 1997 02 07  38412.489990
 1997 02 10  38415.160004
 1997 02 11  64412·760010
 1997 02 12  30417.209991
 1997 02 13  73424·209991
 1997 02 14  21427.239990
 1997 02 18  0426.429993
 1997 02 19  61428.850006
 1997 02 20  27423·109985
 1997 02 21  73422.619995
 1997 02 24  28421·600006
 1997 02 25  99426·540009
 1997 02 26  25421·809998
 1997 02 27  52419·730011
 1997 02 28  35416.220001
 1997 03 03  64414·910004
 1997 03 04  19417·549988
 1997 03 05  39418·010010
 1997 03 06  33421.290009
 1997 03 07  0421.820007
 1997 03 10  82424·279999
 1997 03 11  41427.910004
 1997 03 12  62422·989990
 1997 03 13  76416.760010
 1997 03 14  16416.820007
 1997 03 17  90412·559998
 1997 03 18  83413·730011
 1997 03 19  87410·649994
 1997 03 20  46409·630005
 1997 03 21  42412.309998
 1997 03 24  85411.040009
 1997 03 25  50415·049988
 1997 03 26  23414·260010
 1997 03 27  78404·510010
 1997 03 31  80397·950012
 1997 04 01  11395·510010
 1997 04 02  22393.420013
 1997 04 03  6391·850006
 1997 04 04  7391·779999
 1997 04 07  39399·230011
 1997 04 08  42399·989990
 1997 04 09  57400.399994
 1997 04 10  28399.269989
 1997 04 11  28389·029999
 1997 04 14  10386.730011
 1997 04 15  88391.859985
 1997 04 16  31395.899994
 1997 04 17  96400.130005
 1997 04 18  77400.709991
 1997 04 21  80396.799988
 1997 04 22  29398.140015
 1997 04 23  88404.489990
 1997 04 24  16403.489990
 1997 04 25  40400·040009
 1997 04 28  60399.350006
 1997 04 29  74404.309998
 1997 04 30  29413·799988
 1997 05 01  0415.529999
 1997 05 02  87418.109985
 1997 05 05  47425.750000
 1997 05 06  42432.380005
 1997 05 07  16427.529999
 1997 05 08  98426·040009
 1997 05 09  27427.980011
 1997 05 12  4432.320007
 1997 05 13  70434·480011
 1997 05 14  5436.290009
 1997 05 15  57436·609985
 1997 05 16  91434·690002
 1997 05 19  68434·410004
 1997 05 20  47433·079987
 1997 05 21  7437.839996
 1997 05 22  3437·119995
 1997 05 23  43437·910004
 1997 05 27  86440·850006
 1997 05 28  70442.239990
 1997 05 29  66441.899994
 1997 05 30  51436·369995
 1997 06 02  10443·299988
 1997 06 03  67441.910004
 1997 06 04  30440.529999
 1997 06 05  73441·200012
 1997 06 06  33442.839996
 1997 06 09  41449.850006
 1997 06 10  71451.670013
 1997 06 11  16453·140015
 1997 06 12  92455.089996
 1997 06 13  61462.190002
 1997 06 16  88466·040009
 1997 06 17  12463.679993
 1997 06 18  49464·339996
 1997 06 19  22465.739990
 1997 06 20  8470·170013
 1997 06 23  17460·609985
 1997 06 24  94460.679993
 1997 06 25  43462·119995
 1997 06 26  81460.549988
 1997 06 27  14462.570007
 1997 06 30  38460.989990
 1997 07 01  67462·950012
 1997 07 02  81466.359985
 1997 07 03  8472·799988
 1997 07 07  20475.940002
 1997 07 08  64476.940002
 1997 07 09  10473·089996
 1997 07 10  31473.679993
 1997 07 11  2478.089996
 1997 07 14  28478·190002
 1997 07 15  93479·420013
 1997 07 16  41484.720001
 1997 07 17  73485.950012
 1997 07 18  78478·649994
 1997 07 21  80476·489990
 1997 07 22  17478·510010
 1997 07 23  45488.850006
 1997 07 24  58485·709991
 1997 07 25  46490.220001
 1997 07 28  69489.720001
 1997 07 29  56488·429993
 1997 07 30  38493·179993
 1997 07 31  93497.179993
 1997 08 01  26492.519989
 1997 08 04  70494.779999
 1997 08 05  12497·579987
 1997 08 06  45498.329987
 1997 08 07  45498.880005
 1997 08 08  73486·000000
 1997 08 11  98485·440002
 1997 08 12  53485·929993
 1997 08 13  9481.869995
 1997 08 14  79482.559998
 1997 08 15  41474·959991
 1997 08 18  92470·820007
 1997 08 19  24479·880005
 1997 08 20  26486·100006
 1997 08 21  10484·799988
 1997 08 22  62477.010010
 1997 08 25  21483.089996
 1997 08 26  77480·519989
 1997 08 27  99476.779999
 1997 08 28  90474.170013
 1997 08 29  57473·779999
 1997 09 02  19475.329987
 1997 09 03  28488·250000
 1997 09 04  25487·970001
 1997 09 05  14487·649994
 1997 09 08  65490.119995
 1997 09 09  40489.559998
 1997 09 10  42485·769989
 1997 09 11  98477·720001
 1997 09 12  54480.109985
 1997 09 15  4486·589996
 1997 09 16  43486·760010
 1997 09 17  42497·859985
 1997 09 18  48491·220001
 1997 09 19  16499·000000
 1997 09 22  53502.059998
 1997 09 23  1501.100006
 1997 09 24  35499·269989
 1997 09 25  93495·709991
 1997 09 26  21495.959991
 1997 09 29  57497·899994
 1997 09 30  29500·779999
 1997 10 01  80500.970001
 1997 10 02  23503.420013
 1997 10 03  17505·170013
 1997 10 06  66509·839996
 1997 10 07  46513·460022
 1997 10 08  61512·369995
 1997 10 09  13509·589996
 1997 10 10  9510.040009
 1997 10 13  85511·850006
 1997 10 14  58509·070007
 1997 10 15  1509·429993
 1997 10 16  48503·739990
 1997 10 17  17493.489990
 1997 10 20  66498·519989
 1997 10 21  63505·549988
 1997 10 22  94511.390015
 1997 10 23  86500·230011
 1997 10 24  59497.029999
 1997 10 27  5465·269989
 1997 10 28  85453·010010
 1997 10 29  60483·750000
 1997 10 30  39478·160004
 1997 10 31  60478.160004
 1997 11 03  85483.859985
 1997 11 04  34493·079987
 1997 11 05  31496·399994
 1997 11 06  83494·869995
 1997 11 07  81484·820007
 1997 11 10  27487·059998
 1997 11 11  84486.339996
 1997 11 12  57478·730011
 1997 11 13  86475·910004
 1997 11 14  83483·649994
 1997 11 17  76490·029999
 1997 11 18  87495.029999
 1997 11 19  38493·649994
 1997 11 20  71498.359985
 1997 11 21  4503.540009
 1997 11 24  7498.619995
 1997 11 25  0498·390015
 1997 11 26  86502·329987
 1997 11 28  97502.429993
 1997 12 01  72504.250000
 1997 12 02  60511.899994
 1997 12 03  46510.320007
 1997 12 04  2513.510010
 1997 12 05  63512.200012
 1997 12 08  30517·760010
 1997 12 09  96514·809998
 1997 12 10  97508.709991
 1997 12 11  89502.559998
 1997 12 12  49499·910004
 1997 12 15  5503.000000
 1997 12 16  81507·619995
 1997 12 17  79508·809998
 1997 12 18  80501·869995
 1997 12 19  67489·299988
 1997 12 22  80500·450012
 1997 12 23  92496.880005
 1997 12 24  10493.970001
 1997 12 26  1493.970001
 1997 12 29  44495·869995
 1997 12 30  8504·239990
 1997 12 31  52511·779999
 1998 01 02 51510·899994
 1998 01 05 48512.770020
 1998 01 06 34509.200012
 1998 01 07 44503.480011
 1998 01 08 86504.619995
 1998 01 09 94487·410004
 1998 01 12 3482.290009
 1998 01 13 49495·100006
 1998 01 14 1500·739990
 1998 01 15 6501·980011
 1998 01 16 69502.170013
 1998 01 20 55507.489990
 1998 01 21 15508.920013
 1998 01 22 34507·000000
 1998 01 23 16502·519989
 1998 01 26 75503·549988
 1998 01 27 71504.290009
 1998 01 28 55510·380005
 1998 01 29 49514.260010
 1998 01 30 47516.830017
 1998 02 02 40517.020020
 1998 02 03 68525·880005
 1998 02 04 1527·229980
 1998 02 05 33528·030029
 1998 02 06 14529.419983
 1998 02 09 0531·010010
 1998 02 10 28533.080017
 1998 02 11 22536·500000
 1998 02 12 14532.700012
 1998 02 13 99537.700012
 1998 02 17 12538.729980
 1998 02 18 26539·419983
 1998 02 19 83542·200012
 1998 02 20 42540·219971
 1998 02 23 58544·630005
 1998 02 24 83542.809998
 1998 02 25 90543.510010
 1998 02 26 29548·390015
 1998 02 27 0550·760010
 1998 03 02 57550·989990
 1998 03 03 31549.979980
 1998 03 04 86549·919983
 1998 03 05 94543.630005
 1998 03 06 34545.609985
 1998 03 09 23553.429993
 1998 03 10 62554.549988
 1998 03 11 20560.849976
 1998 03 12 28560·950012
 1998 03 13 10562·450012
 1998 03 16 34563·500000
 1998 03 17 87566·010010
 1998 03 18 78568.349976
 1998 03 19 64571.890015
 1998 03 20 2574·219971
 1998 03 23 25576·159973
 1998 03 24 44576.659973
 1998 03 25 76575.960022
 1998 03 26 90577·780029
 1998 03 27 91575·030029
 1998 03 30 17574.229980
 1998 03 31 66575.960022
 1998 04 01 50577.049988
 1998 04 02 67583·429993
 1998 04 03 8588·710022
 1998 04 06 79589.820007
 1998 04 07 56580.440002
 1998 04 08 59578.520020
 1998 04 09 55580·070007
 1998 04 13 84580·219971
 1998 04 14 10584·489990
 1998 04 15 0586·460022
 1998 04 16 22582·739990
 1998 04 17 75582·590027
 1998 04 20 37589·489990
 1998 04 21 45590.169983
 1998 04 22 96593·130005
 1998 04 23 70588·380005
 1998 04 24 86581·750000
 1998 04 27 77566·549988
 1998 04 28 90569.659973
 1998 04 29 14571.530029
 1998 04 30 34576·640015
 1998 05 01 1585.460022
 1998 05 04 41589.830017
 1998 05 05 77585.270020
 1998 05 06 80581.859985
 1998 05 07 51576·690002
 1998 05 08 14576·710022
 1998 05 11 52581.109985
 1998 05 12 51580.150024
 1998 05 13 81585·929993
 1998 05 14 95584·559998
 1998 05 15 58581.609985
 1998 05 18 96576·859985
 1998 05 19 74580.770020
 1998 05 20 98581·539978
 1998 05 21 40583·260010
 1998 05 22 91580·919983
 1998 05 26 37573·690002
 1998 05 27 61563.479980
 1998 05 28 67570·799988
 1998 05 29 37572·109985
 1998 06 01 2568·270020
 1998 06 02 46570.739990
 1998 06 03 33566.690002
 1998 06 04 58565·340027
 1998 06 05 24568.280029
 1998 06 08 41582.809998
 1998 06 09 57582.020020
 1998 06 10 5581.140015
 1998 06 11 85573·179993
 1998 06 12 59565.830017
 1998 06 15 83563.840027
 1998 06 16 54562.950012
 1998 06 17 93569.150024
 1998 06 18 38577·340027
 1998 06 19 80573·809998
 1998 06 22 5575·140015
 1998 06 23 78577.219971
 1998 06 24 42583.349976
 1998 06 25 43589·200012
 1998 06 26 83590.049988
 1998 06 29 98591·780029
 1998 06 30 57591.789978
 1998 07 01 90592.570007
 1998 07 02 38597·409973
 1998 07 06 34598·520020
 1998 07 07 97602·840027
 1998 07 08 66603.710022
 1998 07 09 47604.909973
 1998 07 10 92602.219971
 1998 07 13 99606·710022
 1998 07 14 40609·260010
 1998 07 15 9613.890015
 1998 07 16 5611.719971
 1998 07 17 28617.950012
 1998 07 20 6616.799988
 1998 07 21 50608·530029
 1998 07 22 29603·789978
 1998 07 23 69596.049988
 1998 07 24 83590.010010
 1998 07 27 20588·669983
 1998 07 28 45584·590027
 1998 07 29 37585·500000
 1998 07 30 15587.030029
 1998 07 31 95582·169983
 1998 08 03 61579.950012
 1998 08 04 69559·299988
 1998 08 05 72551·580017
 1998 08 06 75560.469971
 1998 08 07 8567.190002
 1998 08 10 28565.599976
 1998 08 11 48550.739990
 1998 08 12 85558·119995
 1998 08 13 42561·750000
 1998 08 14 2553.190002
 1998 08 17 61552.000000
 1998 08 18 76565·679993
 1998 08 19 45570·969971
 1998 08 20 4568·039978
 1998 08 21 56549.750000
 1998 08 24 24562·750000
 1998 08 25 24564.340027
 1998 08 26 71558·669983
 1998 08 27 2538·280029
 1998 08 28 27529·200012
 1998 08 31 11496·660004
 1998 09 01 68487·269989
 1998 09 02 93512.729980
 1998 09 03 13502·670013
 1998 09 04 61495·859985
 1998 09 08 80504.440002
 1998 09 09 49520.400024
 1998 09 10 31501.859985
 1998 09 11 58502.519989
 1998 09 14 23522·010010
 1998 09 15 12528.830017
 1998 09 16 57534·250000
 1998 09 17 7527.270020
 1998 09 18 32526.070007
 1998 09 21 54517.020020
 1998 09 22 91531.549988
 1998 09 23 39535.369995
 1998 09 24 72537·400024
 1998 09 25 67534.200012
 1998 09 28 59541.349976
 1998 09 29 13540·250000
 1998 09 30 30528·440002
 1998 10 01 71509.739990
 1998 10 02 10504.709991
 1998 10 05 8500·760010
 1998 10 06 19504·250000
 1998 10 07 10494.410004
 1998 10 08 21476.519989
 1998 10 09 33491·679993
 1998 10 12 76507·640015
 1998 10 13 53509·880005
 1998 10 14 91509.880005
 1998 10 15 18516·700012
 1998 10 16 66540·929993
 1998 10 19 95545.190002
 1998 10 20 47549.919983
 1998 10 21 21548.109985
 1998 10 22 75550·169983
 1998 10 23 54553.580017
 1998 10 26 38554.049988
 1998 10 27 22551·840027
 1998 10 28 17549.770020
 1998 10 29 74553·520020
 1998 10 30 40563·640015
 1998 11 02 29570.630005
 1998 11 03 29575·510010
 1998 11 04 25577.650024
 1998 11 05 53578.099976
 1998 11 06 73588·750000
 1998 11 09 74584·679993
 1998 11 10 1584·250000
 1998 11 11 3581·429993
 1998 11 12 10580.419983
 1998 11 13 41581·469971
 1998 11 16 21585·580017
 1998 11 17 39587·309998
 1998 11 18 24589.940002
 1998 11 19 42595·950012
 1998 11 20 29600·030029
 1998 11 23 39574·460022
 1998 11 24 19614.679993
 1998 11 25 15613.440002
 1998 11 27 94617·250000
 1998 11 30 1605.309998
 1998 12 01 28598.380005
 1998 12 02 22602.989990
 1998 12 03 11599.559998
 1998 12 04 51599·830017
 1998 12 07 7612·840027
 1998 12 08 53611·020020
 1998 12 09 98612·140015
 1998 12 10 40605.200012
 1998 12 11 38599.479980
 1998 12 14 19591·000000
 1998 12 15 0592·960022
 1998 12 16 43600.159973
 1998 12 17 28603.359985
 1998 12 18 59612.239990
 1998 12 21 86617·119995
 1998 12 22 60619.880005
 1998 12 23 8625·380005
 1998 12 24 35635.960022
 1998 12 28 50635.049988
 1998 12 29 17634·859985
 1998 12 30 35641.229980
 1998 12 31 35639·799988
 1999 01 04  10637.250000
 1999 01 05  64641.669983
 1999 01 06  91649·750000
 1999 01 07  73656·469971
 1999 01 08  12659.039978
 1999 01 11  77655·549988
 1999 01 12  82648·049988
 1999 01 13  86631·260010
 1999 01 14  25632·909973
 1999 01 15  56633.909973
 1999 01 19  39645·710022
 1999 01 20  37653.869995
 1999 01 21  42642.809998
 1999 01 22  26635.760010
 1999 01 25  20636.429993
 1999 01 26  14643·599976
 1999 01 27  82647.510010
 1999 01 28  38647·669983
 1999 01 29  6654·010010
 1999 02 01  30661.869995
 1999 02 02  91649·900024
 1999 02 03  67653·599976
 1999 02 04  4650.109985
 1999 02 05  22641.559998
 1999 02 08  36640.869995
 1999 02 09  13632.419983
 1999 02 10  46630·320007
 1999 02 11  54635.460022
 1999 02 12  12637·049988
 1999 02 16  2639.159973
 1999 02 17  87634·270020
 1999 02 18  13634.200012
 1999 02 19  39640·500000
 1999 02 22  85644·119995
 1999 02 23  10656.630005
 1999 02 24  13651·320007
 1999 02 25  60637.260010
 1999 02 26  36637·960022
 1999 03 01  21636.059998
 1999 03 02  91636·590027
 1999 03 03  45633.150024
 1999 03 04  57638.820007
 1999 03 05  52648.140015
 1999 03 08  10660·760010
 1999 03 09  87662.140015
 1999 03 10  72662·309998
 1999 03 11  60667.919983
 1999 03 12  58668·960022
 1999 03 15  6669·789978
 1999 03 16  31675·359985
 1999 03 17  26670·429993
 1999 03 18  48671.359985
 1999 03 19  46672·630005
 1999 03 22  11670·109985
 1999 03 23  57651·679993
 1999 03 24  18651·179993
 1999 03 25  76657.630005
 1999 03 26  12662·219971
 1999 03 29  85664.700012
 1999 03 30  31671.369995
 1999 03 31  90667.099976
 1999 04 01  58665.369995
 1999 04 05  66670.890015
 1999 04 06  74679.190002
 1999 04 07  7679·750000
 1999 04 08  2684.159973
 1999 04 09  81691·190002
 1999 04 12  61689.950012
 1999 04 13  72696.380005
 1999 04 14  16689.190002
 1999 04 15  38679.179993
 1999 04 16  29680·820007
 1999 04 19  54667.450012
 1999 04 20  3669.440002
 1999 04 21  68677·119995
 1999 04 22  41694·770020
 1999 04 23  46700·409973
 1999 04 26  88703.549988
 1999 04 27  27705·250000
 1999 04 28  86701·080017
 1999 04 29  69695·710022
 1999 04 30  21685.179993
 1999 05 03  98692·780029
 1999 05 04  75693·299988
 1999 05 05  65686.469971
 1999 05 06  77688.849976
 1999 05 07  88693·320007
 1999 05 10  48695·119995
 1999 05 11  5698·239990
 1999 05 12  56695.200012
 1999 05 13  26711.090027
 1999 05 14  66695.059998
 1999 05 17  82688.809998
 1999 05 18  85690.229980
 1999 05 19  71692·570007
 1999 05 20  18698.380005
 1999 05 21  15692.090027
 1999 05 24  14679·859985
 1999 05 25  4669·809998
 1999 05 26  17666.479980
 1999 05 27  49666.979980
 1999 05 28  17669.119995
 1999 06 01  31668·809998
 1999 06 02  0666·340027
 1999 06 03  53674·840027
 1999 06 04  96677·429993
 1999 06 07  85691.150024
 1999 06 08  30684·460022
 1999 06 09  20684·989990
 1999 06 10  75673.989990
 1999 06 11  22671·169983
 1999 06 14  96672.599976
 1999 06 15  71673.349976
 1999 06 16  6677·359985
 1999 06 17  22688·369995
 1999 06 18  10693.979980
 1999 06 21  49696·000000
 1999 06 22  63695.059998
 1999 06 23  95689.429993
 1999 06 24  10681·539978
 1999 06 25  23683.200012
 1999 06 28  46684.450012
 1999 06 29  69691.270020
 1999 06 30  59697·169983
 1999 07 01  88707.919983
 1999 07 02  83717.510010
 1999 07 06  4721.450012
 1999 07 07  45719.479980
 1999 07 08  62720.530029
 1999 07 09  21724.429993
 1999 07 12  79724·640015
 1999 07 13  81720·280029
 1999 07 14  90720·599976
 1999 07 15  38726.489990
 1999 07 16  2731·020020
 1999 07 19  4729.539978
 1999 07 20  41714·229980
 1999 07 21  34713.020020
 1999 07 22  4704.099976
 1999 07 23  78702·340027
 1999 07 26  9699·690002
 1999 07 27  33700.099976
 1999 07 28  43704·130005
 1999 07 29  90692·390015
 1999 07 30  13690·340027
 1999 08 02  86688·440002
 1999 08 03  98682.130005
 1999 08 04  54676·109985
 1999 08 05  97666.530029
 1999 08 06  69670.489990
 1999 08 09  79670.750000
 1999 08 10  6655.479980
 1999 08 11  31662·909973
 1999 08 12  82672.099976
 1999 08 13  15672·150024
 1999 08 16  11684.130005
 1999 08 17  9688.150024
 1999 08 18  51690·140015
 1999 08 19  63681.309998
 1999 08 20  56685·190002
 1999 08 23  49691·969971
 1999 08 24  25700.570007
 1999 08 25  6702·890015
 1999 08 26  53704·760010
 1999 08 27  96697.280029
 1999 08 30  80684.500000
 1999 08 31  49676.580017
 1999 09 01  42683.270020
 1999 09 02  19675.590027
 1999 09 03  17683.039978
 1999 09 07  25699·349976
 1999 09 08  84692.979980
 1999 09 09  12690·729980
 1999 09 10  61697.460022
 1999 09 13  91695·119995
 1999 09 14  67689.130005
 1999 09 15  94682.950012
 1999 09 16  63673·520020
 1999 09 17  26682·630005
 1999 09 20  5688.909973
 1999 09 21  10674.559998
 1999 09 22  97672.059998
 1999 09 23  40661.469971
 1999 09 24  35654.750000
 1999 09 27  29661.710022
 1999 09 28  64650.530029
 1999 09 29  62657·299988
 1999 09 30  21657·380005
 1999 10 01  44655.119995
 1999 10 04  90663·479980
 1999 10 05  50666.090027
 1999 10 06  49673·590027
 1999 10 07  75680.750000
 1999 10 08  24678.859985
 1999 10 11  85689.820007
 1999 10 12  34678.849976
 1999 10 13  66664.429993
 1999 10 14  43656.840027
 1999 10 15  74645·609985
 1999 10 18  12639·159973
 1999 10 19  86649.150024
 1999 10 20  47653·739990
 1999 10 21  49655·250000
 1999 10 22  48664·229980
 1999 10 25  29665·780029
 1999 10 26  61664.140015
 1999 10 27  65663·619995
 1999 10 28  27671·760010
 1999 10 29  15695.450012
 1999 11 01  35703·090027
 1999 11 02  6699·780029
 1999 11 03  65700·270020
 1999 11 04  87704·159973
 1999 11 05  45708.989990
 1999 11 08  77712.109985
 1999 11 09  98709·679993
 1999 11 10  15708·650024
 1999 11 11  91714.369995
 1999 11 12  11712.179993
 1999 11 15  89725·239990
 1999 11 16  93726·270020
 1999 11 17  99734.900024
 1999 11 18  63734·929993
 1999 11 19  26739·099976
 1999 11 22  40736·599976
 1999 11 23  19731·119995
 1999 11 24  16729·580017
 1999 11 26  23738.479980
 1999 11 29  0732.530029
 1999 11 30  27723·500000
 1999 12 01  75723·880005
 1999 12 02  16729.039978
 1999 12 03  42736·109985
 1999 12 06  22741·489990
 1999 12 07  74738·380005
 1999 12 08  70736.340027
 1999 12 09  61730·309998
 1999 12 10  30737.090027
 1999 12 13  67738.989990
 1999 12 14  71732·210022
 1999 12 15  75728·669983
 1999 12 16  3734·549988
 1999 12 17  38740.289978
 1999 12 20  33737.609985
 1999 12 21  29739.820007
 1999 12 22  14747·520020
 1999 12 23  92751.729980
 1999 12 27  93757.710022
 1999 12 28  92758·059998
 1999 12 29  64761·419983
 1999 12 30  62764·570007
 1999 12 31  15764·609985
 2000 01 03 57751·989990
 2000 01 04 79730·820007
 2000 01 05 3719·580017
 2000 01 06 86727.929993
 2000 01 07 45731·909973
 2000 01 10 10753·140015
 2000 01 11 98751.020020
 2000 01 12 20747·340027
 2000 01 13 99750·260010
 2000 01 14 31761·070007
 2000 01 18 54763.140015
 2000 01 19 53761.789978
 2000 01 20 89758.159973
 2000 01 21 43759.799988
 2000 01 24 1737.989990
 2000 01 25 50733·400024
 2000 01 26 7740·580017
 2000 01 27 71725·330017
 2000 01 28 96717.349976
 2000 01 31 97712·739990
 2000 02 01 75730.989990
 2000 02 02 66742.070007
 2000 02 03 22739.929993
 2000 02 04 9742·849976
 2000 02 07 35747·780029
 2000 02 08 3753·760010
 2000 02 09 84747·030029
 2000 02 10 22744.359985
 2000 02 11 58730.840027
 2000 02 14 83731.340027
 2000 02 15 15728·859985
 2000 02 16 99734.789978
 2000 02 17 36732·799988
 2000 02 18 30715.260010
 2000 02 22 71708.330017
 2000 02 23 29715·820007
 2000 02 24 90711·780029
 2000 02 25 96712.900024
 2000 02 28 33709.809998
 2000 02 29 25721.719971
 2000 03 01 63733.039978
 2000 03 02 56734.349976
 2000 03 03 9740.659973
 2000 03 06 24745.010010
 2000 03 07 24726.479980
 2000 03 08 9722.940002
 2000 03 09 30729.940002
 2000 03 10 88748.280029
 2000 03 13 68732.520020
 2000 03 14 82727·080017
 2000 03 15 52724·890015
 2000 03 16 7741·250000
 2000 03 17 14775·039978
 2000 03 20 25771·260010
 2000 03 21 58767·320007
 2000 03 22 93792·469971
 2000 03 23 6795·530029
 2000 03 24 13807·190002
 2000 03 27 53808·679993
 2000 03 28 84802·080017
 2000 03 29 13794·609985
 2000 03 30 47781·400024
 2000 03 31 70786·530029
 2000 04 03 42790·299988
 2000 04 04 29746.119995
 2000 04 05 52780·270020
 2000 04 06 65788.260010
 2000 04 07 56796·669983
 2000 04 10 73795·900024
 2000 04 11 78785·489990
 2000 04 12 20774.479980
 2000 04 13 38760.359985
 2000 04 14 90706·270020
 2000 04 17 1709·659973
 2000 04 18 41738·260010
 2000 04 19 27752·840027
 2000 04 20 49750·690002
 2000 04 24 21741·770020
 2000 04 25 61754.559998
 2000 04 26 85770·059998
 2000 04 27 43757.669983
 2000 04 28 64768.950012
 2000 05 01 35771.580017
 2000 05 02 0765.419983
 2000 05 03 93740.539978
 2000 05 04 80745·710022
 2000 05 05 45746·210022
 2000 05 08 86752.289978
 2000 05 09 41742·630005
 2000 05 10 44727·390015
 2000 05 11 99731·090027
 2000 05 12 79744.840027
 2000 05 15 58748·140015
 2000 05 16 57767·530029
 2000 05 17 27762.830017
 2000 05 18 43758.940002
 2000 05 19 36739·270020
 2000 05 22 44721·510010
 2000 05 23 86724·679993
 2000 05 24 66716·909973
 2000 05 25 97724·820007
 2000 05 26 56722·849976
 2000 05 30 59727.090027
 2000 05 31 60748·309998
 2000 06 01 83750·979980
 2000 06 02 68767.559998
 2000 06 05 50777.770020
 2000 06 06 64772·070007
 2000 06 07 63771.429993
 2000 06 08 79772.900024
 2000 06 09 94772·960022
 2000 06 12 40767·080017
 2000 06 13 33764.090027
 2000 06 14 17777·679993
 2000 06 15 44774·989990
 2000 06 16 77774.020020
 2000 06 19 11773·150024
 2000 06 20 31781.510010
 2000 06 21 85780.369995
 2000 06 22 86769·940002
 2000 06 23 40763.619995
 2000 06 26 96765·320007
 2000 06 27 21767·760010
 2000 06 28 7767·760010
 2000 06 29 92760.929993
 2000 06 30 13761.909973
 2000 07 03 86767.840027
 2000 07 05 2762.440002
 2000 07 06 58760·169983
 2000 07 07 7770·859985
 2000 07 10 34780·190002
 2000 07 11 58778.530029
 2000 07 12 59782.799988
 2000 07 13 29790.450012
 2000 07 14 49793·239990
 2000 07 17 90799.530029
 2000 07 18 39791.190002
 2000 07 19 55783·500000
 2000 07 20 37784·549988
 2000 07 21 34784.650024
 2000 07 24 67775·260010
 2000 07 25 83775.280029
 2000 07 26 28768·380005
 2000 07 27 53763.570007
 2000 07 28 37745.190002
 2000 07 31 40746·859985
 2000 08 01 81753·989990
 2000 08 02 36755·619995
 2000 08 03 68749.429993
 2000 08 04 77767·169983
 2000 08 07 76771·969971
 2000 08 08 95778·640015
 2000 08 09 4777·419983
 2000 08 10 68771.450012
 2000 08 11 21766·900024
 2000 08 14 69776.510010
 2000 08 15 15784.200012
 2000 08 16 15781·419983
 2000 08 17 47783.340027
 2000 08 18 19788.940002
 2000 08 21 95790.359985
 2000 08 22 41794·299988
 2000 08 23 10789.770020
 2000 08 24 35797.919983
 2000 08 25 62799·739990
 2000 08 28 99801·390015
 2000 08 29 92801.169983
 2000 08 30 28800·489990
 2000 08 31 61802.299988
 2000 09 01 62810.150024
 2000 09 05 0804.280029
 2000 09 06 37796·179993
 2000 09 07 61796.270020
 2000 09 08 32795.729980
 2000 09 11 65791·570007
 2000 09 12 25789·890015
 2000 09 13 56786.729980
 2000 09 14 35790.760010
 2000 09 15 45780.859985
 2000 09 18 79769.940002
 2000 09 19 65771.349976
 2000 09 20 19766.070007
 2000 09 21 20769·590027
 2000 09 22 12758.989990
 2000 09 25 33771.349976
 2000 09 26 61765.059998
 2000 09 27 98762.359985
 2000 09 28 63765.380005
 2000 09 29 28772.580017
 2000 10 02 62766·659973
 2000 10 03 9761.349976
 2000 10 04 95755.619995
 2000 10 05 45764·770020
 2000 10 06 46744·900024
 2000 10 09 12740·869995
 2000 10 10 94736.179993
 2000 10 11 3717.669983
 2000 10 12 63705·919983
 2000 10 13 86705·109985
 2000 10 16 74729.179993
 2000 10 17 46716·380005
 2000 10 18 91695·190002
 2000 10 19 40715.590027
 2000 10 20 73738.849976
 2000 10 23 43742.390015
 2000 10 24 27741.690002
 2000 10 25 4727.229980
 2000 10 26 54711.789978
 2000 10 27 89727.270020
 2000 10 30 99734.150024
 2000 10 31 35743.869995
 2000 11 01 5753.239990
 2000 11 02 1758·989990
 2000 11 03 57761·010010
 2000 11 06 15765·229980
 2000 11 07 38761.320007
 2000 11 08 26751.869995
 2000 11 09 75729.179993
 2000 11 10 51727.479980
 2000 11 13 91704.719971
 2000 11 14 31717·669983
 2000 11 15 55732.400024
 2000 11 16 74729·000000
 2000 11 17 28719·830017
 2000 11 20 11709.690002
 2000 11 21 21705·010010
 2000 11 22 41696·880005
 2000 11 24 36697·659973
 2000 11 27 84710.559998
 2000 11 28 24703.530029
 2000 11 29 33699·500000
 2000 11 30 29681·830017
 2000 12 01 96689·559998
 2000 12 04 40690·330017
 2000 12 05 57698·059998
 2000 12 06 43712.650024
 2000 12 07 16709·200012
 2000 12 08 68712.070007
 2000 12 11 45727.309998
 2000 12 12 42730.349976
 2000 12 13 36722.900024
 2000 12 14 35711.659973
 2000 12 15 53692.570007
 2000 12 18 14697·340027
 2000 12 19 77692·070007
 2000 12 20 90666.780029
 2000 12 21 63662·219971
 2000 12 22 71672·500000
 2000 12 26 83688.599976
 2000 12 27 9693.409973
 2000 12 28 82702·869995
 2000 12 29 52698.440002
 2001 01 02  23673·130005
 2001 01 03  93670·890015
 2001 01 04  41701.340027
 2001 01 05  20682·020020
 2001 01 08  90670·760010
 2001 01 09  67681·409973
 2001 01 10  97677.719971
 2001 01 11  62691.880005
 2001 01 12  5694·650024
 2001 01 16  80695·539978
 2001 01 17  31702·669983
 2001 01 18  91703.030029
 2001 01 19  11707·349976
 2001 01 22  9705·590027
 2001 01 23  51708.330017
 2001 01 24  45718.570007
 2001 01 25  77716.500000
 2001 01 26  55709·489990
 2001 01 29  87714.309998
 2001 01 30  88718·190002
 2001 01 31  98721·559998
 2001 02 01  41718.809998
 2001 02 02  97712.059998
 2001 02 05  6709.349976
 2001 02 06  93712·849976
 2001 02 07  19703.369995
 2001 02 08  62702.739990
 2001 02 09  13691·109985
 2001 02 12  5692·530029
 2001 02 13  65694.400024
 2001 02 14  89687.530029
 2001 02 15  47694·409973
 2001 02 16  4684·090027
 2001 02 20  77675.239990
 2001 02 21  9661·909973
 2001 02 22  70648.080017
 2001 02 23  84641·729980
 2001 02 26  83656.450012
 2001 02 27  80661.239990
 2001 02 28  71648.940002
 2001 03 01  65640·299988
 2001 03 02  32643.900024
 2001 03 05  81651·830017
 2001 03 06  62655·840027
 2001 03 07  90662.229980
 2001 03 08  0662.890015
 2001 03 09  22647·219971
 2001 03 12  81619·799988
 2001 03 13  28617.770020
 2001 03 14  87610.179993
 2001 03 15  32615·669983
 2001 03 16  92604·900024
 2001 03 19  74603.510010
 2001 03 20  18601.400024
 2001 03 21  69588.770020
 2001 03 22  82568·770020
 2001 03 23  47588.010010
 2001 03 26  44599·859985
 2001 03 27  14605·469971
 2001 03 28  63604·330017
 2001 03 29  91597.880005
 2001 03 30  40601·659973
 2001 04 02  74597.429993
 2001 04 03  74576·909973
 2001 04 04  75572·479980
 2001 04 05  7577.849976
 2001 04 06  80587·099976
 2001 04 09  78590.650024
 2001 04 10  93596·489990
 2001 04 11  70609·900024
 2001 04 12  89608.739990
 2001 04 16  63613.940002
 2001 04 17  64614.359985
 2001 04 18  80626.799988
 2001 04 19  84648.979980
 2001 04 20  41649·969971
 2001 04 23  33640.520020
 2001 04 24  11635.659973
 2001 04 25  70634.750000
 2001 04 26  51646.549988
 2001 04 27  69649·369995
 2001 04 30  65655.969971
 2001 05 01  78655·489990
 2001 05 02  54663.929993
 2001 05 03  65654·619995
 2001 05 04  66649·830017
 2001 05 07  67664.530029
 2001 05 08  40661·280029
 2001 05 09  42658·250000
 2001 05 10  65661·250000
 2001 05 11  17654.070007
 2001 05 14  21653.570007
 2001 05 15  42656.250000
 2001 05 16  37654·780029
 2001 05 17  35676.380005
 2001 05 18  35676·200012
 2001 05 21  35679·729980
 2001 05 22  83690.539978
 2001 05 23  52680.640015
 2001 05 24  45676·500000
 2001 05 25  16674·640015
 2001 05 29  28667.820007
 2001 05 30  26656.830017
 2001 05 31  38657·820007
 2001 06 01  3657.869995
 2001 06 04  23663.159973
 2001 06 05  38668.770020
 2001 06 06  28670.840027
 2001 06 07  41668.710022
 2001 06 08  43665·880005
 2001 06 11  94659.570007
 2001 06 12  53651.869995
 2001 06 13  99655·219971
 2001 06 14  88642·650024
 2001 06 15  27634·250000
 2001 06 18  75637·200012
 2001 06 19  71636·450012
 2001 06 20  84637.549988
 2001 06 21  92643·489990
 2001 06 22  82643.909973
 2001 06 25  75639·750000
 2001 06 26  81635·210022
 2001 06 27  72636·640015
 2001 06 28  87638.780029
 2001 06 29  57644.710022
 2001 07 02  54646·489990
 2001 07 03  73649.020020
 2001 07 05  29643·270020
 2001 07 06  85627·119995
 2001 07 09  5627·919983
 2001 07 10  27622·059998
 2001 07 11  69615·469971
 2001 07 12  54621·650024
 2001 07 13  57634·109985
 2001 07 16  90631.729980
 2001 07 17  97629.599976
 2001 07 18  82631·219971
 2001 07 19  62634.260010
 2001 07 20  44634.960022
 2001 07 23  24626·590027
 2001 07 24  14613.169983
 2001 07 25  96615.940002
 2001 07 26  96621·700012
 2001 07 27  88629.359985
 2001 07 30  18631.700012
 2001 07 31  57633·880005
 2001 08 01  77637.429993
 2001 08 02  54639.929993
 2001 08 03  90635·219971
 2001 08 06  73631.090027
 2001 08 07  45629.869995
 2001 08 08  7622·090027
 2001 08 09  48618.190002
 2001 08 10  93615·880005
 2001 08 13  79624·130005
 2001 08 14  62624.119995
 2001 08 15  37620.299988
 2001 08 16  92613·679993
 2001 08 17  88608.719971
 2001 08 20  56610.950012
 2001 08 21  24608·729980
 2001 08 22  72606·739990
 2001 08 23  3611·239990
 2001 08 24  52611·869995
 2001 08 27  6619.849976
 2001 08 28  57611·270020
 2001 08 29  81604.130005
 2001 08 30  38592.780029
 2001 08 31  0593.650024
 2001 09 04  97595·590027
 2001 09 05  3587·849976
 2001 09 06  27582.799988
 2001 09 07  51570.409973
 2001 09 10  69566·289978
 2001 09 17  75546·409973
 2001 09 18  57541·289978
 2001 09 19  27517.599976
 2001 09 20  72517.820007
 2001 09 21  30497.209991
 2001 09 24  91507.980011
 2001 09 25  24524.500000
 2001 09 26  33526.239990
 2001 09 27  24523·630005
 2001 09 28  15534·590027
 2001 10 01  61538.969971
 2001 10 02  0542.820007
 2001 10 03  39546·219971
 2001 10 04  45560.700012
 2001 10 05  81552·809998
 2001 10 08  51554·710022
 2001 10 09  81553.140015
 2001 10 10  16552·460022
 2001 10 11  53567·390015
 2001 10 12  85563.440002
 2001 10 15  82566.679993
 2001 10 16  93571·729980
 2001 10 17  72565.549988
 2001 10 18  27559·229980
 2001 10 19  99555·650024
 2001 10 22  63562·630005
 2001 10 23  57568·330017
 2001 10 24  28567·469971
 2001 10 25  13560·190002
 2001 10 26  39575.320007
 2001 10 29  52566.890015
 2001 10 30  63553.520020
 2001 10 31  31555·750000
 2001 11 01  59554.119995
 2001 11 02  26565.090027
 2001 11 05  33570.690002
 2001 11 06  84575·349976
 2001 11 07  86584·739990
 2001 11 08  73585·549988
 2001 11 09  63583·070007
 2001 11 12  30576.280029
 2001 11 13  7586·900024
 2001 11 14  13595.030029
 2001 11 15  4596·570007
 2001 11 16  50593.909973
 2001 11 19  36598.239990
 2001 11 20  89599·900024
 2001 11 21  30593.719971
 2001 11 23  50596.979980
 2001 11 26  10602·559998
 2001 11 27  71600.419983
 2001 11 28  43593·619995
 2001 11 29  62592·109985
 2001 11 30  93597.739990
 2001 12 03  53592.090027
 2001 12 04  67593·929993
 2001 12 05  43601.880005
 2001 12 06  71613.130005
 2001 12 07  54607·219971
 2001 12 10  54600·500000
 2001 12 11  75597·849976
 2001 12 12  59593·059998
 2001 12 13  18589·239990
 2001 12 14  78583.239990
 2001 12 17  63591.219971
 2001 12 18  94597·250000
 2001 12 19  14597·849976
 2001 12 20  39600·130005
 2001 12 21  41600.130005
 2001 12 24  39602.679993
 2001 12 26  36602.700012
 2001 12 27  64605.260010
 2001 12 28  63609·380005
 2001 12 31  82604.900024
 2002 01 02 4598.359985
 2002 01 03 3607.940002
 2002 01 04 13613·359985
 2002 01 07 35613.710022
 2002 01 08 62610.409973
 2002 01 09 30607.719971
 2002 01 10 96607.000000
 2002 01 11 37604·510010
 2002 01 14 79599.969971
 2002 01 15 47599·530029
 2002 01 16 44594·640015
 2002 01 17 50594·710022
 2002 01 18 48593·359985
 2002 01 22 79589·260010
 2002 01 23 15589.030029
 2002 01 24 63595·080017
 2002 01 25 90594·919983
 2002 01 28 76594.700012
 2002 01 29 89581.049988
 2002 01 30 88572·440002
 2002 01 31 48588·210022
 2002 02 01 13590·580017
 2002 02 04 73577·119995
 2002 02 05 63572·690002
 2002 02 06 91569·590027
 2002 02 07 91569.359985
 2002 02 08 99570.179993
 2002 02 11 51578·270020
 2002 02 12 14582·559998
 2002 02 13 36585.059998
 2002 02 14 23587·890015
 2002 02 15 40582·530029
 2002 02 19 35571.280029
 2002 02 20 98567.159973
 2002 02 21 28570.179993
 2002 02 22 42567.109985
 2002 02 25 99575.000000
 2002 02 26 51581·159973
 2002 02 27 19581.830017
 2002 02 28 97583·880005
 2002 03 01 76583.880005
 2002 03 04 97597·380005
 2002 03 05 29605.369995
 2002 03 06 66605.390015
 2002 03 07 58608.330017
 2002 03 08 61611·729980
 2002 03 11 13612.929993
 2002 03 12 37609.840027
 2002 03 13 65608·380005
 2002 03 14 93608.429993
 2002 03 15 55609.469971
 2002 03 18 24613·130005
 2002 03 19 42616·419983
 2002 03 20 69608.820007
 2002 03 21 59602.700012
 2002 03 22 64605·820007
 2002 03 25 58598·929993
 2002 03 26 89598.770020
 2002 03 27 59600.880005
 2002 03 28 20605.679993
 2002 04 01 6599·799988
 2002 04 02 79601.380005
 2002 04 03 10592.659973
 2002 04 04 81592·820007
 2002 04 05 6592.679993
 2002 04 08 88588.369995
 2002 04 09 95591·280029
 2002 04 10 58591.710022
 2002 04 11 1584·159973
 2002 04 12 93584.219971
 2002 04 15 19582·830017
 2002 04 16 90584.549988
 2002 04 17 62595·559998
 2002 04 18 93588·340027
 2002 04 19 15595·119995
 2002 04 22 40586·099976
 2002 04 23 82582.830017
 2002 04 24 14579·619995
 2002 04 25 39575·859985
 2002 04 26 95571.320007
 2002 04 29 81564·630005
 2002 04 30 7564.770020
 2002 05 01 73565·880005
 2002 05 02 69572.750000
 2002 05 03 1566·869995
 2002 05 06 46558.700012
 2002 05 07 23556·510010
 2002 05 08 99556.809998
 2002 05 09 14568·940002
 2002 05 10 33559.440002
 2002 05 13 21559·409973
 2002 05 14 48569·989990
 2002 05 15 12577.960022
 2002 05 16 92577.969971
 2002 05 17 24581.539978
 2002 05 20 5578.340027
 2002 05 21 15572.179993
 2002 05 22 74570.030029
 2002 05 23 14572·690002
 2002 05 24 82573.869995
 2002 05 28 68567.679993
 2002 05 29 55566.489990
 2002 05 30 96559.489990
 2002 05 31 16565.000000
 2002 06 03 38552·200012
 2002 06 04 34546·919983
 2002 06 05 3551·099976
 2002 06 06 72544.679993
 2002 06 07 21537.190002
 2002 06 10 38544.679993
 2002 06 11 91537.099976
 2002 06 12 36531.440002
 2002 06 13 35534.239990
 2002 06 14 16520·200012
 2002 06 17 43534·109985
 2002 06 18 22546.469971
 2002 06 19 25539.659973
 2002 06 20 44531.849976
 2002 06 21 63522.000000
 2002 06 24 67513·700012
 2002 06 25 60515·159973
 2002 06 26 22503.660004
 2002 06 27 85509·700012
 2002 06 28 35522.270020
 2002 07 01 33511·049988
 2002 07 02 76499.140015
 2002 07 03 65493.170013
 2002 07 05 13503·000000
 2002 07 08 65513·130005
 2002 07 09 56501·359985
 2002 07 10 85485·869995
 2002 07 11 14475.380005
 2002 07 12 98482.820007
 2002 07 15 38463·609985
 2002 07 16 50475·200012
 2002 07 17 76474.320007
 2002 07 18 3466.809998
 2002 07 19 21447.000000
 2002 07 22 93432.279999
 2002 07 23 62423·429993
 2002 07 24 74412.480011
 2002 07 25 32434·339996
 2002 07 26 71444.390015
 2002 07 29 60452·920013
 2002 07 30 29470.049988
 2002 07 31 20473·089996
 2002 08 01 64469·290009
 2002 08 02 83454.239990
 2002 08 05 13443·089996
 2002 08 06 62443.700012
 2002 08 07 81454·170013
 2002 08 08 68465·109985
 2002 08 09 95472.940002
 2002 08 12 57473.910004
 2002 08 13 52469.149994
 2002 08 14 79465·019989
 2002 08 15 68486·859985
 2002 08 16 31485·970001
 2002 08 19 33492·260010
 2002 08 20 3494.540009
 2002 08 21 53494·369995
 2002 08 22 34502.279999
 2002 08 23 7497.220001
 2002 08 26 54493·470001
 2002 08 27 94493·320007
 2002 08 28 41484·260010
 2002 08 29 81479.130005
 2002 08 30 69483.170013
 2002 09 03 58466·040009
 2002 09 04 54465·130005
 2002 09 05 85462·700012
 2002 09 06 10466·980011
 2002 09 09 42469·190002
 2002 09 10 97478.049988
 2002 09 11 77482.149994
 2002 09 12 67469.549988
 2002 09 13 63465.470001
 2002 09 16 21466·369995
 2002 09 17 38462·809998
 2002 09 18 52454·809998
 2002 09 19 65447·320007
 2002 09 20 1445.130005
 2002 09 23 75438.309998
 2002 09 24 2433·820007
 2002 09 25 19434.390015
 2002 09 26 37445·480011
 2002 09 27 20438·929993
 2002 09 30 82425.279999
 2002 10 01 18431.709991
 2002 10 02 56438·290009
 2002 10 03 28433·079987
 2002 10 04 77420·510010
 2002 10 07 82414·320007
 2002 10 08 7412·170013
 2002 10 09 82410.119995
 2002 10 10 2406·529999
 2002 10 11 53425.109985
 2002 10 14 66437.829987
 2002 10 15 89444.899994
 2002 10 16 95452·299988
 2002 10 17 3454·239990
 2002 10 18 32458·320007
 2002 10 21 79461·519989
 2002 10 22 17466·410004
 2002 10 23 24461·730011
 2002 10 24 33464·420013
 2002 10 25 11463.329987
 2002 10 28 58468·459991
 2002 10 29 35458.839996
 2002 10 30 17464·760010
 2002 10 31 64465·380005
 2002 11 01 29464·359985
 2002 11 04 82476·570007
 2002 11 05 60478.500000
 2002 11 06 47478·820007
 2002 11 07 70475·149994
 2002 11 08 33471.010010
 2002 11 11 64462.059998
 2002 11 12 90462·880005
 2002 11 13 42460.709991
 2002 11 14 83466·049988
 2002 11 15 52473.130005
 2002 11 18 50475.320007
 2002 11 19 34471·859985
 2002 11 20 49472·709991
 2002 11 21 76482·750000
 2002 11 22 9490·690002
 2002 11 25 59488.380005
 2002 11 26 77482·420013
 2002 11 27 11483.059998
 2002 11 29 74494·630005
 2002 12 02 54490.609985
 2002 12 03 36485.850006
 2002 12 04 56480.709991
 2002 12 05 75479.059998
 2002 12 06 82474·119995
 2002 12 09 20471.880005
 2002 12 10 39471·929993
 2002 12 11 71474.299988
 2002 12 12 32475.089996
 2002 12 13 48470·260010
 2002 12 16 9470.940002
 2002 12 17 42477.299988
 2002 12 18 15470·070007
 2002 12 19 64466·000000
 2002 12 20 41468.100006
 2002 12 23 95472·450012
 2002 12 24 71472.589996
 2002 12 26 37470·279999
 2002 12 27 36463·100006
 2002 12 30 62461·079987
 2002 12 31 61460·649994
 2003 01 02  61466.179993
 2003 01 03  19478·429993
 2003 01 06  99481.149994
 2003 01 07  75487·170013
 2003 01 08  56480.989990
 2003 01 09  40481.809998
 2003 01 10  88485·700012
 2003 01 13  24488.170013
 2003 01 14  66487.950012
 2003 01 15  76485.220001
 2003 01 16  35482·890015
 2003 01 17  46476.209991
 2003 01 21  60470·290009
 2003 01 22  26465.290009
 2003 01 23  73464·899994
 2003 01 24  5456.100006
 2003 01 27  31447·959991
 2003 01 28  16449.480011
 2003 01 29  58448.670013
 2003 01 30  88447.799988
 2003 01 31  0446·049988
 2003 02 03  96454·299988
 2003 02 04  71446·079987
 2003 02 05  9447·079987
 2003 02 06  9442.390015
 2003 02 07  42438·929993
 2003 02 10  20437.230011
 2003 02 11  5438.049988
 2003 02 12  30434·250000
 2003 02 13  53427·690002
 2003 02 14  35432·119995
 2003 02 18  38442.029999
 2003 02 19  54444.529999
 2003 02 20  56443.549988
 2003 02 21  74440·929993
 2003 02 24  98441·489990
 2003 02 25  3434.359985
 2003 02 26  1438.609985
 2003 02 27  18439·079987
 2003 02 28  97444.250000
 2003 03 03  19442·119995
 2003 03 04  63436·510010
 2003 03 05  74435.000000
 2003 03 06  72435.339996
 2003 03 07  72430.950012
 2003 03 10  42428.470001
 2003 03 11  73425·049988
 2003 03 12  86419.019989
 2003 03 13  56426·690002
 2003 03 14  64439.429993
 2003 03 17  72438·660004
 2003 03 18  29454·410004
 2003 03 19  91456.290009
 2003 03 20  79454.920013
 2003 03 21  53463.950012
 2003 03 24  11456·980011
 2003 03 25  20457·410004
 2003 03 26  64459·500000
 2003 03 27  22455·019989
 2003 03 28  72456.779999
 2003 03 31  12447·739990
 2003 04 01  17450·179993
 2003 04 02  11455·630005
 2003 04 03  74464·600006
 2003 04 04  62463·470001
 2003 04 07  64465.760010
 2003 04 08  77463.369995
 2003 04 09  5458·730011
 2003 04 10  89456.980011
 2003 04 11  57458.829987
 2003 04 14  1460·029999
 2003 04 15  78467·109985
 2003 04 16  37465·230011
 2003 04 17  70465·929993
 2003 04 21  90470·609985
 2003 04 22  30469·869995
 2003 04 23  74482·040009
 2003 04 24  3480·480011
 2003 04 25  75475.600006
 2003 04 28  26476·260010
 2003 04 29  96482.869995
 2003 04 30  83483.109985
 2003 05 01  13478·730011
 2003 05 02  52483.910004
 2003 05 05  22490·709991
 2003 05 06  58491.779999
 2003 05 07  87491.609985
 2003 05 08  21488·299988
 2003 05 09  94488·600006
 2003 05 12  6493.290009
 2003 05 13  1498·549988
 2003 05 14  72496.730011
 2003 05 15  84498.429993
 2003 05 16  26498·299988
 2003 05 19  89489·019989
 2003 05 20  67484·709991
 2003 05 21  84486.250000
 2003 05 22  43490·429993
 2003 05 23  7493.290009
 2003 05 27  95493.579987
 2003 05 28  14505.450012
 2003 05 29  9503·429993
 2003 05 30  35505·149994
 2003 06 02  67512.919983
 2003 06 03  18513.359985
 2003 06 04  98516·650024
 2003 06 05  82520.570007
 2003 06 06  22525.250000
 2003 06 09  66517.609985
 2003 06 10  10519.320007
 2003 06 11  79522.179993
 2003 06 12  24527·590027
 2003 06 13  51523·789978
 2003 06 16  72526.000000
 2003 06 17  82535.580017
 2003 06 18  58534.270020
 2003 06 19  92528.239990
 2003 06 20  33528·320007
 2003 06 23  72519.650024
 2003 06 24  40520·270020
 2003 06 25  34518·729980
 2003 06 26  69518.260010
 2003 06 27  57518·940002
 2003 06 30  6518·539978
 2003 07 01  45512·429993
 2003 07 02  81522.950012
 2003 07 03  69523.989990
 2003 07 07  19525.229980
 2003 07 08  21532.250000
 2003 07 09  93532·369995
 2003 07 10  63524·849976
 2003 07 11  68527·369995
 2003 07 14  79532·280029
 2003 07 15  56531.750000
 2003 07 16  22527.840027
 2003 07 17  65521.710022
 2003 07 18  65523·330017
 2003 07 21  46520·179993
 2003 07 22  52520·250000
 2003 07 23  48522·500000
 2003 07 24  47523.309998
 2003 07 25  63521·250000
 2003 07 28  84529.630005
 2003 07 29  80525.109985
 2003 07 30  19526.169983
 2003 07 31  32527·119995
 2003 08 01  77522·469971
 2003 08 04  48516.020020
 2003 08 05  1514.780029
 2003 08 06  3512.409973
 2003 08 07  10513.729980
 2003 08 08  67518.770020
 2003 08 11  37518.940002
 2003 08 12  53522.039978
 2003 08 13  90522·700012
 2003 08 14  73522.429993
 2003 08 15  96525·580017
 2003 08 18  81527.919983
 2003 08 19  51530.799988
 2003 08 20  29531.369995
 2003 08 21  72533.250000
 2003 08 22  13529·820007
 2003 08 25  47527·070007
 2003 08 26  24524·609985
 2003 08 27  84529.859985
 2003 08 28  99529.270020
 2003 08 29  60533·869995
 2003 09 02  71537·159973
 2003 09 03  76545.750000
 2003 09 04  15545·890015
 2003 09 05  98544·039978
 2003 09 08  6545·700012
 2003 09 09  17545·950012
 2003 09 10  61539·260010
 2003 09 11  92539.840027
 2003 09 12  94538.309998
 2003 09 15  3541·390015
 2003 09 16  62542·039978
 2003 09 17  99547·200012
 2003 09 18  21547·869995
 2003 09 19  51551.049988
 2003 09 22  69544.059998
 2003 09 23  99545·750000
 2003 09 24  2539.190002
 2003 09 25  5535·750000
 2003 09 26  58531.799988
 2003 09 29  0531·309998
 2003 09 30  73529.109985
 2003 10 01  36532.150024
 2003 10 02  27541.340027
 2003 10 03  34545·070007
 2003 10 06  97549.890015
 2003 10 07  37548·570007
 2003 10 08  4551·239990
 2003 10 09  57552·619995
 2003 10 10  64553.820007
 2003 10 13  27555·030029
 2003 10 14  38556·710022
 2003 10 15  51557.679993
 2003 10 16  85558.109985
 2003 10 17  51554.070007
 2003 10 20  5553.840027
 2003 10 21  22557·109985
 2003 10 22  98549.729980
 2003 10 23  77548.179993
 2003 10 24  5544.739990
 2003 10 27  2550.359985
 2003 10 28  66551·890015
 2003 10 29  0558·469971
 2003 10 30  64559.039978
 2003 10 31  48560.890015
 2003 11 03  77563.090027
 2003 11 04  39563.479980
 2003 11 05  31559·890015
 2003 11 06  40561.619995
 2003 11 07  45564.270020
 2003 11 10  38560.500000
 2003 11 11  83559.030029
 2003 11 12  87560·909973
 2003 11 13  6565.000000
 2003 11 14  66562·460022
 2003 11 17  19555·409973
 2003 11 18  20554.719971
 2003 11 19  24554.750000
 2003 11 20  17554·299988
 2003 11 21  66553.270020
 2003 11 24  95555·979980
 2003 11 25  87563·119995
 2003 11 26  11562.869995
 2003 11 28  73567·369995
 2003 12 01  93569·070007
 2003 12 02  7572·599976
 2003 12 03  91571.669983
 2003 12 04  16570.210022
 2003 12 05  22568·419983
 2003 12 08  22568.880005
 2003 12 09  27567.500000
 2003 12 10  95563·940002
 2003 12 11  13566.950012
 2003 12 12  96571·700012
 2003 12 15  12571·679993
 2003 12 16  36571·250000
 2003 12 17  23572.840027
 2003 12 18  17576.020020
 2003 12 19  67579.909973
 2003 12 22  89580·940002
 2003 12 23  34583·760010
 2003 12 24  96584·460022
 2003 12 26  35585.260010
 2003 12 29  29586.280029
 2003 12 30  51591.820007
 2003 12 31  72591.830017
 2004 01 02 85591.219971
 2004 01 05 57593·940002
 2004 01 06 7598.020020
 2004 01 07 9597·140015
 2004 01 08 11601·440002
 2004 01 09 98599.849976
 2004 01 12 59599·869995
 2004 01 13 93596·890015
 2004 01 14 33601·270020
 2004 01 15 3601·599976
 2004 01 16 87606·599976
 2004 01 20 37607·770020
 2004 01 21 95607·510010
 2004 01 22 47612·090027
 2004 01 23 0608·679993
 2004 01 26 80610.750000
 2004 01 27 65612·500000
 2004 01 28 30603·090027
 2004 01 29 27600·200012
 2004 01 30 85603·270020
 2004 02 02 39603·320007
 2004 02 03 78605.039978
 2004 02 04 26601·229980
 2004 02 05 39600·890015
 2004 02 06 34603.000000
 2004 02 09 42609·390015
 2004 02 10 79609·099976
 2004 02 11 55611·169983
 2004 02 12 96615·849976
 2004 02 13 95611.559998
 2004 02 17 92613·780029
 2004 02 18 72614·890015
 2004 02 19 93613·119995
 2004 02 20 40608·690002
 2004 02 23 97607·390015
 2004 02 24 51606·020020
 2004 02 25 20608.359985
 2004 02 26 1608·580017
 2004 02 27 50610·739990
 2004 03 01 82613·200012
 2004 03 02 95614.309998
 2004 03 03 29612.049988
 2004 03 04 34615.359985
 2004 03 05 76614.950012
 2004 03 08 64614.440002
 2004 03 09 99608·840027
 2004 03 10 54601·289978
 2004 03 11 72592·580017
 2004 03 12 94594·039978
 2004 03 15 12591.349976
 2004 03 16 43590·710022
 2004 03 17 32595·599976
 2004 03 18 80596·159973
 2004 03 19 92594.299988
 2004 03 22 56583·690002
 2004 03 23 45584.599976
 2004 03 24 41582.280029
 2004 03 25 91585·070007
 2004 03 26 76592·299988
 2004 03 29 23594·210022
 2004 03 30 22599·530029
 2004 03 31 83600.659973
 2004 04 01 10603·460022
 2004 04 02 5609·130005
 2004 04 05 91611.650024
 2004 04 06 69612·099976
 2004 04 07 88609·719971
 2004 04 08 52607·760010
 2004 04 12 43610·419983
 2004 04 13 75603.320007
 2004 04 14 69600.210022
 2004 04 15 54599.219971
 2004 04 16 97602·299988
 2004 04 19 51603.940002
 2004 04 20 32598.020020
 2004 04 21 23596·979980
 2004 04 22 97600·219971
 2004 04 23 72606·669983
 2004 04 26 85606·260010
 2004 04 27 96607.789978
 2004 04 28 11599.739990
 2004 04 29 38592·280029
 2004 04 30 60591·770020
 2004 05 03 37592.609985
 2004 05 04 35595.080017
 2004 05 05 76597·690002
 2004 05 06 13591.510010
 2004 05 07 34587·169983
 2004 05 10 88576·429993
 2004 05 11 35581·179993
 2004 05 12 26574·880005
 2004 05 13 99583.070007
 2004 05 14 12581·169983
 2004 05 17 91576.080017
 2004 05 18 5579.679993
 2004 05 19 71581·210022
 2004 05 20 79579·599976
 2004 05 21 44581.830017
 2004 05 24 82583·250000
 2004 05 25 12582·859985
 2004 05 26 81593·289978
 2004 05 27 20595·880005
 2004 05 28 14597.840027
 2004 06 01 10595·700012
 2004 06 02 38598.390015
 2004 06 03 68596.830017
 2004 06 04 82598·150024
 2004 06 07 78600.700012
 2004 06 08 94606·789978
 2004 06 09 65604.090027
 2004 06 10 93604·650024
 2004 06 14 54598.989990
 2004 06 15 19601.179993
 2004 06 16 11603.400024
 2004 06 17 79601.549988
 2004 06 18 1603·099976
 2004 06 21 5603.010010
 2004 06 22 31600·330017
 2004 06 23 97604.270020
 2004 06 24 6608.739990
 2004 06 25 74605·820007
 2004 06 28 75604·140015
 2004 06 29 27604·330017
 2004 06 30 83605·359985
 2004 07 01 67600.030029
 2004 07 02 20599.989990
 2004 07 06 76594.520020
 2004 07 07 70595·510010
 2004 07 08 56591·809998
 2004 07 09 64590·520020
 2004 07 12 77590·530029
 2004 07 13 29593·780029
 2004 07 14 33591·130005
 2004 07 15 35590·809998
 2004 07 16 86587·840027
 2004 07 19 48585·210022
 2004 07 20 19586.820007
 2004 07 21 81583·669983
 2004 07 22 84578.320007
 2004 07 23 41577.909973
 2004 07 26 56574.739990
 2004 07 27 79577.789978
 2004 07 28 79576·260010
 2004 07 29 44583·789978
 2004 07 30 15584.799988
 2004 08 02 29584.840027
 2004 08 03 1585·719971
 2004 08 04 22581.659973
 2004 08 05 90575.179993
 2004 08 06 56565·719971
 2004 08 09 7566.739990
 2004 08 10 61567.770020
 2004 08 11 99567·460022
 2004 08 12 11566.140015
 2004 08 13 80565.500000
 2004 08 16 76566·849976
 2004 08 17 87575.070007
 2004 08 18 69574·820007
 2004 08 19 25578.869995
 2004 08 20 2580.510010
 2004 08 23 22583.780029
 2004 08 24 31582.659973
 2004 08 25 75582·909973
 2004 08 26 5587·789978
 2004 08 27 0589.039978
 2004 08 30 21586.179993
 2004 08 31 85584.109985
 2004 09 01 70586.830017
 2004 09 02 39590·159973
 2004 09 03 90594·099976
 2004 09 07 38594.159973
 2004 09 08 12595·580017
 2004 09 09 83594.299988
 2004 09 10 14594·780029
 2004 09 13 41599.859985
 2004 09 14 69600·429993
 2004 09 15 1597·849976
 2004 09 16 93598.280029
 2004 09 17 24600·299988
 2004 09 20 2598·409973
 2004 09 21 89599·669983
 2004 09 22 53594·650024
 2004 09 23 45592·159973
 2004 09 24 0592.340027
 2004 09 27 63589·400024
 2004 09 28 43588.330017
 2004 09 29 85591.650024
 2004 09 30 76592.880005
 2004 10 01 70596·559998
 2004 10 04 39605.239990
 2004 10 05 51604.929993
 2004 10 06 68605·340027
 2004 10 07 78603·780029
 2004 10 08 42598.489990
 2004 10 11 74599·729980
 2004 10 12 38596·039978
 2004 10 13 81593.390015
 2004 10 14 77589.190002
 2004 10 15 11589.140015
 2004 10 18 75589·890015
 2004 10 19 98590·020020
 2004 10 20 95585·250000
 2004 10 21 44588.010010
 2004 10 22 92586.409973
 2004 10 25 74583.539978
 2004 10 26 70586.080017
 2004 10 27 80592·599976
 2004 10 28 26599·390015
 2004 10 29 77601·479980
 2004 11 01 3603.109985
 2004 11 02 49603.289978
 2004 11 03 40606.260010
 2004 11 04 2610.919983
 2004 11 05 20620.450012
 2004 11 08 9621.250000
 2004 11 09 22621·359985
 2004 11 10 68621.409973
 2004 11 11 70622.179993
 2004 11 12 42626·219971
 2004 11 15 85631·280029
 2004 11 16 18629.119995
 2004 11 17 30629·929993
 2004 11 18 53631.409973
 2004 11 19 67625.659973
 2004 11 22 23624·979980
 2004 11 23 0627.010010
 2004 11 24 75630.719971
 2004 11 26 30632·640015
 2004 11 29 76628.239990
 2004 11 30 5629.090027
 2004 12 01 64629·239990
 2004 12 02 64636·270020
 2004 12 03 97636.849976
 2004 12 06 95635.400024
 2004 12 07 2631.130005
 2004 12 08 80630·830017
 2004 12 09 29629·260010
 2004 12 10 46635·429993
 2004 12 13 96637·820007
 2004 12 14 16642·099976
 2004 12 15 42643·280029
 2004 12 16 58642.830017
 2004 12 17 77640.239990
 2004 12 20 36640·109985
 2004 12 21 30641.219971
 2004 12 22 57645.890015
 2004 12 23 1648·500000
 2004 12 27 27646.530029
 2004 12 28 11646·640015
 2004 12 29 93650·059998
 2004 12 30 51651·380005
 2004 12 31 2650·940002
 2005 01 03  31644·229980
 2005 01 04  42635.739990
 2005 01 05  33634·210022
 2005 01 06  99634·099976
 2005 01 07  58633.369995
 2005 01 10  3634.950012
 2005 01 11  78632·789978
 2005 01 12  81630·169983
 2005 01 13  86630.640015
 2005 01 14  3631.580017
 2005 01 18  44633·260010
 2005 01 19  35635·349976
 2005 01 20  35629.809998
 2005 01 21  91626.880005
 2005 01 24  12624.330017
 2005 01 25  76625·010010
 2005 01 26  49627·219971
 2005 01 27  43627.809998
 2005 01 28  89625.789978
 2005 01 31  40629.340027
 2005 02 01  96633·979980
 2005 02 02  59638·359985
 2005 02 03  6636.700012
 2005 02 04  90638·770020
 2005 02 07  72639.450012
 2005 02 08  66644·739990
 2005 02 09  20640.010010
 2005 02 10  15639·799988
 2005 02 11  94640.599976
 2005 02 14  12646·479980
 2005 02 15  12647·719971
 2005 02 16  27647.260010
 2005 02 17  8645·299988
 2005 02 18  74643.469971
 2005 02 22  89636·169983
 2005 02 23  64636·679993
 2005 02 24  82637.989990
 2005 02 25  52644.559998
 2005 02 28  84643·940002
 2005 03 01  89647.289978
 2005 03 02  11647.450012
 2005 03 03  71647·299988
 2005 03 04  51651·159973
 2005 03 07  90656·890015
 2005 03 08  13655.010010
 2005 03 09  82648·570007
 2005 03 10  74645·500000
 2005 03 11  80644.299988
 2005 03 14  33645.369995
 2005 03 15  61644.950012
 2005 03 16  59638.270020
 2005 03 17  97638·479980
 2005 03 18  40636.489990
 2005 03 21  6634.710022
 2005 03 22  37631·010010
 2005 03 23  3629·239990
 2005 03 24  28630·950012
 2005 03 28  45631.409973
 2005 03 29  65626.489990
 2005 03 30  86627.590027
 2005 03 31  17635.020020
 2005 04 01  27630·359985
 2005 04 04  25628.960022
 2005 04 05  60633·659973
 2005 04 06  50636·309998
 2005 04 07  27637·239990
 2005 04 08  23636·099976
 2005 04 11  62634.700012
 2005 04 12  96630·479980
 2005 04 13  47630·909973
 2005 04 14  91625.510010
 2005 04 15  56615.320007
 2005 04 18  50614·030029
 2005 04 19  11617·469971
 2005 04 20  85612·690002
 2005 04 21  28614·340027
 2005 04 22  30616.000000
 2005 04 25  70620.890015
 2005 04 26  88621.140015
 2005 04 27  93617·099976
 2005 04 28  82616·260010
 2005 04 29  99613·909973
 2005 05 02  6622.070007
 2005 05 03  87623·619995
 2005 05 04  74626.059998
 2005 05 05  99629.119995
 2005 05 06  70631·390015
 2005 05 09  73630·700012
 2005 05 10  0627·809998
 2005 05 11  95625·000000
 2005 05 12  37624·950012
 2005 05 13  41618.570007
 2005 05 16  79622·669983
 2005 05 17  37626.159973
 2005 05 18  90633.679993
 2005 05 19  2639.900024
 2005 05 20  56640.219971
 2005 05 23  1642·390015
 2005 05 24  33642·880005
 2005 05 25  94640.460022
 2005 05 26  99643·039978
 2005 05 27  87645.609985
 2005 05 31  0644.280029
 2005 06 01  81644.039978
 2005 06 02  3648.059998
 2005 06 03  21646.450012
 2005 06 06  46645·380005
 2005 06 07  49647.849976
 2005 06 08  87645·690002
 2005 06 09  53644.429993
 2005 06 10  54645.539978
 2005 06 13  13646·380005
 2005 06 14  95649.440002
 2005 06 15  58648.650024
 2005 06 16  30652.390015
 2005 06 17  10656·619995
 2005 06 20  96655.289978
 2005 06 21  37655.900024
 2005 06 22  5655·799988
 2005 06 23  2650.179993
 2005 06 24  85644·969971
 2005 06 27  15643.229980
 2005 06 28  37645·229980
 2005 06 29  79649·400024
 2005 06 30  80645.549988
 2005 07 01  43646.130005
 2005 07 05  6646·830017
 2005 07 06  52648·340027
 2005 07 07  26642·489990
 2005 07 08  95649·880005
 2005 07 11  20657·940002
 2005 07 12  59660·419983
 2005 07 13  91662·090027
 2005 07 14  73664.090027
 2005 07 15  11663.659973
 2005 07 18  64662.679993
 2005 07 19  71663·380005
 2005 07 20  2663·940002
 2005 07 21  34664·400024
 2005 07 22  54665·119995
 2005 07 25  83665.950012
 2005 07 26  31666·570007
 2005 07 27  72667.130005
 2005 07 28  42670.469971
 2005 07 29  73670.200012
 2005 08 01  38670·039978
 2005 08 02  30671.179993
 2005 08 03  66673.859985
 2005 08 04  9670.770020
 2005 08 05  21664.989990
 2005 08 08  42662.940002
 2005 08 09  90663.299988
 2005 08 10  85664.909973
 2005 08 11  6666.119995
 2005 08 12  63664·760010
 2005 08 15  0665.250000
 2005 08 16  21661·549988
 2005 08 17  44660.909973
 2005 08 18  75659·380005
 2005 08 19  10661.320007
 2005 08 22  61659.900024
 2005 08 23  10659.010010
 2005 08 24  85656.630005
 2005 08 25  57656.719971
 2005 08 26  73653·789978
 2005 08 29  5652·130005
 2005 08 30  24652·409973
 2005 08 31  5654·479980
 2005 09 01  53661.130005
 2005 09 02  53661.799988
 2005 09 06  49662.500000
 2005 09 07  41668.849976
 2005 09 08  19668·260010
 2005 09 09  6669.500000
 2005 09 12  41673.489990
 2005 09 13  79669.270020
 2005 09 14  15666.440002
 2005 09 15  38665.750000
 2005 09 16  8667·580017
 2005 09 19  56666·979980
 2005 09 20  10662·799988
 2005 09 21  50657.080017
 2005 09 22  81654.429993
 2005 09 23  35656·820007
 2005 09 26  0658·530029
 2005 09 27  68658.260010
 2005 09 28  16658·929993
 2005 09 29  4658.539978
 2005 09 30  1666.229980
 2005 10 03  42667.130005
 2005 10 04  96661·219971
 2005 10 05  76651·070007
 2005 10 06  60642.770020
 2005 10 07  46647.789978
 2005 10 10  26645.000000
 2005 10 11  88643·200012
 2005 10 12  45637·179993
 2005 10 13  82633·880005
 2005 10 14  39638.030029
 2005 10 17  4643·280029
 2005 10 18  50639.909973
 2005 10 19  76635·640015
 2005 10 20  90637.200012
 2005 10 21  12638·859985
 2005 10 24  94641.880005
 2005 10 25  76646.630005
 2005 10 26  63647.559998
 2005 10 27  24640.190002
 2005 10 28  21640·559998
 2005 10 31  59650.739990
 2005 11 01  63653·080017
 2005 11 02  79653.150024
 2005 11 03  2661·080017
 2005 11 04  26660·419983
 2005 11 07  22661.989990
 2005 11 08  38661·099976
 2005 11 09  28661·289978
 2005 11 10  1660.260010
 2005 11 11  96668·989990
 2005 11 14  91669.500000
 2005 11 15  21666·609985
 2005 11 16  35666·630005
 2005 11 17  68669·340027
 2005 11 18  50674.419983
 2005 11 21  24677·460022
 2005 11 22  3680·429993
 2005 11 23  44684·840027
 2005 11 25  53688.080017
 2005 11 28  6683·260010
 2005 11 29  6683.400024
 2005 11 30  56679.270020
 2005 12 01  62680.090027
 2005 12 02  61685·909973
 2005 12 05  68684·090027
 2005 12 06  59684·700012
 2005 12 07  66681·469971
 2005 12 08  8680·520020
 2005 12 09  42682·169983
 2005 12 12  37683·090027
 2005 12 13  78684·739990
 2005 12 14  92689.200012
 2005 12 15  1689.210022
 2005 12 16  95689.059998
 2005 12 19  35684.469971
 2005 12 20  82683.130005
 2005 12 21  47684.919983
 2005 12 22  65686·479980
 2005 12 23  0688.650024
 2005 12 27  72683·549988
 2005 12 28  4683.580017
 2005 12 29  4682.520020
 2005 12 30  62678·469971
 2006 01 03 80677.510010
 2006 01 04 23689.690002
 2006 01 05 93691·280029
 2006 01 06 33693.669983
 2006 01 09 52699·390015
 2006 01 10 80698·919983
 2006 01 11 39701·570007
 2006 01 12 50699·700012
 2006 01 13 56698·729980
 2006 01 17 74696.229980
 2006 01 18 74692·799988
 2006 01 19 78696.400024
 2006 01 20 86686.460022
 2006 01 23 32686·770020
 2006 01 24 55688.419983
 2006 01 25 3686.130005
 2006 01 26 62689.609985
 2006 01 27 3694.320007
 2006 01 30 62698.729980
 2006 01 31 39695·820007
 2006 02 01 28696·049988
 2006 02 02 64691.140015
 2006 02 03 3687·299988
 2006 02 06 24687.630005
 2006 02 07 52683.359985
 2006 02 08 13683·640015
 2006 02 09 10687·799988
 2006 02 10 20683.390015
 2006 02 13 30684.729980
 2006 02 14 78685.840027
 2006 02 15 38691.789978
 2006 02 16 16696.780029
 2006 02 17 79699.159973
 2006 02 21 8697·590027
 2006 02 22 69698.539978
 2006 02 23 23699·919983
 2006 02 24 45700·250000
 2006 02 27 78702·789978
 2006 02 28 11696·619995
 2006 03 01 81698.200012
 2006 03 02 96699·400024
 2006 03 03 89700·020020
 2006 03 06 95695·200012
 2006 03 07 52692.109985
 2006 03 08 26690.330017
 2006 03 09 66692·489990
 2006 03 10 77691.630005
 2006 03 13 24697·539978
 2006 03 14 56697.919983
 2006 03 15 61704.760010
 2006 03 16 40709·570007
 2006 03 17 9710·159973
 2006 03 20 28709·479980
 2006 03 21 47705.299988
 2006 03 22 89705·239990
 2006 03 23 47706·650024
 2006 03 24 12707·549988
 2006 03 27 26707·700012
 2006 03 28 56704.000000
 2006 03 29 98705.039978
 2006 03 30 2707.090027
 2006 03 31 23706·280029
 2006 04 03 99707·239990
 2006 04 04 53706.190002
 2006 04 05 17711·349976
 2006 04 06 88710·169983
 2006 04 07 98705·940002
 2006 04 10 22705.169983
 2006 04 11 2699.799988
 2006 04 12 96701·539978
 2006 04 13 60699.969971
 2006 04 17 45698.520020
 2006 04 18 25701·349976
 2006 04 19 49710·710022
 2006 04 20 18712·760010
 2006 04 21 84712.500000
 2006 04 24 81710.929993
 2006 04 25 72708·549988
 2006 04 26 27709·880005
 2006 04 27 27706·219971
 2006 04 28 89712·030029
 2006 05 01 14710·460022
 2006 05 02 69711·299988
 2006 05 03 87710·309998
 2006 05 04 92712.390015
 2006 05 05 51714.950012
 2006 05 08 51721·239990
 2006 05 09 2721·090027
 2006 05 10 61718.210022
 2006 05 11 84710·789978
 2006 05 12 5703·330017
 2006 05 15 35699.849976
 2006 05 16 89702.039978
 2006 05 17 38690·650024
 2006 05 18 87687.489990
 2006 05 19 73684·440002
 2006 05 22 95681.969971
 2006 05 23 64683.830017
 2006 05 24 78677.250000
 2006 05 25 30684.590027
 2006 05 26 24692.409973
 2006 05 30 36685·890015
 2006 05 31 86685.659973
 2006 06 01 43691·380005
 2006 06 02 44697·599976
 2006 06 05 55689.270020
 2006 06 06 43683.109985
 2006 06 07 75684·109985
 2006 06 08 50672·440002
 2006 06 09 47680·880005
 2006 06 12 3673·010010
 2006 06 13 14665·030029
 2006 06 14 61663·179993
 2006 06 15 62668.900024
 2006 06 16 51678·330017
 2006 06 19 74673·130005
 2006 06 20 21673.859985
 2006 06 21 76674.570007
 2006 06 22 91675·710022
 2006 06 23 91675.659973
 2006 06 26 99677.440002
 2006 06 27 88674·780029
 2006 06 28 56673.710022
 2006 06 29 29678·330017
 2006 06 30 90691·799988
 2006 07 03 24691.669983
 2006 07 05 2688.739990
 2006 07 06 76691.489990
 2006 07 07 12687·510010
 2006 07 10 35687·780029
 2006 07 11 11684.900024
 2006 07 12 45683·469971
 2006 07 13 10674·559998
 2006 07 14 96667.119995
 2006 07 17 89668·460022
 2006 07 18 73664·770020
 2006 07 19 52671.109985
 2006 07 20 7677.880005
 2006 07 21 69671.520020
 2006 07 24 23672·380005
 2006 07 25 33682·270020
 2006 07 26 94684.440002
 2006 07 27 7683.969971
 2006 07 28 84684.659973
 2006 07 31 73690.979980
 2006 08 01 7686·419983
 2006 08 02 84689·140015
 2006 08 03 68689·289978
 2006 08 04 14691.380005
 2006 08 07 21690·640015
 2006 08 08 7688·039978
 2006 08 09 13685.770020
 2006 08 10 27683·659973
 2006 08 11 37684·000000
 2006 08 14 8680·700012
 2006 08 15 82687.380005
 2006 08 16 5696.960022
 2006 08 17 81701·479980
 2006 08 18 44701·530029
 2006 08 21 63702·200012
 2006 08 22 68701·719971
 2006 08 23 2698·739990
 2006 08 24 95699.460022
 2006 08 25 68700·059998
 2006 08 28 60701.010010
 2006 08 29 77702·099976
 2006 08 30 69706·179993
 2006 08 31 37706.559998
 2006 09 01 50708.059998
 2006 09 05 4709.969971
 2006 09 06 98704.739990
 2006 09 07 30700·650024
 2006 09 08 31701·960022
 2006 09 11 11699.679993
 2006 09 12 37704.650024
 2006 09 13 37711·349976
 2006 09 14 24712.549988
 2006 09 15 47715.010010
 2006 09 18 69714.880005
 2006 09 19 71711·179993
 2006 09 20 72714·750000
 2006 09 21 87713.090027
 2006 09 22 1710·270020
 2006 09 25 68710·440002
 2006 09 26 44717.900024
 2006 09 27 33722.520020
 2006 09 28 63722.349976
 2006 09 29 93723·369995
 2006 10 02 36720.330017
 2006 10 03 8718·530029
 2006 10 04 13720.840027
 2006 10 05 33730·130005
 2006 10 06 64728·559998
 2006 10 09 65729.869995
 2006 10 10 31731.489990
 2006 10 11 0728.760010
 2006 10 12 75732·270020
 2006 10 13 78738.250000
 2006 10 16 26740.640015
 2006 10 17 34736·429993
 2006 10 18 37738·429993
 2006 10 19 47738·909973
 2006 10 20 28738·690002
 2006 10 23 95739·479980
 2006 10 24 44743.940002
 2006 10 25 99745·710022
 2006 10 26 95747·710022
 2006 10 27 74746·390015
 2006 10 30 15744·739990
 2006 10 31 82744·250000
 2006 11 01 7740·789978
 2006 11 02 82738·239990
 2006 11 03 94737·770020
 2006 11 06 74739·849976
 2006 11 07 71747·859985
 2006 11 08 57746.349976
 2006 11 09 51747·169983
 2006 11 10 74746·609985
 2006 11 13 19748.450012
 2006 11 14 62748·539978
 2006 11 15 80755.799988
 2006 11 16 7758.440002
 2006 11 17 8757.289978
 2006 11 20 86759.239990
 2006 11 21 0760·340027
 2006 11 22 24762·039978
 2006 11 24 20760·599976
 2006 11 27 40750.750000
 2006 11 28 54748·590027
 2006 11 29 0753·119995
 2006 11 30 60757·630005
 2006 12 01 64753.640015
 2006 12 04 13759·599976
 2006 12 05 36766·250000
 2006 12 06 61767.570007
 2006 12 07 19765·409973
 2006 12 08 70763·489990
 2006 12 11 57766.200012
 2006 12 12 79763·820007
 2006 12 13 93767.010010
 2006 12 14 45768·059998
 2006 12 15 14774·400024
 2006 12 18 96771.349976
 2006 12 19 1768·049988
 2006 12 20 81772.919983
 2006 12 21 81768.659973
 2006 12 22 18765·650024
 2006 12 26 79765.719971
 2006 12 27 48769.109985
 2006 12 28 60772·119995
 2006 12 29 78769.229980
 2007 01 03  90764·580017
 2007 01 04  39765·140015
 2007 01 05  76763.940002
 2007 01 08  31763.030029
 2007 01 09  22764·109985
 2007 01 10  75763.700012
 2007 01 11  78769.919983
 2007 01 12  60774.650024
 2007 01 16  88778.190002
 2007 01 17  98778·080017
 2007 01 18  43775·179993
 2007 01 19  71775·780029
 2007 01 22  27773·320007
 2007 01 23  79774.010010
 2007 01 24  71777·489990
 2007 01 25  95774·719971
 2007 01 26  0772·099976
 2007 01 29  11773·289978
 2007 01 30  87774.679993
 2007 01 31  90776·619995
 2007 02 01  96783·929993
 2007 02 02  14787.700012
 2007 02 05  41787.450012
 2007 02 06  37787.409973
 2007 02 07  28789·679993
 2007 02 08  32787·940002
 2007 02 09  10782.239990
 2007 02 12  43780·940002
 2007 02 13  33781.969971
 2007 02 14  33787.950012
 2007 02 15  93793.140015
 2007 02 16  38792·450012
 2007 02 20  75791.559998
 2007 02 21  13793·450012
 2007 02 22  15792.650024
 2007 02 23  81791.440002
 2007 02 26  41789·669983
 2007 02 27  89759.909973
 2007 02 28  28763.159973
 2007 03 01  52754·419983
 2007 03 02  45757·640015
 2007 03 05  7749.809998
 2007 03 06  6749.809998
 2007 03 07  59759.030029
 2007 03 08  23759.690002
 2007 03 09  35762.909973
 2007 03 12  51763.599976
 2007 03 13  32752.400024
 2007 03 14  40744·549988
 2007 03 15  67756·489990
 2007 03 16  87755·630005
 2007 03 19  28757.320007
 2007 03 20  82764.840027
 2007 03 21  23769·900024
 2007 03 22  64780.650024
 2007 03 23  30782.679993
 2007 03 26  64777·020020
 2007 03 27  47778.239990
 2007 03 28  59772·059998
 2007 03 29  44771.489990
 2007 03 30  22769.719971
 2007 04 02  8773·679993
 2007 04 03  71777.780029
 2007 04 04  1783·830017
 2007 04 05  19784·830017
 2007 04 09  0788·309998
 2007 04 10  26788.890015
 2007 04 11  58784.450012
 2007 04 12  44783.130005
 2007 04 13  43788.710022
 2007 04 16  74793.599976
 2007 04 17  96800·929993
 2007 04 18  9800·400024
 2007 04 19  79799·309998
 2007 04 20  91802.599976
 2007 04 23  23807.580017
 2007 04 24  53804·119995
 2007 04 25  79807·659973
 2007 04 26  77813.179993
 2007 04 27  70811·820007
 2007 04 30  38807.789978
 2007 05 01  37804.400024
 2007 05 02  57809·820007
 2007 05 03  94815·489990
 2007 05 04  52818.719971
 2007 05 07  72820.869995
 2007 05 08  83817.719971
 2007 05 09  75819.869995
 2007 05 10  7813.380005
 2007 05 11  27813.320007
 2007 05 14  28816.840027
 2007 05 15  22817·359985
 2007 05 16  43817·559998
 2007 05 17  73821.830017
 2007 05 18  94823·789978
 2007 05 21  65829.080017
 2007 05 22  21829.770020
 2007 05 23  3829.559998
 2007 05 24  7819.950012
 2007 05 25  61821·580017
 2007 05 29  30824.380005
 2007 05 30  36823.219971
 2007 05 31  15833.510010
 2007 06 01  92835·130005
 2007 06 04  82836·349976
 2007 06 05  17832.559998
 2007 06 06  96825·799988
 2007 06 07  65812·590027
 2007 06 08  16810·789978
 2007 06 11  14819.400024
 2007 06 12  48813.869995
 2007 06 13  10813.619995
 2007 06 14  94825·440002
 2007 06 15  22831·000000
 2007 06 18  99832·909973
 2007 06 19  86830.969971
 2007 06 20  4823·880005
 2007 06 21  60819.580017
 2007 06 22  97817·280029
 2007 06 25  72812·190002
 2007 06 26  59810.770020
 2007 06 27  72807.130005
 2007 06 28  18818·059998
 2007 06 29  77813.090027
 2007 07 02  97818.169983
 2007 07 03  27827·030029
 2007 07 05  64826·549988
 2007 07 06  31828·330017
 2007 07 09  81832.140015
 2007 07 10  20822·979980
 2007 07 11  58820·780029
 2007 07 12  92827.679993
 2007 07 13  99841.400024
 2007 07 16  69842.289978
 2007 07 17  52842·739990
 2007 07 18  40835·159973
 2007 07 19  63841·849976
 2007 07 20  18832.960022
 2007 07 23  21835.669983
 2007 07 24  83820.890015
 2007 07 25  12818.020020
 2007 07 26  38796·750000
 2007 07 27  66793.719971
 2007 07 30  53791·109985
 2007 07 31  8791.520020
 2007 08 01  21782.960022
 2007 08 02  11794·440002
 2007 08 03  5779·650024
 2007 08 06  40775.520020
 2007 08 07  87790.669983
 2007 08 08  7801·719971
 2007 08 09  21789.650024
 2007 08 10  19776.280029
 2007 08 13  81789·219971
 2007 08 14  29775.210022
 2007 08 15  9762·580017
 2007 08 16  85742.840027
 2007 08 17  71764·960022
 2007 08 20  79775.960022
 2007 08 21  0780·830017
 2007 08 22  0786.489990
 2007 08 23  51789·590027
 2007 08 24  81793·039978
 2007 08 27  49796.210022
 2007 08 28  51777.880005
 2007 08 29  41778.989990
 2007 08 30  85788·320007
 2007 08 31  40793.330017
 2007 09 04  52800·429993
 2007 09 05  84797·770020
 2007 09 06  68798.289978
 2007 09 07  79788.380005
 2007 09 10  41782.489990
 2007 09 11  51790.070007
 2007 09 12  29796·929993
 2007 09 13  97799·969971
 2007 09 14  81800.380005
 2007 09 17  34800.119995
 2007 09 18  93802·510010
 2007 09 19  51825·669983
 2007 09 20  58823.890015
 2007 09 21  54825·250000
 2007 09 24  12823.780029
 2007 09 25  22818·909973
 2007 09 26  88824·359985
 2007 09 27  54829.099976
 2007 09 28  61827.979980
 2007 10 01  18830·590027
 2007 10 02  6838.229980
 2007 10 03  4836.200012
 2007 10 04  40836.650024
 2007 10 05  70839·400024
 2007 10 08  76843.469971
 2007 10 09  97845·000000
 2007 10 10  74847.289978
 2007 10 11  34842·400024
 2007 10 12  87846·619995
 2007 10 15  52839.489990
 2007 10 16  14836·760010
 2007 10 17  92831.239990
 2007 10 18  50834·099976
 2007 10 19  15817.640015
 2007 10 22  35812·000000
 2007 10 23  51819·609985
 2007 10 24  4812.190002
 2007 10 25  54817·530029
 2007 10 26  37825·140015
 2007 10 29  43836·020020
 2007 10 30  11833·330017
 2007 10 31  62833·179993
 2007 11 01  47821·710022
 2007 11 02  24814.299988
 2007 11 05  61811·859985
 2007 11 06  60816.679993
 2007 11 07  14804·409973
 2007 11 08  75790.820007
 2007 11 09  64790·059998
 2007 11 12  92783·429993
 2007 11 13  14783·630005
 2007 11 14  4798.590027
 2007 11 15  60786·200012
 2007 11 16  26786.330017
 2007 11 19  46778·830017
 2007 11 20  42772·299988
 2007 11 21  11770·140015
 2007 11 23  57771.169983
 2007 11 26  38765·900024
 2007 11 27  45766·409973
 2007 11 28  5777.229980
 2007 11 29  3794·020020
 2007 11 30  38800.190002
 2007 12 03  96800.849976
 2007 12 04  55795·309998
 2007 12 05  10796·520020
 2007 12 06  23807·059998
 2007 12 07  1818·989990
 2007 12 10  99820.119995
 2007 12 11  46804.500000
 2007 12 12  92799·900024
 2007 12 13  91800.229980
 2007 12 14  0799·359985
 2007 12 17  5786·969971
 2007 12 18  71781.419983
 2007 12 19  24786.919983
 2007 12 20  46788·109985
 2007 12 21  6795·320007
 2007 12 24  11808·489990
 2007 12 26  80810.609985
 2007 12 27  49803.750000
 2007 12 28  94801·500000
 2007 12 31  87798·010010
 2008 01 02 67785.789978
 2008 01 03 47786.260010
 2008 01 04 38767.979980
 2008 01 07 99763·020020
 2008 01 08 16754·719971
 2008 01 09 4748·039978
 2008 01 10 31757.190002
 2008 01 11 72757.440002
 2008 01 14 84760.700012
 2008 01 15 7749·559998
 2008 01 16 94740.130005
 2008 01 17 58722.380005
 2008 01 18 52712·659973
 2008 01 22 69692·739990
 2008 01 23 69690.219971
 2008 01 24 31725.770020
 2008 01 25 27722.590027
 2008 01 28 28719·419983
 2008 01 29 27735·030029
 2008 01 30 92736.750000
 2008 01 31 41726.820007
 2008 02 01 47750.059998
 2008 02 04 62752.789978
 2008 02 05 66729·719971
 2008 02 06 51722.510010
 2008 02 07 14718·090027
 2008 02 08 91721·179993
 2008 02 11 4720·919983
 2008 02 12 37730·969971
 2008 02 13 42735·820007
 2008 02 14 61735.159973
 2008 02 15 80729·859985
 2008 02 19 7733·979980
 2008 02 20 68729·359985
 2008 02 21 39731·130005
 2008 02 22 97724·489990
 2008 02 25 92735·030029
 2008 02 26 55744.619995
 2008 02 27 20749.219971
 2008 02 28 77744.039978
 2008 02 29 49723·599976
 2008 03 03 92720.390015
 2008 03 04 24712·799988
 2008 03 05 74720.809998
 2008 03 06 60711·150024
 2008 03 07 91699·359985
 2008 03 10 93693·289978
 2008 03 11 60693·640015
 2008 03 12 31712·400024
 2008 03 13 90698.289978
 2008 03 14 98695·190002
 2008 03 17 38684.140015
 2008 03 18 93694.520020
 2008 03 19 53706.010010
 2008 03 20 33703.780029
 2008 03 24 32722.340027
 2008 03 25 4729.739990
 2008 03 26 66727·679993
 2008 03 27 16721.859985
 2008 03 28 92714.859985
 2008 03 31 46714·880005
 2008 04 01 43720·289978
 2008 04 02 92741.479980
 2008 04 03 95739.979980
 2008 04 04 24742.919983
 2008 04 07 21746·400024
 2008 04 08 30742·200012
 2008 04 09 40736.099976
 2008 04 10 70735·890015
 2008 04 11 65726.179993
 2008 04 14 24723·640015
 2008 04 15 53722.559998
 2008 04 16 41728·039978
 2008 04 17 60740.510010
 2008 04 18 93745·039978
 2008 04 21 85752·280029
 2008 04 22 20746·979980
 2008 04 23 21748·239990
 2008 04 24 82747·179993
 2008 04 25 10752·609985
 2008 04 28 11760.419983
 2008 04 29 86756.309998
 2008 04 30 59755.239990
 2008 05 01 29754.460022
 2008 05 02 47766·890015
 2008 05 05 16766·210022
 2008 05 06 19775.780029
 2008 05 07 68774·989990
 2008 05 08 85765.979980
 2008 05 09 1763.700012
 2008 05 12 80757.739990
 2008 05 13 76763.570007
 2008 05 14 6767.640015
 2008 05 15 52769.969971
 2008 05 16 88774.309998
 2008 05 19 30778.049988
 2008 05 20 17771·450012
 2008 05 21 8760.650024
 2008 05 22 10761·340027
 2008 05 23 30752·400024
 2008 05 27 50752·280029
 2008 05 28 32755·260010
 2008 05 29 42761.210022
 2008 05 30 0766·359985
 2008 06 02 61756·349976
 2008 06 03 12752.210022
 2008 06 04 2753.530029
 2008 06 05 92756·359985
 2008 06 06 31748.000000
 2008 06 09 60742.549988
 2008 06 10 35742.479980
 2008 06 11 81733.780029
 2008 06 12 68731·309998
 2008 06 13 14735.830017
 2008 06 16 9742·909973
 2008 06 17 66743·010010
 2008 06 18 3733·539978
 2008 06 19 38732·119995
 2008 06 20 19723.309998
 2008 06 23 75723·789978
 2008 06 24 93717·109985
 2008 06 25 19721·989990
 2008 06 26 84705·320007
 2008 06 27 56699·260010
 2008 06 30 19700·710022
 2008 07 01 70692·150024
 2008 07 02 48691·479980
 2008 07 03 86684·950012
 2008 07 07 88678.549988
 2008 07 08 28678.590027
 2008 07 09 80681·440002
 2008 07 10 65677.229980
 2008 07 11 32671·130005
 2008 07 14 58671.320007
 2008 07 15 74657.669983
 2008 07 16 17663·690002
 2008 07 17 7680·289978
 2008 07 18 47685.580017
 2008 07 21 50688.450012
 2008 07 22 95684·640015
 2008 07 23 95698.890015
 2008 07 24 7684.380005
 2008 07 25 52684·989990
 2008 07 28 72676.140015
 2008 07 29 2676·130005
 2008 07 30 76691.679993
 2008 07 31 48693·460022
 2008 08 01 49687·590027
 2008 08 04 61681.809998
 2008 08 05 18682.679993
 2008 08 06 33696·979980
 2008 08 07 53691.169983
 2008 08 08 28689·960022
 2008 08 11 20705.450012
 2008 08 12 27702·450012
 2008 08 13 32697.169983
 2008 08 14 84698·739990
 2008 08 15 95705.940002
 2008 08 18 72696·979980
 2008 08 19 63690·869995
 2008 08 20 36690.219971
 2008 08 21 82692.469971
 2008 08 22 39698·880005
 2008 08 25 45691·789978
 2008 08 26 16690.799988
 2008 08 27 42694·979980
 2008 08 28 21701.159973
 2008 08 29 5702.130005
 2008 09 02 80695·390015
 2008 09 03 64691.140015
 2008 09 04 38673·690002
 2008 09 05 93664.400024
 2008 09 08 11678.549988
 2008 09 09 61666.780029
 2008 09 10 34664·940002
 2008 09 11 84659.940002
 2008 09 12 14672.390015
 2008 09 15 71650·570007
 2008 09 16 77637.570007
 2008 09 17 78630.520020
 2008 09 18 21618·030029
 2008 09 19 56658·140015
 2008 09 22 63657.909973
 2008 09 23 1647.690002
 2008 09 24 89643.700012
 2008 09 25 5646·690002
 2008 09 26 9646.700012
 2008 09 29 3602.340027
 2008 09 30 0602.349976
 2008 10 01 29619·960022
 2008 10 02 61601.960022
 2008 10 03 60593.849976
 2008 10 06 61544.080017
 2008 10 07 68538·150024
 2008 10 08 88523·390015
 2008 10 09 72491·329987
 2008 10 10 2454.549988
 2008 10 13 84486·230011
 2008 10 14 83524·880005
 2008 10 15 64487.809998
 2008 10 16 80467.070007
 2008 10 17 65495·549988
 2008 10 20 65507.820007
 2008 10 21 87514.500000
 2008 10 22 78472·809998
 2008 10 23 24462·010010
 2008 10 24 80458·399994
 2008 10 27 17454.970001
 2008 10 28 2453.679993
 2008 10 29 99496·799988
 2008 10 30 95500.220001
 2008 10 31 52508.769989
 2008 11 03 83517·109985
 2008 11 04 52521.150024
 2008 11 05 6511.790009
 2008 11 06 20484.859985
 2008 11 07 78487·239990
 2008 11 10 72488·369995
 2008 11 11 31475.779999
 2008 11 12 70456·959991
 2008 11 13 69440.000000
 2008 11 14 71467.440002
 2008 11 17 15456·399994
 2008 11 18 78444·100006
 2008 11 19 62432.390015
 2008 11 20 88400.609985
 2008 11 21 26396·209991
 2008 11 24 44427·869995
 2008 11 25 89447·320007
 2008 11 26 85450.910004
 2008 11 28 58473·019989
 2008 12 01 94437·540009
 2008 12 02 7437.720001
 2008 12 03 50443·880005
 2008 12 04 32446·299988
 2008 12 05 77438·540009
 2008 12 08 98469·859985
 2008 12 09 96475·119995
 2008 12 10 90475.809998
 2008 12 11 70466.369995
 2008 12 12 67457.339996
 2008 12 15 60461·190002
 2008 12 16 3466.959991
 2008 12 17 72482·500000
 2008 12 18 47472·640015
 2008 12 19 7476.160004
 2008 12 22 64461.850006
 2008 12 23 10463.709991
 2008 12 24 94464·269989
 2008 12 26 23467·209991
 2008 12 29 93462.200012
 2008 12 30 33468.600006
 2008 12 31 89479·899994
 2009 01 02  22485·570007
 2009 01 05  32496.380005
 2009 01 06  17501·359985
 2009 01 07  41488.279999
 2009 01 08  41485.470001
 2009 01 09  53481·410004
 2009 01 12  62467·739990
 2009 01 13  79466·750000
 2009 01 14  43453·160004
 2009 01 15  49442·279999
 2009 01 16  94450·309998
 2009 01 20  61436·010010
 2009 01 21  17435·850006
 2009 01 22  38439·380005
 2009 01 23  63436.429993
 2009 01 26  69448·140015
 2009 01 27  75452.140015
 2009 01 28  66457·920013
 2009 01 29  44457·170013
 2009 01 30  9444·940002
 2009 02 02  55440·230011
 2009 02 03  0445·079987
 2009 02 04  38449·269989
 2009 02 05  12444.510010
 2009 02 06  20458.279999
 2009 02 09  37467·440002
 2009 02 10  70446·769989
 2009 02 11  36445.989990
 2009 02 12  57438·730011
 2009 02 13  93448.100006
 2009 02 17  91428.600006
 2009 02 18  62423.459991
 2009 02 19  80421.549988
 2009 02 20  15409.200012
 2009 02 23  76402.769989
 2009 02 24  96403·239990
 2009 02 25  27408·579987
 2009 02 26  70407.880005
 2009 02 27  26398.760010
 2009 03 02  71379·869995
 2009 03 03  60375.720001
 2009 03 04  53377.970001
 2009 03 05  65368.279999
 2009 03 06  42362.250000
 2009 03 09  68365.570007
 2009 03 10  84367·529999
 2009 03 11  44387.890015
 2009 03 12  92388·350006
 2009 03 13  63403.600006
 2009 03 16  5408·760010
 2009 03 17  39406·809998
 2009 03 18  28415·559998
 2009 03 19  83425.089996
 2009 03 20  87416·160004
 2009 03 23  50417.450012
 2009 03 24  80437.429993
 2009 03 25  91429.649994
 2009 03 26  24442.059998
 2009 03 27  2442·209991
 2009 03 30  5423.910004
 2009 03 31  74427·980011
 2009 04 01  34425.589996
 2009 04 02  46440·750000
 2009 04 03  86449·859985
 2009 04 06  47448·010010
 2009 04 07  62443.200012
 2009 04 08  56443.250000
 2009 04 09  29449·100006
 2009 04 13  46460·160004
 2009 04 14  76457.559998
 2009 04 15  35455.019989
 2009 04 16  64461·459991
 2009 04 17  35469·109985
 2009 04 20  72453·399994
 2009 04 21  6450.390015
 2009 04 22  50458·070007
 2009 04 23  2455·510010
 2009 04 24  69464·339996
 2009 04 27  21466·109985
 2009 04 28  68461.959991
 2009 04 29  59466·450012
 2009 04 30  9474·579987
 2009 05 01  54473.079987
 2009 05 04  24479.290009
 2009 05 05  44490·390015
 2009 05 06  63493·709991
 2009 05 07  7491.510010
 2009 05 08  50494·790009
 2009 05 11  20495.679993
 2009 05 12  25488.760010
 2009 05 13  4480.750000
 2009 05 14  2480·459991
 2009 05 15  75478.959991
 2009 05 18  13481.089996
 2009 05 19  95493·649994
 2009 05 20  63492.190002
 2009 05 21  22480.149994
 2009 05 22  73482·399994
 2009 05 26  57481.109985
 2009 05 27  38487.369995
 2009 05 28  99484·739990
 2009 05 29  72493·600006
 2009 06 01  90501.929993
 2009 06 02  60512·940002
 2009 06 03  69504.709991
 2009 06 04  6507·660004
 2009 06 05  19510·320007
 2009 06 08  85505·920013
 2009 06 09  19511·619995
 2009 06 10  93507·239990
 2009 06 11  94513.380005
 2009 06 12  95511·079987
 2009 06 15  63502.260010
 2009 06 16  78497·609985
 2009 06 17  91493·119995
 2009 06 18  97495.299988
 2009 06 19  38499·679993
 2009 06 22  29487·049988
 2009 06 23  10484·510010
 2009 06 24  21487.959991
 2009 06 25  7488.829987
 2009 06 26  41498·440002
 2009 06 29  76500·149994
 2009 06 30  25498·589996
 2009 07 01  59502.209991
 2009 07 02  33489.929993
 2009 07 06  41483·859985
 2009 07 07  91480.200012
 2009 07 08  5474·100006
 2009 07 09  49479.390015
 2009 07 10  79476·290009
 2009 07 13  24477.200012
 2009 07 14  85489·160004
 2009 07 15  58494·390015
 2009 07 16  91506·399994
 2009 07 17  58510·339996
 2009 07 20  60513·549988
 2009 07 21  54515·270020
 2009 07 22  2517·989990
 2009 07 23  47521.140015
 2009 07 24  19528·309998
 2009 07 27  57531·940002
 2009 07 28  62530.270020
 2009 07 29  74529·719971
 2009 07 30  75533.059998
 2009 07 31  11537.309998
 2009 08 03  47539·880005
 2009 08 04  46545·320007
 2009 08 05  65544·280029
 2009 08 06  84543·320007
 2009 08 07  58545.739990
 2009 08 10  95548.210022
 2009 08 11  53543.429993
 2009 08 12  71544.549988
 2009 08 13  20548.090027
 2009 08 14  76544·700012
 2009 08 17  25535.409973
 2009 08 18  91536.049988
 2009 08 19  82541.710022
 2009 08 20  71545.400024
 2009 08 21  97551·289978
 2009 08 24  89561.440002
 2009 08 25  21560.900024
 2009 08 26  88558.750000
 2009 08 27  4555.530029
 2009 08 28  32560.909973
 2009 08 31  37554·979980
 2009 09 01  57545.000000
 2009 09 02  10542·539978
 2009 09 03  17542.719971
 2009 09 04  55548.010010
 2009 09 08  36556.239990
 2009 09 09  3560.700012
 2009 09 10  60563·340027
 2009 09 11  26569·260010
 2009 09 14  6567.359985
 2009 09 15  95572·690002
 2009 09 16  8577·929993
 2009 09 17  25582.599976
 2009 09 18  73584.049988
 2009 09 21  26580·190002
 2009 09 22  28584·409973
 2009 09 23  52581.909973
 2009 09 24  70573·369995
 2009 09 25  56570·820007
 2009 09 28  16572.510010
 2009 09 29  34580.200012
 2009 09 30  53574.039978
 2009 10 01  76564·460022
 2009 10 02  89559.070007
 2009 10 05  19561·820007
 2009 10 06  3570.570007
 2009 10 07  96575.809998
 2009 10 08  93579.900024
 2009 10 09  84583·239990
 2009 10 12  28588.020020
 2009 10 13  56585·219971
 2009 10 14  97588.799988
 2009 10 15  29595·929993
 2009 10 16  59593·179993
 2009 10 19  18595·849976
 2009 10 20  94595.580017
 2009 10 21  80592.619995
 2009 10 22  52588.840027
 2009 10 23  69589·570007
 2009 10 26  3583.780029
 2009 10 27  86580.830017
 2009 10 28  89569.700012
 2009 10 29  24569.919983
 2009 10 30  70564·950012
 2009 11 02  23562.489990
 2009 11 03  77565.039978
 2009 11 04  19571·770020
 2009 11 05  62572·450012
 2009 11 06  92579·690002
 2009 11 09  47584.890015
 2009 11 10  18594·919983
 2009 11 11  75598.119995
 2009 11 12  18593·469971
 2009 11 13  57593.570007
 2009 11 16  9598.200012
 2009 11 17  27603·130005
 2009 11 18  52603.390015
 2009 11 19  87595·059998
 2009 11 20  4593·989990
 2009 11 23  62596.500000
 2009 11 24  68599.429993
 2009 11 25  45603.419983
 2009 11 27  41591·989990
 2009 11 30  50593·210022
 2009 12 01  67598.380005
 2009 12 02  62604·359985
 2009 12 03  84600·820007
 2009 12 04  85599.609985
 2009 12 07  75602·309998
 2009 12 08  94595.580017
 2009 12 09  19594·219971
 2009 12 10  85599.690002
 2009 12 11  41602.760010
 2009 12 14  24605·630005
 2009 12 15  61605·900024
 2009 12 16  96607·340027
 2009 12 17  42601·080017
 2009 12 18  58600·010010
 2009 12 21  46604.880005
 2009 12 22  86611.239990
 2009 12 23  78612·719971
 2009 12 24  27615.440002
 2009 12 28  38617·000000
 2009 12 29  49618·200012
 2009 12 30  74615·929993
 2009 12 31  88611·880005
 2010 01 04 25612.000000
 2010 01 05 4620·039978
 2010 01 06 80622·770020
 2010 01 07 24621.380005
 2010 01 08 20624·070007
 2010 01 11 96627·369995
 2010 01 12 72621·299988
 2010 01 13 39622·030029
 2010 01 14 60628·090027
 2010 01 15 93621.299988
 2010 01 19 50623.669983
 2010 01 20 67620.059998
 2010 01 21 8612.780029
 2010 01 22 91599·250000
 2010 01 25 41600·099976
 2010 01 26 64598.989990
 2010 01 27 52595.070007
 2010 01 28 7592·320007
 2010 01 29 93588·229980
 2010 02 01 11589·409973
 2010 02 02 6597.359985
 2010 02 03 87600·760010
 2010 02 04 82583.419983
 2010 02 05 15573·070007
 2010 02 08 6580.049988
 2010 02 09 98580.150024
 2010 02 10 9581.580017
 2010 02 11 8582·479980
 2010 02 12 17584·250000
 2010 02 16 37591·599976
 2010 02 17 0602·280029
 2010 02 18 46603·929993
 2010 02 19 25605.780029
 2010 02 22 20608.299988
 2010 02 23 4600.590027
 2010 02 24 12601·770020
 2010 02 25 44597.059998
 2010 02 26 94603.530029
 2010 03 01 97607.429993
 2010 03 02 10614·010010
 2010 03 03 11614.820007
 2010 03 04 26614·630005
 2010 03 05 80618·049988
 2010 03 08 75625·710022
 2010 03 09 90624.780029
 2010 03 10 11627.809998
 2010 03 11 77627.229980
 2010 03 12 61631.659973
 2010 03 15 69628·659973
 2010 03 16 68633·489990
 2010 03 17 39638·710022
 2010 03 18 50639.640015
 2010 03 19 59635·960022
 2010 03 22 42634.489990
 2010 03 23 42641.000000
 2010 03 24 50642.409973
 2010 03 25 0641.359985
 2010 03 26 1639.190002
 2010 03 29 86641·960022
 2010 03 30 91643.510010
 2010 03 31 53641.940002
 2010 04 01 39643·770020
 2010 04 05 97648·719971
 2010 04 06 32651.869995
 2010 04 07 8648·909973
 2010 04 08 76647.549988
 2010 04 09 24653·820007
 2010 04 12 52658·390015
 2010 04 13 76655.369995
 2010 04 14 56660.070007
 2010 04 15 43666.340027
 2010 04 16 59654·479980
 2010 04 19 96652·260010
 2010 04 20 48659·820007
 2010 04 21 55661·219971
 2010 04 22 84656.400024
 2010 04 23 31665·260010
 2010 04 26 46668.690002
 2010 04 27 84652.440002
 2010 04 28 84652·330017
 2010 04 29 68657·450012
 2010 04 30 69654.859985
 2010 05 03 82655·059998
 2010 05 04 41644·460022
 2010 05 05 21638.390015
 2010 05 06 62587.669983
 2010 05 07 24602·710022
 2010 05 10 61611·609985
 2010 05 11 26632·150024
 2010 05 12 93636·710022
 2010 05 13 9637.880005
 2010 05 14 77621.150024
 2010 05 17 48614.690002
 2010 05 18 56616·099976
 2010 05 19 64606.409973
 2010 05 20 44590.320007
 2010 05 21 74581.640015
 2010 05 24 72591·440002
 2010 05 25 39573.479980
 2010 05 26 44587·979980
 2010 05 27 17589·140015
 2010 05 28 83599.039978
 2010 06 01 9590·369995
 2010 06 02 84590·700012
 2010 06 03 15602·869995
 2010 06 04 59585.440002
 2010 06 07 75578.969971
 2010 06 08 95574.340027
 2010 06 09 30580·200012
 2010 06 10 95582.109985
 2010 06 11 62594·119995
 2010 06 14 35601.320007
 2010 06 15 51601·719971
 2010 06 16 9611.219971
 2010 06 17 20610.159973
 2010 06 18 84614·299988
 2010 06 21 90610·929993
 2010 06 22 46602.789978
 2010 06 23 25597·750000
 2010 06 24 50590.390015
 2010 06 25 86588.140015
 2010 06 28 74590·090027
 2010 06 29 78569·729980
 2010 06 30 64566·130005
 2010 07 01 1556·000000
 2010 07 02 88559·039978
 2010 07 06 3559.880005
 2010 07 07 83564·880005
 2010 07 08 23582.030029
 2010 07 09 6587·440002
 2010 07 12 50588·630005
 2010 07 13 88593·020020
 2010 07 14 66598·359985
 2010 07 15 74594.250000
 2010 07 16 97584·710022
 2010 07 19 86583·190002
 2010 07 20 66581·080017
 2010 07 21 60586.020020
 2010 07 22 42588.309998
 2010 07 23 8598.450012
 2010 07 26 87606.280029
 2010 07 27 59610·849976
 2010 07 28 11606·669983
 2010 07 29 12600·739990
 2010 07 30 17598.169983
 2010 08 02 89606·090027
 2010 08 03 54613·890015
 2010 08 04 79615·739990
 2010 08 05 68615·580017
 2010 08 06 94609.239990
 2010 08 09 48616.780029
 2010 08 10 15611·390015
 2010 08 11 79598.210022
 2010 08 12 44591.580017
 2010 08 13 92593.179993
 2010 08 16 53587.979980
 2010 08 17 12593·299988
 2010 08 18 34597.219971
 2010 08 19 12589·250000
 2010 08 20 49585·429993
 2010 08 23 56587·130005
 2010 08 24 81575.539978
 2010 08 25 57571.859985
 2010 08 26 83575.299988
 2010 08 27 23572·049988
 2010 08 30 30577·440002
 2010 08 31 4573.030029
 2010 09 01 65577.619995
 2010 09 02 50594·809998
 2010 09 03 51600·609985
 2010 09 07 54601·010010
 2010 09 08 23601.270020
 2010 09 09 2605.239990
 2010 09 10 37607·780029
 2010 09 13 30610.559998
 2010 09 14 17614.359985
 2010 09 15 66613·929993
 2010 09 16 8616·469971
 2010 09 17 84618.219971
 2010 09 20 26620·150024
 2010 09 21 54626.020020
 2010 09 22 7623·109985
 2010 09 23 91618·440002
 2010 09 24 58619·669983
 2010 09 27 5629.479980
 2010 09 28 5624·000000
 2010 09 29 52629.000000
 2010 09 30 44626.900024
 2010 10 01 82628.799988
 2010 10 04 94624·460022
 2010 10 05 91627.359985
 2010 10 06 41636.630005
 2010 10 07 72634.809998
 2010 10 08 94637·159973
 2010 10 11 60641·140015
 2010 10 12 31637·489990
 2010 10 13 88646·369995
 2010 10 14 50643·780029
 2010 10 15 33643·989990
 2010 10 18 20648.030029
 2010 10 19 68639.349976
 2010 10 20 31643.219971
 2010 10 21 11645·719971
 2010 10 22 40650·080017
 2010 10 25 76653·179993
 2010 10 26 30649·750000
 2010 10 27 20646·909973
 2010 10 28 48649·859985
 2010 10 29 98651·510010
 2010 11 01 66650·390015
 2010 11 02 9654·210022
 2010 11 03 25653.760010
 2010 11 04 49653·760010
 2010 11 05 85661.590027
 2010 11 08 55672.530029
 2010 11 09 77667·840027
 2010 11 10 65665·349976
 2010 11 11 54665·739990
 2010 11 12 57660·030029
 2010 11 15 37661·880005
 2010 11 16 9648·390015
 2010 11 17 69650.150024
 2010 11 18 42653·669983
 2010 11 19 61657.830017
 2010 11 22 71656.169983
 2010 11 23 48651.840027
 2010 11 24 58655·859985
 2010 11 26 31657.830017
 2010 11 29 61650·539978
 2010 11 30 35650·539978
 2010 12 01 82650·820007
 2010 12 02 53668.229980
 2010 12 03 19668·229980
 2010 12 06 0676·599976
 2010 12 07 15678.059998
 2010 12 08 59675·830017
 2010 12 09 7675.830017
 2010 12 10 37682.590027
 2010 12 13 81686·700012
 2010 12 14 6685·489990
 2010 12 15 14683·250000
 2010 12 16 64682·549988
 2010 12 17 31682.549988
 2010 12 20 75687·820007
 2010 12 21 51691.950012
 2010 12 22 27690·849976
 2010 12 23 40695·039978
 2010 12 27 74693·349976
 2010 12 28 57693.349976
 2010 12 29 93695.799988
 2010 12 30 9696·539978
 2010 12 31 32695.219971
 2011 01 03  95698.830017
 2011 01 04  58699·049988
 2011 01 05  63699.049988
 2011 01 06  8700.679993
 2011 01 07  53698.780029
 2011 01 10  40699.020020
 2011 01 11  52703·859985
 2011 01 12  83706·809998
 2011 01 13  43709.809998
 2011 01 14  84710·109985
 2011 01 18  52715.150024
 2011 01 19  63708.799988
 2011 01 20  3704·000000
 2011 01 21  59708.929993
 2011 01 24  64709·820007
 2011 01 25  80709·340027
 2011 01 26  97715·489990
 2011 01 27  58717·320007
 2011 01 28  12706·719971
 2011 01 31  92708.059998
 2011 02 01  12714.390015
 2011 02 02  1722·010010
 2011 02 03  47717·809998
 2011 02 04  78721.809998
 2011 02 07  62727.369995
 2011 02 08  33729·729980
 2011 02 09  45729·260010
 2011 02 10  47727·530029
 2011 02 11  83730·309998
 2011 02 14  22736·630005
 2011 02 15  6735.349976
 2011 02 16  29738.190002
 2011 02 17  39739.099976
 2011 02 18  62742·599976
 2011 02 22  54727.960022
 2011 02 23  82719·989990
 2011 02 24  18717·510010
 2011 02 25  72725.140015
 2011 02 28  42732·539978
 2011 03 01  87724·359985
 2011 03 02  33722.700012
 2011 03 03  98725.880005
 2011 03 04  43728.619995
 2011 03 07  50723.260010
 2011 03 08  21724·859985
 2011 03 09  7727.900024
 2011 03 10  59717·969971
 2011 03 11  3716.250000
 2011 03 14  45713·559998
 2011 03 15  94699·349976
 2011 03 16  14693·760010
 2011 03 17  4700.580017
 2011 03 18  94708.280029
 2011 03 21  78712·479980
 2011 03 22  60717.530029
 2011 03 23  33712·710022
 2011 03 24  81719·979980
 2011 03 25  4727.390015
 2011 03 28  71727·409973
 2011 03 29  97724·640015
 2011 03 30  42734·239990
 2011 03 31  40736.289978
 2011 04 01  48738·559998
 2011 04 04  28739·150024
 2011 04 05  41739·669983
 2011 04 06  80740.239990
 2011 04 07  17737.590027
 2011 04 08  83735·190002
 2011 04 11  67733.869995
 2011 04 12  44727·400024
 2011 04 13  27727.419983
 2011 04 14  42723·840027
 2011 04 15  31729.969971
 2011 04 18  76719·669983
 2011 04 19  54724·770020
 2011 04 20  14730·369995
 2011 04 21  71740.820007
 2011 04 25  45740·530029
 2011 04 26  99743·809998
 2011 04 27  28747·650024
 2011 04 28  52752·960022
 2011 04 29  44755·599976
 2011 05 02  87755.559998
 2011 05 03  43749.729980
 2011 05 04  59745.049988
 2011 05 05  94738·890015
 2011 05 06  68742·090027
 2011 05 09  39744·400024
 2011 05 10  8749·789978
 2011 05 11  39743.570007
 2011 05 12  18741·020020
 2011 05 13  24741·809998
 2011 05 16  34738.150024
 2011 05 17  47732·770020
 2011 05 18  37737·450012
 2011 05 19  29743.020020
 2011 05 20  2739.830017
 2011 05 23  13730·190002
 2011 05 24  50730.369995
 2011 05 25  10729.229980
 2011 05 26  98731.330017
 2011 05 27  55737.849976
 2011 05 31  8742·859985
 2011 06 01  50731.299988
 2011 06 02  37726.960022
 2011 06 03  18722.450012
 2011 06 06  87714.840027
 2011 06 07  54715·070007
 2011 06 08  55710·669983
 2011 06 09  72712·010010
 2011 06 10  86705·210022
 2011 06 13  55703.159973
 2011 06 14  16706·549988
 2011 06 15  9701.669983
 2011 06 16  31698.940002
 2011 06 17  9704.150024
 2011 06 20  8704·090027
 2011 06 21  50711·789978
 2011 06 22  72715.549988
 2011 06 23  98702.409973
 2011 06 24  43705.010010
 2011 06 27  39704.900024
 2011 06 28  85711·700012
 2011 06 29  28721.809998
 2011 06 30  59728.619995
 2011 07 01  44733.260010
 2011 07 05  71742.299988
 2011 07 06  32740.679993
 2011 07 07  20745·510010
 2011 07 08  60742·359985
 2011 07 11  54732.419983
 2011 07 12  65730.599976
 2011 07 13  13731.849976
 2011 07 14  5726·520020
 2011 07 15  85727.239990
 2011 07 18  9720·549988
 2011 07 19  51725·669983
 2011 07 20  25735.750000
 2011 07 21  39737.150024
 2011 07 22  72743.239990
 2011 07 25  72739.969971
 2011 07 26  88738·869995
 2011 07 27  18723·770020
 2011 07 28  84721·280029
 2011 07 29  39711·599976
 2011 08 01  89708.159973
 2011 08 02  45695·969971
 2011 08 03  2684·299988
 2011 08 04  39664.460022
 2011 08 05  45645·299988
 2011 08 08  72617·280029
 2011 08 09  9608.359985
 2011 08 10  86618.859985
 2011 08 11  3623·000000
 2011 08 12  74648.520020
 2011 08 15  9654·409973
 2011 08 16  18654.130005
 2011 08 17  30655·530029
 2011 08 18  51625.049988
 2011 08 19  37619·820007
 2011 08 22  97619.109985
 2011 08 23  21619·969971
 2011 08 24  28638.559998
 2011 08 25  46638·169983
 2011 08 26  11627·109985
 2011 08 29  95653·599976
 2011 08 30  57661.929993
 2011 08 31  21669.530029
 2011 09 01  74666·130005
 2011 09 02  97647·270020
 2011 09 06  13630·549988
 2011 09 07  66644.570007
 2011 09 08  22655.000000
 2011 09 09  94635.570007
 2011 09 12  95628.679993
 2011 09 13  15640.640015
 2011 09 14  20643·830017
 2011 09 15  82659.489990
 2011 09 16  30666.669983
 2011 09 19  22657·460022
 2011 09 20  54664.330017
 2011 09 21  80644.369995
 2011 09 22  67614·950012
 2011 09 23  71619·030029
 2011 09 26  38623.719971
 2011 09 27  31644.669983
 2011 09 28  82634.349976
 2011 09 29  67628.119995
 2011 09 30  10623·419983
 2011 10 03  6604.270020
 2011 10 04  76590·929993
 2011 10 05  43614·169983
 2011 10 06  32625·570007
 2011 10 07  97633.859985
 2011 10 10  74640·369995
 2011 10 11  55654.140015
 2011 10 12  93660·929993
 2011 10 13  25656.210022
 2011 10 14  26667·659973
 2011 10 17  84660·820007
 2011 10 18  5656·539978
 2011 10 19  32665.030029
 2011 10 20  7659·520020
 2011 10 21  38672.059998
 2011 10 24  6683·280029
 2011 10 25  90677.400024
 2011 10 26  19673·940002
 2011 10 27  47689.780029
 2011 10 28  59705·539978
 2011 10 31  91692.340027
 2011 11 01  85670·979980
 2011 11 02  69672.880005
 2011 11 03  52681.979980
 2011 11 04  54684.679993
 2011 11 07  58685·710022
 2011 11 08  85693.099976
 2011 11 09  98677.510010
 2011 11 10  25677.619995
 2011 11 11  12687·020020
 2011 11 14  2688·359985
 2011 11 15  35686·859985
 2011 11 16  71682.710022
 2011 11 17  47667·969971
 2011 11 18  52668·890015
 2011 11 21  25653.479980
 2011 11 22  88652·650024
 2011 11 23  90641·510010
 2011 11 25  90639.809998
 2011 11 28  57643·400024
 2011 11 29  93658.169983
 2011 11 30  89663.880005
 2011 12 01  0684·919983
 2011 12 02  44686·789978
 2011 12 05  33690·330017
 2011 12 06  22692.049988
 2011 12 07  86686·969971
 2011 12 08  22679.299988
 2011 12 09  75682.320007
 2011 12 12  88677.030029
 2011 12 13  82672·049988
 2011 12 14  56666·190002
 2011 12 15  13668.869995
 2011 12 16  12670.080017
 2011 12 19  43662·809998
 2011 12 20  33668·440002
 2011 12 21  68677·669983
 2011 12 22  45686·669983
 2011 12 23  52692·549988
 2011 12 27  66695·840027
 2011 12 28  82688·219971
 2011 12 29  62689.909973
 2011 12 30  14693·260010
 2012 01 03 93697.020020
 2012 01 04 26698·659973
 2012 01 05 64696.969971
 2012 01 06 63702.119995
 2012 01 09 77703.000000
 2012 01 10 92707·950012
 2012 01 11 76709.669983
 2012 01 12 53709·909973
 2012 01 13 5705.570007
 2012 01 17 2712·849976
 2012 01 18 49712·890015
 2012 01 19 67722·940002
 2012 01 20 91723.520020
 2012 01 23 97723.580017
 2012 01 24 58721·469971
 2012 01 25 12723·150024
 2012 01 26 72726·659973
 2012 01 27 49726.250000
 2012 01 30 2719.809998
 2012 01 31 19723·219971
 2012 02 01 12727·640015
 2012 02 02 50732·239990
 2012 02 03 9737.099976
 2012 02 06 44741.299988
 2012 02 07 98740.510010
 2012 02 08 21743·630005
 2012 02 09 27745·030029
 2012 02 10 70741·090027
 2012 02 13 42745·840027
 2012 02 14 4743·250000
 2012 02 15 33743·440002
 2012 02 16 3743.969971
 2012 02 17 84752·710022
 2012 02 21 70752.530029
 2012 02 22 27751.080017
 2012 02 23 75749·250000
 2012 02 24 86755·880005
 2012 02 27 12750.719971
 2012 02 28 34756·890015
 2012 02 29 42755·460022
 2012 03 01 36757·549988
 2012 03 02 49756·700012
 2012 03 05 4752·479980
 2012 03 06 86741.479980
 2012 03 07 46744.330017
 2012 03 08 27750·909973
 2012 03 09 14756·900024
 2012 03 12 14756.840027
 2012 03 13 55761·450012
 2012 03 14 13769.280029
 2012 03 15 63770.739990
 2012 03 16 57775.640015
 2012 03 19 25776.070007
 2012 03 20 2773.119995
 2012 03 21 77774·760010
 2012 03 22 72768·000000
 2012 03 23 45766.869995
 2012 03 26 13772.919983
 2012 03 27 5781·010010
 2012 03 28 41772·599976
 2012 03 29 27769·469971
 2012 03 30 90775.049988
 2012 04 02 25776.669983
 2012 04 03 69777.140015
 2012 04 04 9771·059998
 2012 04 05 3770.559998
 2012 04 09 35761·909973
 2012 04 10 90750·030029
 2012 04 11 54753.539978
 2012 04 12 46756·909973
 2012 04 13 62757·799988
 2012 04 16 59755·080017
 2012 04 17 50759·349976
 2012 04 18 37764.960022
 2012 04 19 55758·320007
 2012 04 20 58761.989990
 2012 04 23 10751.340027
 2012 04 24 20756·280029
 2012 04 25 91763.219971
 2012 04 26 93767.590027
 2012 04 27 71773·070007
 2012 04 30 66771.450012
 2012 05 01 69772.429993
 2012 05 02 98771·340027
 2012 05 03 97767.859985
 2012 05 04 68756·340027
 2012 05 07 15754·369995
 2012 05 08 27744·919983
 2012 05 09 76742·669983
 2012 05 10 45749.570007
 2012 05 11 79746·150024
 2012 05 14 63739.530029
 2012 05 15 20735·020020
 2012 05 16 41732·869995
 2012 05 17 37720.780029
 2012 05 18 12713·330017
 2012 05 21 67715·020020
 2012 05 22 26724.039978
 2012 05 23 89716·469971
 2012 05 24 6724.440002
 2012 05 25 80726·750000
 2012 05 29 94731·179993
 2012 05 30 61724.609985
 2012 05 31 2717·549988
 2012 06 01 47705·400024
 2012 06 04 63698.880005
 2012 06 05 2703·090027
 2012 06 06 81710.119995
 2012 06 07 82724·640015
 2012 06 08 78721.539978
 2012 06 11 89721.119995
 2012 06 12 50720·479980
 2012 06 13 21722.119995
 2012 06 14 9723.919983
 2012 06 15 21732.250000
 2012 06 18 40734.739990
 2012 06 19 27742·590027
 2012 06 20 48742.460022
 2012 06 21 24729·799988
 2012 06 22 9731·190002
 2012 06 25 90721.000000
 2012 06 26 16721.700012
 2012 06 27 49728·340027
 2012 06 28 37723.440002
 2012 06 29 21736·679993
 2012 07 02 57747·280029
 2012 07 03 70751·989990
 2012 07 05 32751.940002
 2012 07 06 58743·750000
 2012 07 09 39742·760010
 2012 07 10 89736·700012
 2012 07 11 25734.760010
 2012 07 12 64730·159973
 2012 07 13 57736·669983
 2012 07 16 30742.919983
 2012 07 17 72740·880005
 2012 07 18 28748.539978
 2012 07 19 29755·049988
 2012 07 20 44750.159973
 2012 07 23 56736·260010
 2012 07 24 62731·580017
 2012 07 25 1732.890015
 2012 07 26 7736·429993
 2012 07 27 83749.969971
 2012 07 30 3759·869995
 2012 07 31 41758.549988
 2012 08 01 18755·090027
 2012 08 02 85745·070007
 2012 08 03 16754.219971
 2012 08 06 43765.539978
 2012 08 07 4767.940002
 2012 08 08 17768.210022
 2012 08 09 87769.869995
 2012 08 10 27768.229980
 2012 08 13 14768·690002
 2012 08 14 63770.659973
 2012 08 15 30771·340027
 2012 08 16 36772.960022
 2012 08 17 24778.849976
 2012 08 20 28777.429993
 2012 08 21 82777.030029
 2012 08 22 41774·719971
 2012 08 23 34771.469971
 2012 08 24 45770.190002
 2012 08 27 7775.900024
 2012 08 28 34774.109985
 2012 08 29 70774.789978
 2012 08 30 69769.630005
 2012 08 31 92770·650024
 2012 09 04 35769.599976
 2012 09 05 83772·739990
 2012 09 06 83776·250000
 2012 09 07 50789.729980
 2012 09 10 88788·520020
 2012 09 11 46788.520020
 2012 09 12 93790.789978
 2012 09 13 19791.869995
 2012 09 14 63805.750000
 2012 09 17 62804.020020
 2012 09 18 31802.890015
 2012 09 19 62803·710022
 2012 09 20 53799·229980
 2012 09 21 55804.409973
 2012 09 24 53800.219971
 2012 09 25 67793.859985
 2012 09 26 77787·520020
 2012 09 27 75789·900024
 2012 09 28 41790·700012
 2012 10 01 47793·510010
 2012 10 02 81792.869995
 2012 10 03 99794.479980
 2012 10 04 2800·309998
 2012 10 05 39802·700012
 2012 10 08 32800·559998
 2012 10 09 26793.859985
 2012 10 10 67788·080017
 2012 10 11 7789.760010
 2012 10 12 25785.640015
 2012 10 15 81786.260010
 2012 10 16 93794.580017
 2012 10 17 39800·669983
 2012 10 18 80800·780029
 2012 10 19 16788.549988
 2012 10 22 62784·169983
 2012 10 23 46775·929993
 2012 10 24 40776.349976
 2012 10 25 6775.109985
 2012 10 26 80773·960022
 2012 10 31 68775.820007
 2012 11 01 74780·400024
 2012 11 02 51780.799988
 2012 11 05 79777·969971
 2012 11 06 67783.739990
 2012 11 07 77767.280029
 2012 11 08 76761·390015
 2012 11 09 16758·909973
 2012 11 12 31761·219971
 2012 11 13 67757.859985
 2012 11 14 32747·309998
 2012 11 15 71744·369995
 2012 11 16 73742·419983
 2012 11 19 89754.140015
 2012 11 20 94761.299988
 2012 11 21 53766·320007
 2012 11 23 30771·020020
 2012 11 26 13772·719971
 2012 11 27 62773.090027
 2012 11 28 92766·090027
 2012 11 29 66779·179993
 2012 11 30 31780.770020
 2012 12 03 63779.210022
 2012 12 04 45776·450012
 2012 12 05 69773.719971
 2012 12 06 64778.030029
 2012 12 07 46780·729980
 2012 12 10 93783·250000
 2012 12 11 51786·960022
 2012 12 12 55789.390015
 2012 12 13 87783·559998
 2012 12 14 44781·359985
 2012 12 17 50782·549988
 2012 12 18 74791·219971
 2012 12 19 85795·030029
 2012 12 20 29793.419983
 2012 12 21 30788·000000
 2012 12 24 15788.890015
 2012 12 26 68784.489990
 2012 12 27 5776·250000
 2012 12 28 78776.429993
 2012 12 31 96774·530029
 2013 01 02  84791.460022
 2013 01 03  53806·599976
 2013 01 04  6808.390015
 2013 01 07  63807.640015
 2013 01 08  10804·900024
 2013 01 09  80808.760010
 2013 01 10  54810·400024
 2013 01 11  83813·669983
 2013 01 14  45812·950012
 2013 01 15  18812·049988
 2013 01 16  83814·330017
 2013 01 17  52818.239990
 2013 01 18  15818.849976
 2013 01 22  23821.940002
 2013 01 23  82826·650024
 2013 01 24  88827·130005
 2013 01 25  71830.349976
 2013 01 28  76830.799988
 2013 01 29  64831.510010
 2013 01 30  36832.330017
 2013 01 31  88830·719971
 2013 02 01  85833·650024
 2013 02 04  66830.049988
 2013 02 05  64831.979980
 2013 02 06  66835.400024
 2013 02 07  82832·260010
 2013 02 08  51839·500000
 2013 02 11  68840·599976
 2013 02 12  30841·750000
 2013 02 13  22841·989990
 2013 02 14  8841.099976
 2013 02 15  65841.280029
 2013 02 19  32844·919983
 2013 02 20  87839·039978
 2013 02 21  48830.630005
 2013 02 22  0835·010010
 2013 02 25  46825.820007
 2013 02 26  85824.140015
 2013 02 27  11829·950012
 2013 02 28  43840·849976
 2013 03 01  73833·309998
 2013 03 04  46839.340027
 2013 03 05  59848·349976
 2013 03 06  87853·979980
 2013 03 07  38856·049988
 2013 03 08  28856·859985
 2013 03 11  79859·469971
 2013 03 12  51859.909973
 2013 03 13  92860·020020
 2013 03 14  11864·640015
 2013 03 15  85864·419983
 2013 03 18  81858·320007
 2013 03 19  10854.820007
 2013 03 20  3862·200012
 2013 03 21  14857·840027
 2013 03 22  44859.190002
 2013 03 25  92859.039978
 2013 03 26  36863·719971
 2013 03 27  30861.929993
 2013 03 28  35867·479980
 2013 04 01  64865.729980
 2013 04 02  65868.820007
 2013 04 03  21859.559998
 2013 04 04  73861.169983
 2013 04 05  76853·950012
 2013 04 08  73859.409973
 2013 04 09  98866.210022
 2013 04 10  2871·210022
 2013 04 11  3880.260010
 2013 04 12  66876.880005
 2013 04 15  1860·729980
 2013 04 16  92862·809998
 2013 04 17  47856·049988
 2013 04 18  76851·900024
 2013 04 19  92854·309998
 2013 04 22  36858·719971
 2013 04 23  32867.489990
 2013 04 24  60874.090027
 2013 04 25  59877·229980
 2013 04 26  54875.359985
 2013 04 29  9877.940002
 2013 04 30  98880.419983
 2013 05 01  14877.530029
 2013 05 02  90878·130005
 2013 05 03  52889·090027
 2013 05 06  98895·309998
 2013 05 07  96896·909973
 2013 05 08  13900·539978
 2013 05 09  64900·969971
 2013 05 10  92901·469971
 2013 05 13  68903.049988
 2013 05 14  16906·760010
 2013 05 15  68914·020020
 2013 05 16  36914·799988
 2013 05 17  17916·830017
 2013 05 20  20922.969971
 2013 05 21  15922.650024
 2013 05 22  11914·080017
 2013 05 23  57906·520020
 2013 05 24  69907.270020
 2013 05 28  81917.140015
 2013 05 29  25908·549988
 2013 05 30  25913.729980
 2013 05 31  31904·440002
 2013 06 03  67899·289978
 2013 06 04  8899.559998
 2013 06 05  84890.369995
 2013 06 06  0885·960022
 2013 06 07  96900·590027
 2013 06 10  19908.130005
 2013 06 11  22898.950012
 2013 06 12  96892.260010
 2013 06 13  21890·780029
 2013 06 14  37900.090027
 2013 06 17  52903·640015
 2013 06 18  64908.510010
 2013 06 19  16902.590027
 2013 06 20  70877.760010
 2013 06 21  11873·630005
 2013 06 24  71863·799988
 2013 06 25  81870·909973
 2013 06 26  50879.820007
 2013 06 27  64890.409973
 2013 06 28  12887·580017
 2013 07 01  43893·710022
 2013 07 02  33891.489990
 2013 07 03  97890·349976
 2013 07 05  7895.619995
 2013 07 08  51907.250000
 2013 07 09  1911.780029
 2013 07 10  23914·109985
 2013 07 11  0916.849976
 2013 07 12  80928·099976
 2013 07 15  60931·130005
 2013 07 16  81927.630005
 2013 07 17  59929·919983
 2013 07 18  32932.739990
 2013 07 19  42934·650024
 2013 07 22  33938.200012
 2013 07 23  78938.640015
 2013 07 24  32933.729980
 2013 07 25  4932.989990
 2013 07 26  68931·179993
 2013 07 29  78934.099976
 2013 07 30  29934.849976
 2013 07 31  28936.729980
 2013 08 01  97937.090027
 2013 08 02  2946.219971
 2013 08 05  0947·809998
 2013 08 06  19941.669983
 2013 08 07  60936.590027
 2013 08 08  19938.909973
 2013 08 09  44938·090027
 2013 08 12  10936.609985
 2013 08 13  18935.940002
 2013 08 14  23936.979980
 2013 08 15  88922·070007
 2013 08 16  57919·150024
 2013 08 19  60915·010010
 2013 08 20  34915·080017
 2013 08 21  81912.359985
 2013 08 22  43914.280029
 2013 08 23  98921.200012
 2013 08 26  95922·559998
 2013 08 27  0907·219971
 2013 08 28  72906.489990
 2013 08 29  71908.570007
 2013 08 30  76906·669983
 2013 09 03  43909·099976
 2013 09 04  78911.539978
 2013 09 05  42920.260010
 2013 09 06  71913.880005
 2013 09 09  37921.989990
 2013 09 10  17931·710022
 2013 09 11  97935·750000
 2013 09 12  99937·700012
 2013 09 13  33937·570007
 2013 09 16  71940.900024
 2013 09 17  51945·989990
 2013 09 18  4947.650024
 2013 09 19  5959·179993
 2013 09 20  45952·719971
 2013 09 23  41945·929993
 2013 09 24  56945·280029
 2013 09 25  53944.130005
 2013 09 26  72944·700012
 2013 09 27  30942·049988
 2013 09 30  48935·239990
 2013 10 01  4939·500000
 2013 10 02  9939·739990
 2013 10 03  6933.719971
 2013 10 04  0938·010010
 2013 10 07  8936·469971
 2013 10 08  36924·489990
 2013 10 09  81918.849976
 2013 10 10  55924.239990
 2013 10 11  40942.679993
 2013 10 14  62944.690002
 2013 10 15  94946·690002
 2013 10 16  83947.969971
 2013 10 17  0957.169983
 2013 10 18  16967·960022
 2013 10 21  8972.080017
 2013 10 22  78974.369995
 2013 10 23  14971·469971
 2013 10 24  57974·400024
 2013 10 25  10978·150024
 2013 10 28  60980·440002
 2013 10 29  32983·030029
 2013 10 30  65979·650024
 2013 10 31  13978.650024
 2013 11 01  72977·270020
 2013 11 04  30982·559998
 2013 11 05  48979.210022
 2013 11 06  56983.340027
 2013 11 07  83972.340027
 2013 11 08  8972.820007
 2013 11 11  36984.210022
 2013 11 12  0981.349976
 2013 11 13  87980·530029
 2013 11 14  91991·830017
 2013 11 15  87997.650024
 2013 11 18  35995·289978
 2013 11 19  5992.809998
 2013 11 20  30988·590027
 2013 11 21  82990.919983
 2013 11 22  72998·969971
 2013 11 25  791001·710022
 2013 11 26  11001.650024
 2013 11 27  281003.260010
 2013 11 29  501004.090027
 2013 12 02  801001.250000
 2013 12 03  2995·219971
 2013 12 04  56990.400024
 2013 12 05  32993.380005
 2013 12 06  0994.400024
 2013 12 09  611005·659973
 2013 12 10  241003.549988
 2013 12 11  6990.880005
 2013 12 12  60987.090027
 2013 12 13  27987·690002
 2013 12 16  12991.239990
 2013 12 17  83990·510010
 2013 12 18  3985.789978
 2013 12 19  761003·530029
 2013 12 20  271008·520020
 2013 12 23  31016.950012
 2013 12 24  991018·989990
 2013 12 26  81022.140015
 2013 12 27  21025.260010
 2013 12 30  291024·670044
 2013 12 31  411026·170044
 2014 01 02 491018.799988
 2014 01 03 921019.770020
 2014 01 06 471016·789978
 2014 01 07 501018.330017
 2014 01 08 481021·309998
 2014 01 09 801021.000000
 2014 01 10 721022.840027
 2014 01 13 681013·190002
 2014 01 14 821015.280029
 2014 01 15 711026·550049
 2014 01 16 401027.540039
 2014 01 17 661024·780029
 2014 01 21 511023·320007
 2014 01 22 981028.109985
 2014 01 23 151017.020020
 2014 01 24 36999.929993
 2014 01 27 79989·359985
 2014 01 28 17993.640015
 2014 01 29 85989.200012
 2014 01 30 99996.979980
 2014 01 31 18990.679993
 2014 02 03 11971·640015
 2014 02 04 62972.960022
 2014 02 05 99970.789978
 2014 02 06 43978·859985
 2014 02 07 84991.020020
 2014 02 10 851001·229980
 2014 02 11 51005.789978
 2014 02 12 541015·049988
 2014 02 13 701011.440002
 2014 02 14 161021.070007
 2014 02 18 101026.430054
 2014 02 19 771022.440002
 2014 02 20 241021.429993
 2014 02 21 431027·910034
 2014 02 24 341029·099976
 2014 02 25 621029.099976
 2014 02 26 291031·229980
 2014 02 27 791031.630005
 2014 02 28 211034.819946
 2014 03 03 841027·280029
 2014 03 04 911038·349976
 2014 03 05 621047.959961
 2014 03 06 411049·750000
 2014 03 07 441047·099976
 2014 03 10 421044.619995
 2014 03 11 561042.550049
 2014 03 12 871037·119995
 2014 03 13 681030·319946
 2014 03 14 381029·910034
 2014 03 17 471033.989990
 2014 03 18 781041.079956
 2014 03 19 51035.750000
 2014 03 20 611037.739990
 2014 03 21 481042·439941
 2014 03 24 601033·920044
 2014 03 25 311037.109985
 2014 03 26 181034.420044
 2014 03 27 991028.420044
 2014 03 28 01034·380005
 2014 03 31 461040.520020
 2014 04 01 401048.609985
 2014 04 02 601053.510010
 2014 04 03 931051.920044
 2014 04 04 761040·369995
 2014 04 07 831027.119995
 2014 04 08 221025.099976
 2014 04 09 581034.199951
 2014 04 10 711021.809998
 2014 04 11 311012.140015
 2014 04 14 951012·590027
 2014 04 15 391012.239990
 2014 04 16 71030·300049
 2014 04 17 881035.609985
 2014 04 21 181039·109985
 2014 04 22 61044.989990
 2014 04 23 841045.910034
 2014 04 24 881043·180054
 2014 04 25 551037·079956
 2014 04 28 521030.859985
 2014 04 29 271042.500000
 2014 04 30 861043·219971
 2014 05 01 921047·290039
 2014 05 02 971048.219971
 2014 05 05 871041·300049
 2014 05 06 641042.119995
 2014 05 07 431037·050049
 2014 05 08 851042·530029
 2014 05 09 391040.699951
 2014 05 12 281049·680054
 2014 05 13 461057·130005
 2014 05 14 841051.180054
 2014 05 15 831037·569946
 2014 05 16 111039.459961
 2014 05 19 641043.880005
 2014 05 20 901041.329956
 2014 05 21 461045.349976
 2014 05 22 701050·920044
 2014 05 23 841055·560059
 2014 05 27 211061·829956
 2014 05 28 761063.150024
 2014 05 29 841064.780029
 2014 05 30 191068.390015
 2014 06 02 211067·650024
 2014 06 03 511069.609985
 2014 06 04 621069.540039
 2014 06 05 71072.300049
 2014 06 06 601083.800049
 2014 06 09 691085.979980
 2014 06 10 361084·280029
 2014 06 11 121081.900024
 2014 06 12 311074.060059
 2014 06 13 571074.920044
 2014 06 16 601076.969971
 2014 06 17 211078.479980
 2014 06 18 551082·119995
 2014 06 19 651089.180054
 2014 06 20 181093.550049
 2014 06 23 461093.109985
 2014 06 24 741086.839966
 2014 06 25 681086·310059
 2014 06 26 161084·849976
 2014 06 27 271089·489990
 2014 06 30 581093·229980
 2014 07 01 661096.510010
 2014 07 02 851100.920044
 2014 07 03 251104.390015
 2014 07 07 21101.130005
 2014 07 08 861091·439941
 2014 07 09 831094·680054
 2014 07 10 291087·670044
 2014 07 11 231091·739990
 2014 07 14 771099·310059
 2014 07 15 901094.310059
 2014 07 16 511099·680054
 2014 07 17 681088·569946
 2014 07 18 151091.550049
 2014 07 21 131094·530029
 2014 07 22 301101.020020
 2014 07 23 41103·859985
 2014 07 24 01105·959961
 2014 07 25 851099·729980
 2014 07 28 281095·380005
 2014 07 29 251096.849976
 2014 07 30 581093·239990
 2014 07 31 621075·599976
 2014 08 01 331067·410034
 2014 08 04 521070.319946
 2014 08 05 391066.689941
 2014 08 06 251065·119995
 2014 08 07 581061.729980
 2014 08 08 281064·020020
 2014 08 11 181078.449951
 2014 08 12 801074·630005
 2014 08 13 411080·170044
 2014 08 14 221086·060059
 2014 08 15 951082.589966
 2014 08 18 611093·500000
 2014 08 19 451101·000000
 2014 08 20 281102.699951
 2014 08 21 971107·699951
 2014 08 22 231106.619995
 2014 08 25 571112.160034
 2014 08 26 651114·719971
 2014 08 27 741113·459961
 2014 08 28 471110.109985
 2014 08 29 911112.670044
 2014 09 02 791113·589966
 2014 09 03 01115.160034
 2014 09 04 411111.739990
 2014 09 05 851110·339966
 2014 09 08 371113.699951
 2014 09 09 771107·579956
 2014 09 10 371106.439941
 2014 09 11 11108·410034
 2014 09 12 341104.869995
 2014 09 15 291103.250000
 2014 09 16 901103·030029
 2014 09 17 281110.869995
 2014 09 18 891117·170044
 2014 09 19 81117·140015
 2014 09 22 831107.619995
 2014 09 23 771102·770020
 2014 09 24 461100·430054
 2014 09 25 881093·550049
 2014 09 26 221094.280029
 2014 09 29 881092.390015
 2014 09 30 741094.650024
 2014 10 01 701079.079956
 2014 10 02 381070·050049
 2014 10 03 221084·609985
 2014 10 06 681088·619995
 2014 10 07 791075.229980
 2014 10 08 891069·250000
 2014 10 09 691070·369995
 2014 10 10 471057·040039
 2014 10 13 661039.030029
 2014 10 14 571038·410034
 2014 10 15 401010·799988
 2014 10 16 541019·520020
 2014 10 17 61040·250000
 2014 10 20 461046.829956
 2014 10 21 741063.040039
 2014 10 22 591071·670044
 2014 10 23 991076·280029
 2014 10 24 901082.530029
 2014 10 27 331084.719971
 2014 10 28 571093.150024
 2014 10 29 711094·829956
 2014 10 30 461097.760010
 2014 10 31 61114·650024
 2014 11 03 651119.790039
 2014 11 04 731112.410034
 2014 11 05 931119·310059
 2014 11 06 51120·310059
 2014 11 07 291125·359985
 2014 11 10 791128.589966
 2014 11 11 401130.890015
 2014 11 12 681129·189941
 2014 11 13 171128·510010
 2014 11 14 901131.030029
 2014 11 17 181130.369995
 2014 11 18 581134.250000
 2014 11 19 231133.430054
 2014 11 20 321133.489990
 2014 11 21 831143.180054
 2014 11 24 641148·119995
 2014 11 25 681147·589966
 2014 11 26 541148·810059
 2014 11 28 181147·609985
 2014 12 01 971138.069946
 2014 12 02 941140.180054
 2014 12 03 321146·770020
 2014 12 04 281145·260010
 2014 12 05 961149·849976
 2014 12 08 721140.469971
 2014 12 09 671129.449951
 2014 12 10 461123·719971
 2014 12 11 231126.939941
 2014 12 12 941111.900024
 2014 12 15 841100·540039
 2014 12 16 281095.400024
 2014 12 17 671096.689941
 2014 12 18 811124·619995
 2014 12 19 341144.079956
 2014 12 22 561148.859985
 2014 12 23 411154.530029
 2014 12 26 761158.239990
 2014 12 29 911158.550049
 2014 12 30 361155·469971
 2014 12 31 821143.900024
 2015 01 02  491137·050049
 2015 01 05  561121·479980
 2015 01 06  01107·339966
 2015 01 07  531117.300049
 2015 01 08  931130·420044
 2015 01 09  551133.089966
 2015 01 12  41124·520020
 2015 01 13  421117·150024
 2015 01 14  281106·260010
 2015 01 15  371107·729980
 2015 01 16  311105·910034
 2015 01 20  621114·589966
 2015 01 21  991118.790039
 2015 01 22  791127.000000
 2015 01 23  871140·969971
 2015 01 26  511136.250000
 2015 01 27  731125·780029
 2015 01 28  811115·619995
 2015 01 29  41109.030029
 2015 01 30  711111·170044
 2015 02 02  461103·569946
 2015 02 03  681127.750000
 2015 02 04  371135.140015
 2015 02 05  121139.550049
 2015 02 06  361142.579956
 2015 02 09  901138·020020
 2015 02 10  701141.380005
 2015 02 11  851146.819946
 2015 02 12  871155.640015
 2015 02 13  231163.040039
 2015 02 17  81164·969971
 2015 02 18  281166.500000
 2015 02 19  701166·260010
 2015 02 20  681163.400024
 2015 02 23  831173·130005
 2015 02 24  51174·579956
 2015 02 25  771177.050049
 2015 02 26  491173.439941
 2015 02 27  521173·140015
 2015 03 02  31173.560059
 2015 03 03  281170·510010
 2015 03 04  171164.660034
 2015 03 05  961168.930054
 2015 03 06  351153.599976
 2015 03 09  671156·349976
 2015 03 10  471141.060059
 2015 03 11  231139.380005
 2015 03 12  391141.839966
 2015 03 13  641140.540039
 2015 03 16  411150·910034
 2015 03 17  631154.079956
 2015 03 18  781152·469971
 2015 03 19  121165.760010
 2015 03 20  221171.050049
 2015 03 23  731176.060059
 2015 03 24  401169·130005
 2015 03 25  301151.869995
 2015 03 26  421143·359985
 2015 03 27  361147.699951
 2015 03 30  371157.189941
 2015 03 31  641156·280029
 2015 04 01  761146.119995
 2015 04 02  571151.170044
 2015 04 06  81150·930054
 2015 04 07  811161.339966
 2015 04 08  251160·199951
 2015 04 09  681160.489990
 2015 04 10  161170·260010
 2015 04 13  751169.989990
 2015 04 14  131164·729980
 2015 04 15  271174.040039
 2015 04 16  471173·920044
 2015 04 17  671158.739990
 2015 04 20  921167·459961
 2015 04 21  141170.910034
 2015 04 22  161169·140015
 2015 04 23  11175·869995
 2015 04 24  361180.939941
 2015 04 27  361176·890015
 2015 04 28  601169.910034
 2015 04 29  441170·979980
 2015 04 30  461159.699951
 2015 05 01  241166.920044
 2015 05 04  431178.300049
 2015 05 05  931164·859985
 2015 05 06  471154.290039
 2015 05 07  371158.010010
 2015 05 08  511171.869995
 2015 05 11  641174·369995
 2015 05 12  901163·780029
 2015 05 13  541169·979980
 2015 05 14  981176·000000
 2015 05 15  41181·209961
 2015 05 18  501183.079956
 2015 05 19  831186·000000
 2015 05 20  211184.979980
 2015 05 21  811185.229980
 2015 05 22  281186·969971
 2015 05 26  561172·300049
 2015 05 27  841176.060059
 2015 05 28  881179·540039
 2015 05 29  491175·160034
 2015 06 01  281173.760010
 2015 06 02  751172·260010
 2015 06 03  461178.140015
 2015 06 04  631169·290039
 2015 06 05  831164.839966
 2015 06 08  61161·869995
 2015 06 09  991157.479980
 2015 06 10  451164.869995
 2015 06 11  251176.770020
 2015 06 12  151168·880005
 2015 06 15  141158·189941
 2015 06 16  971163·569946
 2015 06 17  881167·459961
 2015 06 18  661176.390015
 2015 06 19  881179.150024
 2015 06 22  431184.030029
 2015 06 23  271184.650024
 2015 06 24  451177·839966
 2015 06 25  381173.859985
 2015 06 26  341170.319946
 2015 06 29  241148.829956
 2015 06 30  661149·000000
 2015 07 01  91155·550049
 2015 07 02  451156·630005
 2015 07 06  861149·510010
 2015 07 07  671141·489990
 2015 07 08  701142.579956
 2015 07 09  771145.170044
 2015 07 10  451152·560059
 2015 07 13  111164.959961
 2015 07 14  161170.189941
 2015 07 15  551173.209961
 2015 07 16  571181.099976
 2015 07 17  861181·969971
 2015 07 20  641183·709961
 2015 07 21  291178.709961
 2015 07 22  41176.130005
 2015 07 23  41169.819946
 2015 07 24  611158·150024
 2015 07 27  751150.140015
 2015 07 28  921152·699951
 2015 07 29  31166.619995
 2015 07 30  741167.839966
 2015 07 31  931172·599976
 2015 08 03  531164·290039
 2015 08 04  471165·229980
 2015 08 05  971170.060059
 2015 08 06  91157·030029
 2015 08 07  441153·219971
 2015 08 10  221163.770020
 2015 08 11  511158·369995
 2015 08 12  731144·469971
 2015 08 13  461159·170044
 2015 08 14  431160·349976
 2015 08 17  791159.989990
 2015 08 18  601168·449951
 2015 08 19  671154.979980
 2015 08 20  471134·880005
 2015 08 21  491099.810059
 2015 08 24  711044·089966
 2015 08 25  361042.770020
 2015 08 26  971048·819946
 2015 08 27  581087.030029
 2015 08 28  311102·380005
 2015 08 31  131097.969971
 2015 09 01  801062.569946
 2015 09 02  221068·390015
 2015 09 03  911085·719971
 2015 09 04  771067·660034
 2015 09 08  101074·939941
 2015 09 09  871082·540039
 2015 09 10  261082.069946
 2015 09 11  351082·670044
 2015 09 14  241087·930054
 2015 09 15  221090·900024
 2015 09 16  361104·030029
 2015 09 17  201109.729980
 2015 09 18  861091.380005
 2015 09 21  211092·579956
 2015 09 22  461077·020020
 2015 09 23  881078·719971
 2015 09 24  831065.040039
 2015 09 25  31071.140015
 2015 09 28  81046.619995
 2015 09 29  201042.140015
 2015 09 30  281051·050049
 2015 10 01  121057·699951
 2015 10 02  961053.930054
 2015 10 05  241086.780029
 2015 10 06  601097·020020
 2015 10 07  181099.670044
 2015 10 08  111106·380005
 2015 10 09  301117·579956
 2015 10 12  401118.719971
 2015 10 13  141113.439941
 2015 10 14  791107.189941
 2015 10 15  951110.270020
 2015 10 16  571123.199951
 2015 10 19  191124.229980
 2015 10 20  491126·510010
 2015 10 21  21120.560059
 2015 10 22  241122·670044
 2015 10 23  791144.520020
 2015 10 26  971145.910034
 2015 10 27  561141·089966
 2015 10 28  781144·380005
 2015 10 29  611154·969971
 2015 10 30  241153·540039
 2015 11 02  901153·650024
 2015 11 03  831164·000000
 2015 11 04  601163.560059
 2015 11 05  541159.550049
 2015 11 06  591156.160034
 2015 11 09  271147.319946
 2015 11 10  951148·420044
 2015 11 11  391151.000000
 2015 11 12  461134.489990
 2015 11 13  221121·920044
 2015 11 16  111120·369995
 2015 11 17  531134.630005
 2015 11 18  581137·089966
 2015 11 19  61152.540039
 2015 11 20  761154.699951
 2015 11 23  971154.339966
 2015 11 24  251148.250000
 2015 11 25  421157·449951
 2015 11 27  841156·489990
 2015 11 30  971154.660034
 2015 12 01  51155·339966
 2015 12 02  181152.609985
 2015 12 03  561133.020020
 2015 12 04  21137.589966
 2015 12 07  791145.160034
 2015 12 08  461136.709961
 2015 12 09  341128·250000
 2015 12 10  891133·040039
 2015 12 11  531112·630005
 2015 12 14  661103·520020
 2015 12 15  881119.099976
 2015 12 16  571130·910034
 2015 12 17  611129·969971
 2015 12 18  391110·670044
 2015 12 21  131110·770020
 2015 12 22  331118·670044
 2015 12 23  571130·099976
 2015 12 24  541139·949951
 2015 12 28  261131·810059
 2015 12 29  651139.300049
 2015 12 30  241141.479980
 2015 12 31  231131·750000
 2016 01 04 741102.310059
 2016 01 05 301110.189941
 2016 01 06 691095.670044
 2016 01 07 851073·079956
 2016 01 08 231061.739990
 2016 01 11 291051·589966
 2016 01 12 221057.719971
 2016 01 13 11041·699951
 2016 01 14 701036·739990
 2016 01 15 861025·079956
 2016 01 19 411028.310059
 2016 01 20 61998.659973
 2016 01 21 321020·000000
 2016 01 22 521032·780029
 2016 01 25 81034·560059
 2016 01 26 771035.599976
 2016 01 27 541033·310059
 2016 01 28 21033.189941
 2016 01 29 281043·449951
 2016 02 01 871058.790039
 2016 02 02 61045.869995
 2016 02 03 371031.930054
 2016 02 04 341048·439941
 2016 02 05 531032·119995
 2016 02 08 801006.020020
 2016 02 09 821009.140015
 2016 02 10 821018·000000
 2016 02 11 64995.549988
 2016 02 12 971006.770020
 2016 02 16 871025.829956
 2016 02 17 541044.760010
 2016 02 18 331054·689941
 2016 02 19 11047.339966
 2016 02 22 291056·400024
 2016 02 23 561057·829956
 2016 02 24 971041.959961
 2016 02 25 601061.339966
 2016 02 26 61073.280029
 2016 02 29 211066.439941
 2016 03 01 191067·839966
 2016 03 02 691086·670044
 2016 03 03 451092·390015
 2016 03 04 51098.219971
 2016 03 07 881099.979980
 2016 03 08 471092.520020
 2016 03 09 971093.599976
 2016 03 10 881087·640015
 2016 03 11 161100.359985
 2016 03 14 391111·510010
 2016 03 15 351107.170044
 2016 03 16 791109·859985
 2016 03 17 411117.010010
 2016 03 18 121127.510010
 2016 03 21 621129·030029
 2016 03 22 91127·469971
 2016 03 23 251123·959961
 2016 03 24 621116·599976
 2016 03 28 21122.079956
 2016 03 29 341120.349976
 2016 03 30 581136·630005
 2016 03 31 71137.540039
 2016 04 01 51129·729980
 2016 04 04 361139·859985
 2016 04 05 511128·930054
 2016 04 06 931129.310059
 2016 04 07 471124·089966
 2016 04 08 211128.880005
 2016 04 11 421128.890015
 2016 04 12 861127.540039
 2016 04 13 291140.520020
 2016 04 14 221149.560059
 2016 04 15 961148·900024
 2016 04 18 831147·119995
 2016 04 19 761157·109985
 2016 04 20 951159·729980
 2016 04 21 981155·589966
 2016 04 22 21152·439941
 2016 04 25 371150.319946
 2016 04 26 211154.640015
 2016 04 27 631153·500000
 2016 04 28 881147.349976
 2016 04 29 901136·449951
 2016 05 02 81143·910034
 2016 05 03 281137·079956
 2016 05 04 81131·839966
 2016 05 05 331131.880005
 2016 05 06 861128·290039
 2016 05 09 561136·290039
 2016 05 10 581139.459961
 2016 05 11 921142·170044
 2016 05 12 131135.530029
 2016 05 13 341129.989990
 2016 05 16 571132.069946
 2016 05 17 181129·109985
 2016 05 18 701125.479980
 2016 05 19 771120·410034
 2016 05 20 491128.449951
 2016 05 23 871133.069946
 2016 05 24 631133.939941
 2016 05 25 211150·000000
 2016 05 26 21155.050049
 2016 05 27 981156.650024
 2016 05 31 251156·420044
 2016 06 01 301154·250000
 2016 06 02 121156·880005
 2016 06 03 771155·219971
 2016 06 06 121162·959961
 2016 06 07 911169.250000
 2016 06 08 971170·849976
 2016 06 09 741167.900024
 2016 06 10 61157.069946
 2016 06 13 181150·660034
 2016 06 14 11142.589966
 2016 06 15 641146.209961
 2016 06 16 131134·989990
 2016 06 17 481142.469971
 2016 06 20 941147·849976
 2016 06 21 491153.500000
 2016 06 22 651154·160034
 2016 06 23 441155·839966
 2016 06 24 691125.560059
 2016 06 27 541101·550049
 2016 06 28 191108.130005
 2016 06 29 941128.430054
 2016 06 30 461145.339966
 2016 07 01 281161.079956
 2016 07 05 551151·099976
 2016 07 06 111147.729980
 2016 07 07 691156·599976
 2016 07 08 471163.140015
 2016 07 11 821179.989990
 2016 07 12 331184.859985
 2016 07 13 71188·180054
 2016 07 14 121192.670044
 2016 07 15 301193.410034
 2016 07 18 231195.229980
 2016 07 19 551194.829956
 2016 07 20 481197·829956
 2016 07 21 571195.650024
 2016 07 22 681197.619995
 2016 07 25 311197·239990
 2016 07 26 61196.479980
 2016 07 27 431195·949951
 2016 07 28 811196·349976
 2016 07 29 791198·420044
 2016 08 01 601200·260010
 2016 08 02 951189·199951
 2016 08 03 11191.800049
 2016 08 04 691196·119995
 2016 08 05 111200.160034
 2016 08 08 461206·380005
 2016 08 09 911206·900024
 2016 08 10 941203·170044
 2016 08 11 861205·619995
 2016 08 12 511207.040039
 2016 08 15 371209·920044
 2016 08 16 751206.410034
 2016 08 17 331200·569946
 2016 08 18 931207·300049
 2016 08 19 541204.709961
 2016 08 22 541205.310059
 2016 08 23 281210.030029
 2016 08 24 781202.869995
 2016 08 25 781202·310059
 2016 08 26 21196·890015
 2016 08 29 721201·819946
 2016 08 30 371202.630005
 2016 08 31 731197·650024
 2016 09 01 121195·630005
 2016 09 02 911204.349976
 2016 09 06 281206.089966
 2016 09 07 271208.609985
 2016 09 08 41208.000000
 2016 09 09 331179·829956
 2016 09 12 311174·800049
 2016 09 13 531174.829956
 2016 09 14 211174.790039
 2016 09 15 761176.260010
 2016 09 16 541181.150024
 2016 09 19 881183·969971
 2016 09 20 331185·630005
 2016 09 21 191185.760010
 2016 09 22 291199·640015
 2016 09 23 961200.150024
 2016 09 26 341190.119995
 2016 09 27 881188·160034
 2016 09 28 111193.020020
 2016 09 29 631189.680054
 2016 09 30 431194.280029
 2016 10 03 331194·859985
 2016 10 04 831188·739990
 2016 10 05 41192.729980
 2016 10 06 41191·660034
 2016 10 07 301188·430054
 2016 10 10 501194.819946
 2016 10 11 561179·560059
 2016 10 12 861181.660034
 2016 10 13 781171.530029
 2016 10 14 461181·540039
 2016 10 17 821177.050049
 2016 10 18 841178.790039
 2016 10 19 41184·489990
 2016 10 20 261182·060059
 2016 10 21 701180.060059
 2016 10 24 171187·229980
 2016 10 25 571186·170044
 2016 10 26 721180.469971
 2016 10 27 331179.890015
 2016 10 28 281173·319946
 2016 10 31 131176.579956
 2016 11 01 911161·670044
 2016 11 02 81159·069946
 2016 11 03 871154·339966
 2016 11 04 731154·449951
 2016 11 07 141155·660034
 2016 11 08 591175.420044
 2016 11 09 881177·000000
 2016 11 10 621191·630005
 2016 11 11 981192.050049
 2016 11 14 731195.890015
 2016 11 15 501200.680054
 2016 11 16 291205·109985
 2016 11 17 241207·829956
 2016 11 18 631210·189941
 2016 11 21 181211·930054
 2016 11 22 521218·109985
 2016 11 23 01218.349976
 2016 11 25 681224·430054
 2016 11 28 601221.400024
 2016 11 29 291220·170044
 2016 11 30 571220·680054
 2016 12 01 501214.000000
 2016 12 02 701214·589966
 2016 12 05 871216.800049
 2016 12 06 511222·910034
 2016 12 07 961227.300049
 2016 12 08 691243.140015
 2016 12 09 761248·729980
 2016 12 12 641249.930054
 2016 12 13 211252.619995
 2016 12 14 991247·020020
 2016 12 15 711249·619995
 2016 12 16 41250·069946
 2016 12 19 611252·479980
 2016 12 20 301254·920044
 2016 12 21 721256·349976
 2016 12 22 01250·859985
 2016 12 23 801252.619995
 2016 12 27 571255.400024
 2016 12 28 61246.969971
 2016 12 29 111244·670000
 2016 12 30 661239.020000
 2017 01 03  971241·960000
 2017 01 04  211252.430000
 2017 01 05  181254.540000
 2017 01 06  301256·820000
 2017 01 09  961258.880000
 2017 01 10  951257.380000
 2017 01 11  271255.280000
 2017 01 12  131251.080000
 2017 01 13  231260·140000
 2017 01 17  271255.940000
 2017 01 18  701256·370000
 2017 01 19  751253·610000
 2017 01 20  711257·370000
 2017 01 23  421252·880000
 2017 01 24  31257·630000
 2017 01 25  61267·310000
 2017 01 26  601273.940000
 2017 01 27  911272.110000
 2017 01 30  91258.350000
 2017 01 31  171258.740000
 2017 02 01  351261·670000
 2017 02 02  491261·250000
 2017 02 03  941266.530000
 2017 02 06  481271·120000
 2017 02 07  631271.800000
 2017 02 08  171268·870000
 2017 02 09  891274·680000
 2017 02 10  601282.300000
 2017 02 13  401287.190000
 2017 02 14  211289·950000
 2017 02 15  521296·920000
 2017 02 16  411298·720000
 2017 02 17  841298·960000
 2017 02 21  91305.490000
 2017 02 22  631309·680000
 2017 02 23  61306.920000
 2017 02 24  391305·330000
 2017 02 27  591310.510000
 2017 02 28  301309·130000
 2017 03 01  911312·450000
 2017 03 02  751319.840000
 2017 03 03  701317.170000
 2017 03 06  841312.960000
 2017 03 07  591311·270000
 2017 03 08  871308.500000
 2017 03 09  671304.210000
 2017 03 10  821308.980000
 2017 03 13  981312·310000
 2017 03 14  921306·340000
 2017 03 15  11311.130000
 2017 03 16  51317·860000
 2017 03 17  221318.050000
 2017 03 20  351313·550000
 2017 03 21  481297·270000
 2017 03 22  611294.170000
 2017 03 23  671297.940000
 2017 03 24  851294.350000
 2017 03 27  81286.700000
 2017 03 28  801295·630000
 2017 03 29  971303·920000
 2017 03 30  371307.540000
 2017 03 31  61309·790000
 2017 04 03  191300.030000
 2017 04 04  11303·380000
 2017 04 05  91302.400000
 2017 04 06  931301·610000
 2017 04 07  611303.110000
 2017 04 10  891303.920000
 2017 04 11  461296.550000
 2017 04 12  431298.420000
 2017 04 13  111291.270000
 2017 04 17  21291·540000
 2017 04 18  171294.680000
 2017 04 19  581295.620000
 2017 04 20  11297·950000
 2017 04 21  11301.070000
 2017 04 24  161304·480000
 2017 04 25  631317·610000
 2017 04 26  881324.480000
 2017 04 27  741322·360000
 2017 04 28  621321.540000
 2017 05 01  81322·770000
 2017 05 02  541323.680000
 2017 05 03  341319.620000
 2017 05 04  991318.850000
 2017 05 05  681324·130000
 2017 05 08  51326·630000
 2017 05 09  201326·010000
 2017 05 10  971326.330000
 2017 05 11  451319.950000
 2017 05 12  731322·850000
 2017 05 15  931324·770000
 2017 05 16  491327.600000
 2017 05 17  621305·740000
 2017 05 18  141303·700000
 2017 05 19  431311·230000
 2017 05 22  751320.330000
 2017 05 23  721326.660000
 2017 05 24  101329.210000
 2017 05 25  811333·780000
 2017 05 26  181336.670000
 2017 05 30  481334·880000
 2017 05 31  681331·060000
 2017 06 01  461336·310000
 2017 06 02  491345·930000
 2017 06 05  921349·340000
 2017 06 06  201345·250000
 2017 06 07  11343.500000
 2017 06 08  601345·490000
 2017 06 09  291339·380000
 2017 06 12  211341·210000
 2017 06 13  331346.950000
 2017 06 14  721346·310000
 2017 06 15  101340.740000
 2017 06 16  541342·680000
 2017 06 19  551348·500000
 2017 06 20  281349.810000
 2017 06 21  91346·470000
 2017 06 22  261347.700000
 2017 06 23  61347·040000
 2017 06 26  981350.650000
 2017 06 27  271341.030000
 2017 06 28  671341·600000
 2017 06 29  471333.450000
 2017 06 30  751342.310000
 2017 07 03  891344.260000
 2017 07 05  351342.830000
 2017 07 06  681333·780000
 2017 07 07  791335·180000
 2017 07 10  471342.310000
 2017 07 11  111337·200000
 2017 07 12  811345·140000
 2017 07 13  551352.820000
 2017 07 14  741356·030000
 2017 07 17  31361.460000
 2017 07 18  241357·790000
 2017 07 19  701363.520000
 2017 07 20  721368·090000
 2017 07 21  401366.130000
 2017 07 24  591367·160000
 2017 07 25  191369·410000
 2017 07 26  671372·120000
 2017 07 27  811363.270000
 2017 07 28  751365·940000
 2017 07 31  221367.310000
 2017 08 01  71368.840000
 2017 08 02  71365·600000
 2017 08 03  841367·150000
 2017 08 04  221368.950000
 2017 08 07  701371.110000
 2017 08 08  241367.960000
 2017 08 09  251363·400000
 2017 08 10  891349·040000
 2017 08 11  551349.100000
 2017 08 14  641351·990000
 2017 08 15  601362.460000
 2017 08 16  161364.070000
 2017 08 17  871345·140000
 2017 08 18  841339.900000
 2017 08 21  771338.240000
 2017 08 22  241344·660000
 2017 08 23  171351·630000
 2017 08 24  651349.510000
 2017 08 25  891350.960000
 2017 08 28  551350·750000
 2017 08 29  211345.090000
 2017 08 30  141353.170000
 2017 08 31  341361.670000
 2017 09 01  801370·110000
 2017 09 05  981355.690000
 2017 09 06  631361.950000
 2017 09 07  751362·520000
 2017 09 08  921361.880000
 2017 09 11  751363·900000
 2017 09 12  681378·980000
 2017 09 13  01381·090000
 2017 09 14  111380·120000
 2017 09 15  11381.180000
 2017 09 18  111385·240000
 2017 09 19  211387·390000
 2017 09 20  801384.280000
 2017 09 21  521385.500000
 2017 09 22  981384·380000
 2017 09 25  771379.890000
 2017 09 26  691383·630000
 2017 09 27  281383·980000
 2017 09 28  621387·630000
 2017 09 29  301390.960000
 2017 10 02  711397·180000
 2017 10 03  551402·560000
 2017 10 04  591404·340000
 2017 10 05  691407.880000
 2017 10 06  71410.900000
 2017 10 09  831409.530000
 2017 10 10  701411.190000
 2017 10 11  61412·910000
 2017 10 12  201413.230000
 2017 10 13  881414.800000
 2017 10 16  21415·430000
 2017 10 17  781416·430000
 2017 10 18  801418.790000
 2017 10 19  701412.070000
 2017 10 20  871420.340000
 2017 10 23  501421.300000
 2017 10 24  801421.890000
 2017 10 25  531409·550000
 2017 10 26  821416.550000
 2017 10 27  91419.600000
 2017 10 30  391425·440000
 2017 10 31  901425·370000
 2017 11 01  671426·780000
 2017 11 02  671422·490000
 2017 11 03  21427·710000
 2017 11 06  541432.870000
 2017 11 07  501431·690000
 2017 11 08  631432·100000
 2017 11 09  381421.750000
 2017 11 10  471427.050000
 2017 11 13  631426·330000
 2017 11 14  591422.500000
 2017 11 15  411416.640000
 2017 11 16  941421·940000
 2017 11 17  611429·440000
 2017 11 20  441429.780000
 2017 11 21  301432.130000
 2017 11 22  451439.770000
 2017 11 24  271440·980000
 2017 11 27  301441.340000
 2017 11 28  501442·940000
 2017 11 29  761452.630000
 2017 11 30  671455·950000
 2017 12 01  551444·430000
 2017 12 04  691462·610000
 2017 12 05  871456·080000
 2017 12 06  141454·270000
 2017 12 07  831455.050000
 2017 12 08  811461.810000
 2017 12 11  31469.350000
 2017 12 12  221473·600000
 2017 12 13  01474·630000
 2017 12 14  71474.700000
 2017 12 15  751469·710000
 2017 12 18  751481·630000
 2017 12 19  201484.890000
 2017 12 20  891482.300000
 2017 12 21  781484·240000
 2017 12 22  791483.910000
 2017 12 26  811484.110000
 2017 12 27  971484·710000
 2017 12 28  121486·480000
 2017 12 29  651481.810000
 2018 01 02 461482·320000
 2018 01 03 251493.720000
 2018 01 04 41503·390000
 2018 01 05 901509·010000
 2018 01 08 21515·950000
 2018 01 09 931522·030000
 2018 01 10 31515·200000
 2018 01 11 361521.960000
 2018 01 12 631533·410000
 2018 01 16 441532·660000
 2018 01 17 851537·180000
 2018 01 18 101545.520000
 2018 01 19 661548·680000
 2018 01 22 481555·180000
 2018 01 23 491567·170000
 2018 01 24 421563·820000
 2018 01 25 741566.930000
 2018 01 26 981572.390000
 2018 01 29 231577·080000
 2018 01 30 901559·010000
 2018 01 31 751555.950000
 2018 02 01 141556·090000
 2018 02 02 551527.220000
 2018 02 05 351462.250000
 2018 02 06 821442.800000
 2018 02 07 401484.310000
 2018 02 08 221429.230000
 2018 02 09 851402·570000
 2018 02 12 331451.000000
 2018 02 13 451459.840000
 2018 02 14 231466·110000
 2018 02 15 691489·480000
 2018 02 16 911508·870000
 2018 02 20 241498.800000
 2018 02 21 841495·830000
 2018 02 22 471493·670000
 2018 02 23 441497.620000
 2018 02 26 951520.900000
 2018 02 27 561517.470000
 2018 02 28 971501.100000
 2018 03 01 41472.530000
 2018 03 02 21465·980000
 2018 03 05 141482·670000
 2018 03 06 291502·510000
 2018 03 07 91498.510000
 2018 03 08 161509.250000
 2018 03 09 581518·650000
 2018 03 12 721540·040039
 2018 03 13 231529.010010
 2018 03 14 291521·410034
 2018 03 15 141519.130000
 2018 03 16 851522·589966
 2018 03 19 331494.400020
 2018 03 20 611503.050000
 2018 03 21 311503·369995
 2018 03 22 471466·250000
 2018 03 23 521435·520020
 2018 03 26 561439.010000
 2018 03 27 861441.020020
 2018 03 28 671438.880000
 2018 03 29 191445·370000
 2018 04 02 831417.189941
 2018 04 03 791429·150024
 2018 04 04 761429·469971
 2018 04 05 951466·939941
 2018 04 06 371434.689941
 2018 04 09 361444.890015
 2018 04 10 301451.270000
 2018 04 11 681463.930054
 2018 04 12 361466·579956
 2018 04 13 51466·469971
 2018 04 16 111473·219971
 2018 04 17 531486·430054
 2018 04 18 251499.270020
 2018 04 19 641487.469971
 2018 04 20 251476·200000
 2018 04 23 861474·439941
 2018 04 24 731452·650024
 2018 04 25 121449.949951
 2018 04 26 51464.140015
 2018 04 27 311474·079956
 2018 04 30 741468·280029
 2018 05 01 751456·290039
 2018 05 02 61459.819946
 2018 05 03 751439·500000
 2018 05 04 471451.119995


 2018 05 07 31477·500000
 2018 05 08 121474·362427
 2018 05 09 311483·500000
 2018 05 10 361497.816406
 2018 05 11 721507.369995
 2018 05 14 271511·390000
 2018 05 15 371499.030030
 2018 05 16 111503·890015
 2018 05 17 811504·459961
 2018 05 18 841503.667603
 2018 05 21 561506·680054
 2018 05 22 651510.390015
 2018 05 23 571503.949951
 2018 05 24 401502.579956
 2018 05 25 761506.964233
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

    Don't want to see advertisements? Click here to see how.

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Invokana Attorneys * 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