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 50231·009995
 1992 12 11 51231·279999
 1992 12 14 85231.070007
 1992 12 15 79230·460007
 1992 12 16 85229.850006
 1992 12 17 57230.160004
 1992 12 18 52232·220001
 1992 12 21 54234·320007
 1992 12 22 30233·869995
 1992 12 23 5234·360001
 1992 12 24 63234·339996
 1992 12 28 71233·539993
 1992 12 29 36234·059998
 1992 12 30 77233.860001
 1992 12 31 31233.589996
 1993 01 04  74232·830002
 1993 01 05  77232·119995
 1993 01 06  80231.619995
 1993 01 07  95230.360001
 1993 01 08  34228·740005
 1993 01 11  55229.889999
 1993 01 12  45229.649994
 1993 01 13  18230.479996
 1993 01 14  43232.199997
 1993 01 15  94233·750000
 1993 01 18  28233·990005
 1993 01 19  86233.500000
 1993 01 20  21232.940002
 1993 01 21  45232.529999
 1993 01 22  12234·070007
 1993 01 25  14234.389999
 1993 01 26  12235.880005
 1993 01 27  84234.300003
 1993 01 28  3234.399994
 1993 01 29  39234·320007
 1993 02 01  86235·250000
 1993 02 02  10236·470001
 1993 02 03  32237·410004
 1993 02 04  24239.770004
 1993 02 05  35239·580002
 1993 02 08  50239.830002
 1993 02 09  57238.070007
 1993 02 10  56238.110001
 1993 02 11  81239·009995
 1993 02 12  53238.130005
 1993 02 16  59231·850006
 1993 02 17  49230.309998
 1993 02 18  66228·830002
 1993 02 19  96230·539993
 1993 02 22  45231.070007
 1993 02 23  41230.600006
 1993 02 24  60231·820007
 1993 02 25  78234·850006
 1993 02 26  46235.490005
 1993 03 01  94235.910004
 1993 03 02  57235.759995
 1993 03 03  24239·039993
 1993 03 04  18238.630005
 1993 03 05  96238.149994
 1993 03 08  76238.380005
 1993 03 09  86242·080002
 1993 03 10  45241·940002
 1993 03 11  61242.500000
 1993 03 12  61239·259995
 1993 03 15  38240.729996
 1993 03 16  31241.240005
 1993 03 17  26239·470001
 1993 03 18  82239.669998
 1993 03 19  81240.300003
 1993 03 22  9238·259995
 1993 03 23  54239.380005
 1993 03 24  32238·100006
 1993 03 25  41239.050003
 1993 03 26  36239.389999
 1993 03 29  33239·440002
 1993 03 30  31240·440002
 1993 03 31  67241.639999
 1993 04 01  93240.619995
 1993 04 02  75235.740005
 1993 04 05  22235·500000
 1993 04 06  35235.039993
 1993 04 07  87235.520004
 1993 04 08  20235.300003
 1993 04 12  76236·080002
 1993 04 13  46239·399994
 1993 04 14  49239·830002
 1993 04 15  28238.770004
 1993 04 16  85239·369995
 1993 04 19  25238·380005
 1993 04 20  36236·119995
 1993 04 21  90236.770004
 1993 04 22  70235.000000
 1993 04 23  22233.440002
 1993 04 26  29230.839996
 1993 04 27  16231.169998
 1993 04 28  74233·210007
 1993 04 29  13232.649994
 1993 04 30  36234·279999
 1993 05 03  46234·330002
 1993 05 04  67236.509995
 1993 05 05  98237.360001
 1993 05 06  88236·990005
 1993 05 07  42236.339996
 1993 05 10  42236·669998
 1993 05 11  2236·490005
 1993 05 12  42237.130005
 1993 05 13  93234·889999
 1993 05 14  20234·320007
 1993 05 17  76233.970001
 1993 05 18  79234·139999
 1993 05 19  10233.589996
 1993 05 20  43239.000000
 1993 05 21  96238·029999
 1993 05 24  5238.050003
 1993 05 25  31239·199997
 1993 05 26  81239.860001
 1993 05 27  61241.270004
 1993 05 28  54239.389999
 1993 06 01  21240.800003
 1993 06 02  28241·990005
 1993 06 03  97241.270004
 1993 06 04  80240.009995
 1993 06 07  66238·809998
 1993 06 08  4237.130005
 1993 06 09  54237·220001
 1993 06 10  66237·050003
 1993 06 11  80237·630005
 1993 06 14  52238.699997
 1993 06 15  8238·399994
 1993 06 16  19237·350006
 1993 06 17  0238·869995
 1993 06 18  42237.229996
 1993 06 21  60237·229996
 1993 06 22  69237·960007
 1993 06 23  89237.190002
 1993 06 24  68236·880005
 1993 06 25  34238·929993
 1993 06 28  75239.619995
 1993 06 29  36241.259995
 1993 06 30  48241·660004
 1993 07 01  81240·910004
 1993 07 02  16239·259995
 1993 07 06  52237.589996
 1993 07 07  28237·479996
 1993 07 08  76238.100006
 1993 07 09  1240.169998
 1993 07 12  77240.669998
 1993 07 13  76241.000000
 1993 07 14  21240.990005
 1993 07 15  61240.639999
 1993 07 16  72239.669998
 1993 07 19  86239.039993
 1993 07 20  39238.509995
 1993 07 21  51239.460007
 1993 07 22  26238·309998
 1993 07 23  77238.639999
 1993 07 26  82239.929993
 1993 07 27  55240.000000
 1993 07 28  51239·949997
 1993 07 29  95240·320007
 1993 07 30  25240.210007
 1993 08 02  78241.149994
 1993 08 03  87240·759995
 1993 08 04  6240.949997
 1993 08 05  68240.660004
 1993 08 06  52241·080002
 1993 08 09  94241·369995
 1993 08 10  7241·839996
 1993 08 11  37242·100006
 1993 08 12  34241.000000
 1993 08 13  62241·660004
 1993 08 16  16242·149994
 1993 08 17  82243·240005
 1993 08 18  6244·059998
 1993 08 19  3244·990005
 1993 08 20  77244·610001
 1993 08 23  78244·509995
 1993 08 24  74244.899994
 1993 08 25  55247.009995
 1993 08 26  60246·619995
 1993 08 27  26246·910004
 1993 08 30  69247·449997
 1993 08 31  81248·020004
 1993 09 01  58248·449997
 1993 09 02  52248·389999
 1993 09 03  49247.779999
 1993 09 07  69246·600006
 1993 09 08  90244.009995
 1993 09 09  5244·820007
 1993 09 10  95246.160004
 1993 09 13  31248·279999
 1993 09 14  1246.369995
 1993 09 15  62245.570007
 1993 09 16  14247·089996
 1993 09 17  7246.139999
 1993 09 20  60245.259995
 1993 09 21  21242.470001
 1993 09 22  37244·009995
 1993 09 23  57245.929993
 1993 09 24  61246.600006
 1993 09 27  10246.979996
 1993 09 28  21248.699997
 1993 09 29  71248·289993
 1993 09 30  24247·649994
 1993 10 01  78247·679993
 1993 10 04  48248·380005
 1993 10 05  62247·830002
 1993 10 06  91248·130005
 1993 10 07  0247·369995
 1993 10 08  23246.039993
 1993 10 11  66248.029999
 1993 10 12  33248·240005
 1993 10 13  78248.619995
 1993 10 14  80249·059998
 1993 10 15  48251·630005
 1993 10 18  44251.710007
 1993 10 19  36249.520004
 1993 10 20  74249·139999
 1993 10 21  95249·050003
 1993 10 22  42248·820007
 1993 10 25  24247.880005
 1993 10 26  88247.919998
 1993 10 27  19248·410004
 1993 10 28  72249.169998
 1993 10 29  19250·500000
 1993 11 01  27250·740005
 1993 11 02  60250.119995
 1993 11 03  4247.089996
 1993 11 04  21244·479996
 1993 11 05  24242·809998
 1993 11 08  79245·529999
 1993 11 09  30246.300003
 1993 11 10  54246.149994
 1993 11 11  35247·789993
 1993 11 12  64247·899994
 1993 11 15  71247.899994
 1993 11 16  70247·610001
 1993 11 17  41247.320007
 1993 11 18  29246.509995
 1993 11 19  70245·649994
 1993 11 22  43243.619995
 1993 11 23  50244.229996
 1993 11 24  11245·759995
 1993 11 26  96246.779999
 1993 11 29  75246.929993
 1993 11 30  93246·199997
 1993 12 01  74246·699997
 1993 12 02  45247.039993
 1993 12 03  90247·830002
 1993 12 06  27248.669998
 1993 12 07  4249.259995
 1993 12 08  34249·220001
 1993 12 09  39248·369995
 1993 12 10  32247.679993
 1993 12 13  16247·610001
 1993 12 14  8247.470001
 1993 12 15  98247·089996
 1993 12 16  17247.089996
 1993 12 17  46247.800003
 1993 12 20  36249.160004
 1993 12 21  66248.350006
 1993 12 22  13248·850006
 1993 12 23  58249·899994
 1993 12 27  13250·169998
 1993 12 28  69251·309998
 1993 12 29  75251·850006
 1993 12 30  40251.089996
 1993 12 31  57250.710007
 1994 01 03 58249·330002
 1994 01 04 87249·339996
 1994 01 05 4249.770004
 1994 01 06 13250.250000
 1994 01 07 7250·300003
 1994 01 10 54251·610001
 1994 01 11 89253.440002
 1994 01 12 49252.880005
 1994 01 13 18252.919998
 1994 01 14 8253.259995
 1994 01 17 57253·449997
 1994 01 18 60253·679993
 1994 01 19 15252.869995
 1994 01 20 6253.460007
 1994 01 21 97253.710007
 1994 01 24 65252·529999
 1994 01 25 50251.759995
 1994 01 26 29252·059998
 1994 01 27 20253·339996
 1994 01 28 8255.570007
 1994 01 31 97256·619995
 1994 02 01 84256.910004
 1994 02 02 65257·100006
 1994 02 03 59256·660004
 1994 02 04 57251.500000
 1994 02 07 3250·570007
 1994 02 08 96251.630005
 1994 02 09 10252·479996
 1994 02 10 55251.639999
 1994 02 11 43250.550003
 1994 02 14 99251·660004
 1994 02 15 83252.190002
 1994 02 16 41252·960007
 1994 02 17 84251.360001
 1994 02 18 88249·960007
 1994 02 22 20250·600006
 1994 02 23 92251.580002
 1994 02 24 34248.889999
 1994 02 25 0248.889999
 1994 02 28 91249·850006
 1994 03 01 7248.039993
 1994 03 02 24245·660004
 1994 03 03 99248.039993
 1994 03 04 90248.009995
 1994 03 07 11249.300003
 1994 03 08 12249.559998
 1994 03 09 72248.729996
 1994 03 10 36248·139999
 1994 03 11 56248·259995
 1994 03 14 77250.179993
 1994 03 15 33250·449997
 1994 03 16 73250.330002
 1994 03 17 17251.960007
 1994 03 18 28251.800003
 1994 03 21 18251·300003
 1994 03 22 70251·470001
 1994 03 23 93251·820007
 1994 03 24 96248·500000
 1994 03 25 92247.610001
 1994 03 28 22245·000000
 1994 03 29 11242·839996
 1994 03 30 37239·210007
 1994 03 31 41234·380005
 1994 04 04 48234.100006
 1994 04 05 20235.500000
 1994 04 06 34239·259995
 1994 04 07 80239·929993
 1994 04 08 92239·380005
 1994 04 11 97240·070007
 1994 04 12 92239·820007
 1994 04 13 45237.389999
 1994 04 14 22237.610001
 1994 04 15 41238.919998
 1994 04 18 43236·809998
 1994 04 19 99235.339996
 1994 04 20 34235.479996
 1994 04 21 78236.699997
 1994 04 22 45239·639999
 1994 04 25 31239·910004
 1994 04 26 46241.449997
 1994 04 28 58240.039993
 1994 04 29 78239·970001
 1994 05 02 54240·919998
 1994 05 03 2241·830002
 1994 05 04 57241·589996
 1994 05 05 49242.020004
 1994 05 06 4238.960007
 1994 05 09 71236·660004
 1994 05 10 75236.850006
 1994 05 11 91235·729996
 1994 05 12 46236·089996
 1994 05 13 49235·869995
 1994 05 16 38236.970001
 1994 05 17 59236·699997
 1994 05 18 67239.589996
 1994 05 19 53242·059998
 1994 05 20 95242.839996
 1994 05 23 35241·529999
 1994 05 24 80242.240005
 1994 05 25 28242·059998
 1994 05 26 23243·820007
 1994 05 27 26243.279999
 1994 05 31 22243.589996
 1994 06 01 43243·089996
 1994 06 02 21244·869995
 1994 06 03 64244.449997
 1994 06 06 57246·050003
 1994 06 07 92245.389999
 1994 06 08 15243·940002
 1994 06 09 4243.949997
 1994 06 10 73244.630005
 1994 06 13 95244.729996
 1994 06 14 56245.610001
 1994 06 15 30246·000000
 1994 06 16 83245·809998
 1994 06 17 95245·009995
 1994 06 20 18242·630005
 1994 06 21 47239.740005
 1994 06 22 23240·699997
 1994 06 23 62239.529999
 1994 06 24 3235.990005
 1994 06 27 87234.639999
 1994 06 28 58236·399994
 1994 06 29 90237.860001
 1994 06 30 35236.809998
 1994 07 01 7236.880005
 1994 07 05 75237·630005
 1994 07 06 97237.039993
 1994 07 07 66238·080002
 1994 07 08 88238·300003
 1994 07 11 88237·710007
 1994 07 12 29237.490005
 1994 07 13 69239.039993
 1994 07 14 37239.940002
 1994 07 15 33241·649994
 1994 07 18 53242.190002
 1994 07 19 47242.389999
 1994 07 20 86240.550003
 1994 07 21 74240.630005
 1994 07 22 65241·380005
 1994 07 25 23241.639999
 1994 07 26 91241·649994
 1994 07 27 98240.759995
 1994 07 28 84241.259995
 1994 07 29 49242.199997
 1994 08 01 34242.270004
 1994 08 02 20245.440002
 1994 08 03 53245·360001
 1994 08 04 0244·690002
 1994 08 05 22243·389999
 1994 08 08 76243·889999
 1994 08 09 42243.970001
 1994 08 10 77244·559998
 1994 08 11 86244·289993
 1994 08 12 29245.199997
 1994 08 15 45246.339996
 1994 08 16 4245·850006
 1994 08 17 82248.179993
 1994 08 18 67247.130005
 1994 08 19 81246·820007
 1994 08 22 32246.740005
 1994 08 23 93247.270004
 1994 08 24 4248.490005
 1994 08 25 94250·039993
 1994 08 26 36250·270004
 1994 08 29 26253·130005
 1994 08 30 77252·990005
 1994 08 31 53253·570007
 1994 09 01 18252·070007
 1994 09 02 11251.479996
 1994 09 06 48250·860001
 1994 09 07 53251.119995
 1994 09 08 2251.520004
 1994 09 09 5249.360001
 1994 09 12 7248.919998
 1994 09 13 12248.970001
 1994 09 14 38249.289993
 1994 09 15 91250·320007
 1994 09 16 65251.160004
 1994 09 19 76251.580002
 1994 09 20 3247.820007
 1994 09 21 74245·179993
 1994 09 22 61246.259995
 1994 09 23 12245·289993
 1994 09 26 96245.169998
 1994 09 27 86245·690002
 1994 09 28 58246.649994
 1994 09 29 15246.649994
 1994 09 30 43246·929993
 1994 10 03 85246·330002
 1994 10 04 42242·880005
 1994 10 05 4240·240005
 1994 10 06 94241·639999
 1994 10 07 51241·740005
 1994 10 10 29243.289993
 1994 10 11 23245.259995
 1994 10 12 24248.229996
 1994 10 13 91248·580002
 1994 10 14 54248.740005
 1994 10 17 42249.580002
 1994 10 18 35248·820007
 1994 10 19 37248·630005
 1994 10 20 81248·199997
 1994 10 21 55247.360001
 1994 10 24 51245.830002
 1994 10 25 46244·539993
 1994 10 26 99245·949997
 1994 10 27 80246·699997
 1994 10 28 23248.360001
 1994 10 31 99251·610001
 1994 11 01 19249.320007
 1994 11 02 62248·710007
 1994 11 03 26248·899994
 1994 11 04 2246.970001
 1994 11 07 80246.419998
 1994 11 08 71247.059998
 1994 11 09 61247·520004
 1994 11 10 89247.369995
 1994 11 11 45246.190002
 1994 11 14 99246·600006
 1994 11 15 52247·179993
 1994 11 16 14247·720001
 1994 11 17 1246·119995
 1994 11 18 66245.410004
 1994 11 21 51243·789993
 1994 11 22 60239.619995
 1994 11 23 61236·729996
 1994 11 25 17239.610001
 1994 11 28 33240·460007
 1994 11 29 33241.000000
 1994 11 30 64241·729996
 1994 12 01 21238·869995
 1994 12 02 98238·839996
 1994 12 05 66240·960007
 1994 12 06 72240.020004
 1994 12 07 71239·559998
 1994 12 08 71236·470001
 1994 12 09 14235·440002
 1994 12 12 74236·740005
 1994 12 13 87238·589996
 1994 12 14 4239.130005
 1994 12 15 59241.720001
 1994 12 16 81242·309998
 1994 12 19 14242·669998
 1994 12 20 70242·619995
 1994 12 21 8243·050003
 1994 12 22 32244.240005
 1994 12 23 19244.320007
 1994 12 27 71244.690002
 1994 12 28 93244·220001
 1994 12 29 90244.940002
 1994 12 30 97244·639999
 1995 01 03  33243.539993
 1995 01 04  70243.750000
 1995 01 05  42244·919998
 1995 01 06  68244·770004
 1995 01 09  5245·139999
 1995 01 10  21245.630005
 1995 01 11  2244.539993
 1995 01 12  76245.460007
 1995 01 13  62245·979996
 1995 01 16  52248·250000
 1995 01 17  8249·740005
 1995 01 18  89249·669998
 1995 01 19  6248·820007
 1995 01 20  96247·309998
 1995 01 23  22245·869995
 1995 01 24  2247.970001
 1995 01 25  62247.600006
 1995 01 26  8248·669998
 1995 01 27  32249·350006
 1995 01 30  34248·990005
 1995 01 31  80249·289993
 1995 02 01  71250·199997
 1995 02 02  51250·539993
 1995 02 03  29251·990005
 1995 02 06  35255.229996
 1995 02 07  91256.100006
 1995 02 08  17256.420013
 1995 02 09  57256·220001
 1995 02 10  28256.089996
 1995 02 13  99256.850006
 1995 02 14  93256·619995
 1995 02 15  11257·100006
 1995 02 16  84257.660004
 1995 02 17  53256.959991
 1995 02 21  67256·910004
 1995 02 22  10257.019989
 1995 02 23  54258·329987
 1995 02 24  34258·880005
 1995 02 27  51257·619995
 1995 02 28  99257·859985
 1995 03 01  12258.700012
 1995 03 02  48257·649994
 1995 03 03  85257·640015
 1995 03 06  47256.769989
 1995 03 07  61255.639999
 1995 03 08  28256.410004
 1995 03 09  29256.739990
 1995 03 10  48257.299988
 1995 03 13  24260·470001
 1995 03 14  30260·850006
 1995 03 15  73261·190002
 1995 03 16  20261·799988
 1995 03 17  52263·109985
 1995 03 20  35263·190002
 1995 03 21  29262.679993
 1995 03 22  10262·450012
 1995 03 23  20262.720001
 1995 03 24  50263·529999
 1995 03 27  35266·220001
 1995 03 28  84266.850006
 1995 03 29  30266.380005
 1995 03 30  8266.260010
 1995 03 31  55264.130005
 1995 04 03  38265·799988
 1995 04 04  6266·579987
 1995 04 05  63267.209991
 1995 04 06  75268·130005
 1995 04 07  91267·440002
 1995 04 10  98268.040009
 1995 04 11  99268·540009
 1995 04 12  9268.589996
 1995 04 13  86269.679993
 1995 04 17  83268.619995
 1995 04 18  22267.609985
 1995 04 19  94265.790009
 1995 04 20  94266.929993
 1995 04 21  61267.959991
 1995 04 24  62268.980011
 1995 04 25  95270.929993
 1995 04 26  7270.579987
 1995 04 27  56271.299988
 1995 04 28  78270·899994
 1995 05 01  97272·109985
 1995 05 02  46271·839996
 1995 05 03  19272.720001
 1995 05 04  51275.079987
 1995 05 05  16274.480011
 1995 05 08  54274.980011
 1995 05 09  26276.579987
 1995 05 10  87276·750000
 1995 05 11  87277.369995
 1995 05 12  1277·829987
 1995 05 15  78278·720001
 1995 05 16  18279.529999
 1995 05 17  74278·929993
 1995 05 18  80275.679993
 1995 05 19  98274.410004
 1995 05 22  0275·559998
 1995 05 23  66277.829987
 1995 05 24  11279.040009
 1995 05 25  39278·640015
 1995 05 26  16277.359985
 1995 05 30  74276.589996
 1995 05 31  38277.059998
 1995 06 01  75281.070007
 1995 06 02  72281.019989
 1995 06 05  38282.640015
 1995 06 06  30284·179993
 1995 06 07  6282.410004
 1995 06 08  99282.350006
 1995 06 09  19279.359985
 1995 06 12  82280·290009
 1995 06 13  59281.809998
 1995 06 14  54283·489990
 1995 06 15  5284.450012
 1995 06 16  11285·220001
 1995 06 19  83286.579987
 1995 06 20  19288·660004
 1995 06 21  10289·019989
 1995 06 22  63289·200012
 1995 06 23  53291.350006
 1995 06 26  0289.029999
 1995 06 27  72287.869995
 1995 06 28  7287.049988
 1995 06 29  71287.269989
 1995 06 30  30288.750000
 1995 07 03  52289.089996
 1995 07 05  37290.440002
 1995 07 06  62290·640015
 1995 07 07  64294.029999
 1995 07 10  40295·779999
 1995 07 11  71294·750000
 1995 07 12  75295.130005
 1995 07 13  85297·799988
 1995 07 14  48296·350006
 1995 07 17  54297.869995
 1995 07 18  87296·260010
 1995 07 19  99288·339996
 1995 07 20  14291·709991
 1995 07 21  56293·070007
 1995 07 24  97294·339996
 1995 07 25  37296·190002
 1995 07 26  1298.660004
 1995 07 27  70299·239990
 1995 07 28  32299·730011
 1995 07 31  56298·869995
 1995 08 01  96297·109985
 1995 08 02  16297·619995
 1995 08 03  42295.420013
 1995 08 04  39297·480011
 1995 08 07  13298.000000
 1995 08 08  37297·989990
 1995 08 09  1298.579987
 1995 08 10  91297·170013
 1995 08 11  90295.609985
 1995 08 14  3296·489990
 1995 08 15  10296·959991
 1995 08 16  44298·250000
 1995 08 17  89298·510010
 1995 08 18  7299.190002
 1995 08 21  96298.809998
 1995 08 22  55297·899994
 1995 08 23  98298·670013
 1995 08 24  70297·700012
 1995 08 25  7298.670013
 1995 08 28  6298.970001
 1995 08 29  30297.390015
 1995 08 30  35299.809998
 1995 08 31  20300·549988
 1995 09 01  2300·910004
 1995 09 05  24302.350006
 1995 09 06  72305.299988
 1995 09 07  35305·630005
 1995 09 08  77305·670013
 1995 09 11  41307.600006
 1995 09 12  73307·859985
 1995 09 13  77308·910004
 1995 09 14  86310.549988
 1995 09 15  70311·690002
 1995 09 18  60310.489990
 1995 09 19  96311.420013
 1995 09 20  11313.429993
 1995 09 21  24311·690002
 1995 09 22  75310·350006
 1995 09 25  69310·660004
 1995 09 26  58311.250000
 1995 09 27  41307·750000
 1995 09 28  88311.179993
 1995 09 29  95313.109985
 1995 10 02  60311.200012
 1995 10 03  83309.799988
 1995 10 04  93310·160004
 1995 10 05  0310·029999
 1995 10 06  73311.600006
 1995 10 09  38308.019989
 1995 10 10  9305.130005
 1995 10 11  34308.500000
 1995 10 12  79310·260010
 1995 10 13  20312·470001
 1995 10 16  80312·500000
 1995 10 17  73312.239990
 1995 10 18  83314·890015
 1995 10 19  66314·779999
 1995 10 20  76314.600006
 1995 10 23  17312·950012
 1995 10 24  19313·540009
 1995 10 25  39311·369995
 1995 10 26  91306·500000
 1995 10 27  92306·910004
 1995 10 30  42310·339996
 1995 10 31  28311·369995
 1995 11 01  43311.190002
 1995 11 02  47312.989990
 1995 11 03  35315·709991
 1995 11 06  43315·850006
 1995 11 07  77313.290009
 1995 11 08  58314·440002
 1995 11 09  3316·929993
 1995 11 10  25316.660004
 1995 11 13  62316.779999
 1995 11 14  26315.529999
 1995 11 15  78314·940002
 1995 11 16  36317.510010
 1995 11 17  93319.640015
 1995 11 20  76318·630005
 1995 11 21  18317.809998
 1995 11 22  62319·399994
 1995 11 24  87319·399994
 1995 11 27  58320.440002
 1995 11 28  3320·000000
 1995 11 29  19323·540009
 1995 11 30  90324·220001
 1995 12 01  48324.109985
 1995 12 04  41324.779999
 1995 12 05  42328·149994
 1995 12 06  71329.309998
 1995 12 07  46328·250000
 1995 12 08  63327.779999
 1995 12 11  96329.299988
 1995 12 12  23329·299988
 1995 12 13  77329.510010
 1995 12 14  25327.899994
 1995 12 15  68326·679993
 1995 12 18  66322·010010
 1995 12 19  93321.709991
 1995 12 20  10322.869995
 1995 12 21  71322.869995
 1995 12 22  44325·269989
 1995 12 26  68326·119995
 1995 12 27  24327·239990
 1995 12 28  43326.690002
 1995 12 29  26326·720001
 1996 01 02 2327.529999
 1996 01 03 98330.309998
 1996 01 04 46327.049988
 1996 01 05 7325.880005
 1996 01 08 22328·109985
 1996 01 09 90323·369995
 1996 01 10 70317·600006
 1996 01 11 5318.220001
 1996 01 12 77318·329987
 1996 01 15 80318·779999
 1996 01 16 25318.670013
 1996 01 17 64322.089996
 1996 01 18 43322.000000
 1996 01 19 76323.290009
 1996 01 22 51325·739990
 1996 01 23 54325.890015
 1996 01 24 20326.829987
 1996 01 25 9328.880005
 1996 01 26 11328·160004
 1996 01 29 69331.420013
 1996 01 30 34332.720001
 1996 01 31 36335·579987
 1996 02 01 92338·250000
 1996 02 02 28338·260010
 1996 02 05 35337·899994
 1996 02 06 38341.160004
 1996 02 07 7344·049988
 1996 02 08 75345·260010
 1996 02 09 98348·160004
 1996 02 12 22349.519989
 1996 02 13 94349.820007
 1996 02 14 80348.279999
 1996 02 15 24347.279999
 1996 02 16 20345·070007
 1996 02 20 15341.070007
 1996 02 21 36342·000000
 1996 02 22 38345·760010
 1996 02 23 89348·230011
 1996 02 26 60347·359985
 1996 02 27 62344.290009
 1996 02 28 91344·529999
 1996 02 29 9341·920013
 1996 03 01 40339·750000
 1996 03 04 3344·000000
 1996 03 05 58346.459991
 1996 03 06 88348·109985
 1996 03 07 94347.100006
 1996 03 08 28335·459991
 1996 03 11 40336·820007
 1996 03 12 57335.829987
 1996 03 13 84339·140015
 1996 03 14 30340·839996
 1996 03 15 61340·850006
 1996 03 18 73342.630005
 1996 03 19 99346.739990
 1996 03 20 30344.649994
 1996 03 21 72345·980011
 1996 03 22 18346.440002
 1996 03 25 51345.920013
 1996 03 26 71345.420013
 1996 03 27 49345·440002
 1996 03 28 97344.869995
 1996 03 29 78344.760010
 1996 04 01 23345.010010
 1996 04 02 92348·769989
 1996 04 03 44348·200012
 1996 04 04 42349·799988
 1996 04 08 79340.790009
 1996 04 09 26342·350006
 1996 04 10 14337·760010
 1996 04 11 33333.589996
 1996 04 12 58336·690002
 1996 04 15 2339.799988
 1996 04 16 89342.820007
 1996 04 17 63341·130005
 1996 04 18 6342·320007
 1996 04 19 95343.820007
 1996 04 22 76344·579987
 1996 04 23 69346·200012
 1996 04 24 90346·859985
 1996 04 25 5346.320007
 1996 04 26 7348·700012
 1996 04 29 15348.609985
 1996 04 30 6348.459991
 1996 05 01 59349·010010
 1996 05 02 37343.850006
 1996 05 03 89343.079987
 1996 05 06 71340.869995
 1996 05 07 5341·059998
 1996 05 08 49337.130005
 1996 05 09 3343·869995
 1996 05 10 32344·959991
 1996 05 13 21348.679993
 1996 05 14 50353.510010
 1996 05 15 95355·290009
 1996 05 16 55354·290009
 1996 05 17 5355.750000
 1996 05 20 70357.200012
 1996 05 21 28359·380005
 1996 05 22 36358.779999
 1996 05 23 84359.760010
 1996 05 24 67360·940002
 1996 05 28 90358·489990
 1996 05 29 94355.630005
 1996 05 30 8354·950012
 1996 05 31 22356·380005
 1996 06 03 94355.459991
 1996 06 04 73356.570007
 1996 06 05 52358·970001
 1996 06 06 42359·380005
 1996 06 07 78353.649994
 1996 06 10 42357·779999
 1996 06 11 16357.720001
 1996 06 12 59357·320007
 1996 06 13 5355.519989
 1996 06 14 96354·959991
 1996 06 17 27354.609985
 1996 06 18 28352.910004
 1996 06 19 62352.779999
 1996 06 20 52350·959991
 1996 06 21 34352.850006
 1996 06 24 33355·049988
 1996 06 25 63355.179993
 1996 06 26 56352.890015
 1996 06 27 13351.730011
 1996 06 28 79355.480011
 1996 07 01 45357.089996
 1996 07 02 77358·440002
 1996 07 03 64356·970001
 1996 07 05 98350.209991
 1996 07 08 71346.679993
 1996 07 09 8347.290009
 1996 07 10 13344.970001
 1996 07 11 47339·450012
 1996 07 12 30339·980011
 1996 07 15 70333·880005
 1996 07 16 10321·059998
 1996 07 17 7332.839996
 1996 07 18 34336.369995
 1996 07 19 5337.720001
 1996 07 22 30334.829987
 1996 07 23 85331.750000
 1996 07 24 20326.559998
 1996 07 25 84331.940002
 1996 07 26 73334.720001
 1996 07 29 12335.010010
 1996 07 30 53334·079987
 1996 07 31 0336·380005
 1996 08 01 66339.350006
 1996 08 02 46345·130005
 1996 08 05 19350·170013
 1996 08 06 72348·899994
 1996 08 07 59350·970001
 1996 08 08 68351.690002
 1996 08 09 31350·950012
 1996 08 12 45350·160004
 1996 08 13 26350.029999
 1996 08 14 85349.980011
 1996 08 15 29351.029999
 1996 08 16 88352.089996
 1996 08 19 69353·160004
 1996 08 20 28353.140015
 1996 08 21 73351.500000
 1996 08 22 95353·029999
 1996 08 23 13353·570007
 1996 08 26 53352.320007
 1996 08 27 53353.019989
 1996 08 28 85353·790009
 1996 08 29 7349·440002
 1996 08 30 43347.049988
 1996 09 03 81343.390015
 1996 09 04 2347.809998
 1996 09 05 28345·390015
 1996 09 06 4345.730011
 1996 09 09 95349·179993
 1996 09 10 15351.989990
 1996 09 11 76352.100006
 1996 09 12 68354·890015
 1996 09 13 59357·119995
 1996 09 16 19362.079987
 1996 09 17 76361·890015
 1996 09 18 92361.809998
 1996 09 19 58361.579987
 1996 09 20 32363·559998
 1996 09 23 79362.559998
 1996 09 24 56363·959991
 1996 09 25 8364·649994
 1996 09 26 99364.760010
 1996 09 27 60365.059998
 1996 09 30 68366·089996
 1996 10 01 45365.250000
 1996 10 02 89367.480011
 1996 10 03 20369·160004
 1996 10 04 59369·600006
 1996 10 07 33374·109985
 1996 10 08 96373.089996
 1996 10 09 83370.420013
 1996 10 10 87369.750000
 1996 10 11 60370·309998
 1996 10 14 39373·369995
 1996 10 15 0372.779999
 1996 10 16 32372.589996
 1996 10 17 37375·299988
 1996 10 18 63375.820007
 1996 10 21 47376.250000
 1996 10 22 1374·109985
 1996 10 23 4372.329987
 1996 10 24 35373.029999
 1996 10 25 24372.179993
 1996 10 28 26370·190002
 1996 10 29 23369.609985
 1996 10 30 52371·420013
 1996 10 31 57371·920013
 1996 11 01 64372.700012
 1996 11 04 81373.440002
 1996 11 05 31375·380005
 1996 11 06 95378·760010
 1996 11 07 95383·700012
 1996 11 08 93385.250000
 1996 11 11 17387.500000
 1996 11 12 15387.010010
 1996 11 13 28386·809998
 1996 11 14 95387·440002
 1996 11 15 79390.329987
 1996 11 18 16389·709991
 1996 11 19 93390·890015
 1996 11 20 51392·440002
 1996 11 21 11392.859985
 1996 11 22 24393·609985
 1996 11 25 47396·399994
 1996 11 26 49398·950012
 1996 11 27 33399·079987
 1996 11 29 89400.130005
 1996 12 02 72398.459991
 1996 12 03 1397·149994
 1996 12 04 88392·470001
 1996 12 05 87394.440002
 1996 12 06 74385·709991
 1996 12 09 45392·720001
 1996 12 10 45396.600006
 1996 12 11 19389·140015
 1996 12 12 86387·440002
 1996 12 13 45383.589996
 1996 12 16 0381·700012
 1996 12 17 8380·230011
 1996 12 18 62384.850006
 1996 12 19 88388.019989
 1996 12 20 70395·010010
 1996 12 23 7393·529999
 1996 12 24 87395·209991
 1996 12 26 86397·459991
 1996 12 27 0399·619995
 1996 12 30 90398·920013
 1996 12 31 65393·750000
 1997 01 02  79387.489990
 1997 01 03  59391.089996
 1997 01 06  58395·160004
 1997 01 07  29394·390015
 1997 01 08  28397·350006
 1997 01 09  41397·670013
 1997 01 10  35396·869995
 1997 01 13  35401.829987
 1997 01 14  22403·190002
 1997 01 15  66405.640015
 1997 01 16  74406·390015
 1997 01 17  64408·679993
 1997 01 20  73411·410004
 1997 01 21  78410.549988
 1997 01 22  48414·170013
 1997 01 23  25413.200012
 1997 01 24  20408·320007
 1997 01 27  45406·040009
 1997 01 28  58404.929993
 1997 01 29  47406.540009
 1997 01 30  25409·820007
 1997 01 31  62415·690002
 1997 02 03  30415·369995
 1997 02 04  88415·109985
 1997 02 05  77409·709991
 1997 02 06  48410·380005
 1997 02 07  14412·489990
 1997 02 10  30415·160004
 1997 02 11  87412.760010
 1997 02 12  47417.209991
 1997 02 13  86424·209991
 1997 02 14  79427·239990
 1997 02 18  95426·429993
 1997 02 19  28428.850006
 1997 02 20  45423.109985
 1997 02 21  66422.619995
 1997 02 24  63421·600006
 1997 02 25  86426.540009
 1997 02 26  18421.809998
 1997 02 27  49419·730011
 1997 02 28  78416·220001
 1997 03 03  39414·910004
 1997 03 04  54417.549988
 1997 03 05  9418.010010
 1997 03 06  54421·290009
 1997 03 07  32421.820007
 1997 03 10  29424·279999
 1997 03 11  52427·910004
 1997 03 12  28422·989990
 1997 03 13  34416·760010
 1997 03 14  44416.820007
 1997 03 17  11412.559998
 1997 03 18  64413.730011
 1997 03 19  38410.649994
 1997 03 20  23409·630005
 1997 03 21  41412.309998
 1997 03 24  49411·040009
 1997 03 25  65415·049988
 1997 03 26  18414.260010
 1997 03 27  25404.510010
 1997 03 31  97397.950012
 1997 04 01  58395·510010
 1997 04 02  3393·420013
 1997 04 03  70391·850006
 1997 04 04  45391·779999
 1997 04 07  87399.230011
 1997 04 08  79399·989990
 1997 04 09  6400.399994
 1997 04 10  55399.269989
 1997 04 11  44389.029999
 1997 04 14  71386.730011
 1997 04 15  90391·859985
 1997 04 16  17395·899994
 1997 04 17  51400·130005
 1997 04 18  30400.709991
 1997 04 21  5396·799988
 1997 04 22  42398·140015
 1997 04 23  50404.489990
 1997 04 24  31403·489990
 1997 04 25  56400·040009
 1997 04 28  69399.350006
 1997 04 29  12404.309998
 1997 04 30  75413·799988
 1997 05 01  76415·529999
 1997 05 02  61418·109985
 1997 05 05  29425·750000
 1997 05 06  87432·380005
 1997 05 07  21427·529999
 1997 05 08  5426·040009
 1997 05 09  22427·980011
 1997 05 12  16432.320007
 1997 05 13  73434·480011
 1997 05 14  15436·290009
 1997 05 15  34436·609985
 1997 05 16  40434·690002
 1997 05 19  37434.410004
 1997 05 20  27433.079987
 1997 05 21  35437.839996
 1997 05 22  58437.119995
 1997 05 23  47437.910004
 1997 05 27  6440.850006
 1997 05 28  18442.239990
 1997 05 29  95441.899994
 1997 05 30  59436.369995
 1997 06 02  39443·299988
 1997 06 03  3441·910004
 1997 06 04  2440·529999
 1997 06 05  53441·200012
 1997 06 06  39442·839996
 1997 06 09  34449.850006
 1997 06 10  54451·670013
 1997 06 11  38453.140015
 1997 06 12  44455·089996
 1997 06 13  80462.190002
 1997 06 16  52466.040009
 1997 06 17  44463.679993
 1997 06 18  16464·339996
 1997 06 19  35465·739990
 1997 06 20  21470.170013
 1997 06 23  28460.609985
 1997 06 24  44460·679993
 1997 06 25  18462·119995
 1997 06 26  11460.549988
 1997 06 27  72462.570007
 1997 06 30  41460·989990
 1997 07 01  74462·950012
 1997 07 02  98466·359985
 1997 07 03  82472.799988
 1997 07 07  43475·940002
 1997 07 08  72476.940002
 1997 07 09  82473.089996
 1997 07 10  91473·679993
 1997 07 11  16478.089996
 1997 07 14  5478·190002
 1997 07 15  89479.420013
 1997 07 16  54484.720001
 1997 07 17  45485·950012
 1997 07 18  94478·649994
 1997 07 21  69476.489990
 1997 07 22  53478·510010
 1997 07 23  44488·850006
 1997 07 24  81485·709991
 1997 07 25  97490·220001
 1997 07 28  96489.720001
 1997 07 29  51488·429993
 1997 07 30  37493·179993
 1997 07 31  74497.179993
 1997 08 01  13492.519989
 1997 08 04  30494·779999
 1997 08 05  55497.579987
 1997 08 06  26498.329987
 1997 08 07  62498·880005
 1997 08 08  66486·000000
 1997 08 11  54485.440002
 1997 08 12  1485.929993
 1997 08 13  23481·869995
 1997 08 14  75482.559998
 1997 08 15  79474.959991
 1997 08 18  77470.820007
 1997 08 19  4479·880005
 1997 08 20  93486.100006
 1997 08 21  99484.799988
 1997 08 22  53477.010010
 1997 08 25  36483·089996
 1997 08 26  83480.519989
 1997 08 27  8476.779999
 1997 08 28  54474·170013
 1997 08 29  76473.779999
 1997 09 02  34475.329987
 1997 09 03  24488.250000
 1997 09 04  32487.970001
 1997 09 05  5487·649994
 1997 09 08  57490·119995
 1997 09 09  93489.559998
 1997 09 10  61485.769989
 1997 09 11  31477·720001
 1997 09 12  92480·109985
 1997 09 15  83486.589996
 1997 09 16  43486.760010
 1997 09 17  84497.859985
 1997 09 18  1491·220001
 1997 09 19  89499·000000
 1997 09 22  1502·059998
 1997 09 23  22501·100006
 1997 09 24  72499.269989
 1997 09 25  29495.709991
 1997 09 26  87495.959991
 1997 09 29  26497·899994
 1997 09 30  17500.779999
 1997 10 01  48500·970001
 1997 10 02  76503.420013
 1997 10 03  3505.170013
 1997 10 06  75509.839996
 1997 10 07  15513·460022
 1997 10 08  69512.369995
 1997 10 09  83509·589996
 1997 10 10  9510.040009
 1997 10 13  24511.850006
 1997 10 14  90509·070007
 1997 10 15  25509.429993
 1997 10 16  6503·739990
 1997 10 17  94493.489990
 1997 10 20  91498·519989
 1997 10 21  10505·549988
 1997 10 22  79511·390015
 1997 10 23  70500.230011
 1997 10 24  46497.029999
 1997 10 27  43465.269989
 1997 10 28  66453·010010
 1997 10 29  19483·750000
 1997 10 30  57478·160004
 1997 10 31  58478.160004
 1997 11 03  31483·859985
 1997 11 04  38493·079987
 1997 11 05  47496·399994
 1997 11 06  10494.869995
 1997 11 07  60484·820007
 1997 11 10  44487·059998
 1997 11 11  69486.339996
 1997 11 12  81478.730011
 1997 11 13  68475.910004
 1997 11 14  82483.649994
 1997 11 17  97490·029999
 1997 11 18  78495·029999
 1997 11 19  91493.649994
 1997 11 20  21498·359985
 1997 11 21  31503·540009
 1997 11 24  33498·619995
 1997 11 25  92498.390015
 1997 11 26  55502.329987
 1997 11 28  97502.429993
 1997 12 01  1504.250000
 1997 12 02  61511·899994
 1997 12 03  4510·320007
 1997 12 04  46513.510010
 1997 12 05  66512.200012
 1997 12 08  8517·760010
 1997 12 09  11514.809998
 1997 12 10  52508.709991
 1997 12 11  32502·559998
 1997 12 12  73499.910004
 1997 12 15  45503.000000
 1997 12 16  16507·619995
 1997 12 17  33508.809998
 1997 12 18  19501.869995
 1997 12 19  1489·299988
 1997 12 22  64500.450012
 1997 12 23  24496.880005
 1997 12 24  32493·970001
 1997 12 26  98493·970001
 1997 12 29  46495.869995
 1997 12 30  88504.239990
 1997 12 31  26511.779999
 1998 01 02 80510.899994
 1998 01 05 37512.770020
 1998 01 06 31509.200012
 1998 01 07 40503·480011
 1998 01 08 16504·619995
 1998 01 09 38487.410004
 1998 01 12 84482.290009
 1998 01 13 34495.100006
 1998 01 14 1500.739990
 1998 01 15 74501·980011
 1998 01 16 4502·170013
 1998 01 20 99507.489990
 1998 01 21 53508·920013
 1998 01 22 96507.000000
 1998 01 23 74502·519989
 1998 01 26 46503.549988
 1998 01 27 16504·290009
 1998 01 28 78510.380005
 1998 01 29 98514.260010
 1998 01 30 14516.830017
 1998 02 02 60517·020020
 1998 02 03 22525.880005
 1998 02 04 10527.229980
 1998 02 05 65528·030029
 1998 02 06 79529.419983
 1998 02 09 52531.010010
 1998 02 10 66533.080017
 1998 02 11 87536·500000
 1998 02 12 92532.700012
 1998 02 13 19537.700012
 1998 02 17 47538·729980
 1998 02 18 93539·419983
 1998 02 19 43542·200012
 1998 02 20 99540.219971
 1998 02 23 60544.630005
 1998 02 24 22542.809998
 1998 02 25 1543.510010
 1998 02 26 92548·390015
 1998 02 27 37550·760010
 1998 03 02 35550·989990
 1998 03 03 61549·979980
 1998 03 04 22549.919983
 1998 03 05 34543·630005
 1998 03 06 21545·609985
 1998 03 09 41553.429993
 1998 03 10 42554·549988
 1998 03 11 34560·849976
 1998 03 12 92560.950012
 1998 03 13 86562.450012
 1998 03 16 25563.500000
 1998 03 17 41566.010010
 1998 03 18 88568·349976
 1998 03 19 64571.890015
 1998 03 20 73574.219971
 1998 03 23 89576.159973
 1998 03 24 69576.659973
 1998 03 25 71575.960022
 1998 03 26 10577·780029
 1998 03 27 34575.030029
 1998 03 30 25574·229980
 1998 03 31 25575.960022
 1998 04 01 88577.049988
 1998 04 02 58583.429993
 1998 04 03 68588·710022
 1998 04 06 70589·820007
 1998 04 07 81580·440002
 1998 04 08 67578·520020
 1998 04 09 37580·070007
 1998 04 13 75580.219971
 1998 04 14 90584·489990
 1998 04 15 92586.460022
 1998 04 16 93582.739990
 1998 04 17 35582·590027
 1998 04 20 41589.489990
 1998 04 21 91590.169983
 1998 04 22 25593·130005
 1998 04 23 69588.380005
 1998 04 24 83581·750000
 1998 04 27 45566·549988
 1998 04 28 47569.659973
 1998 04 29 20571.530029
 1998 04 30 93576·640015
 1998 05 01 61585.460022
 1998 05 04 94589.830017
 1998 05 05 58585·270020
 1998 05 06 70581.859985
 1998 05 07 71576.690002
 1998 05 08 32576.710022
 1998 05 11 78581.109985
 1998 05 12 39580·150024
 1998 05 13 30585·929993
 1998 05 14 47584·559998
 1998 05 15 97581·609985
 1998 05 18 52576.859985
 1998 05 19 21580.770020
 1998 05 20 52581·539978
 1998 05 21 61583·260010
 1998 05 22 84580·919983
 1998 05 26 50573·690002
 1998 05 27 85563·479980
 1998 05 28 39570·799988
 1998 05 29 35572.109985
 1998 06 01 49568.270020
 1998 06 02 10570·739990
 1998 06 03 24566.690002
 1998 06 04 30565·340027
 1998 06 05 75568·280029
 1998 06 08 13582·809998
 1998 06 09 36582.020020
 1998 06 10 21581·140015
 1998 06 11 9573·179993
 1998 06 12 9565·830017
 1998 06 15 19563.840027
 1998 06 16 81562.950012
 1998 06 17 58569.150024
 1998 06 18 34577.340027
 1998 06 19 42573.809998
 1998 06 22 12575·140015
 1998 06 23 54577.219971
 1998 06 24 52583·349976
 1998 06 25 99589.200012
 1998 06 26 39590·049988
 1998 06 29 52591·780029
 1998 06 30 51591.789978
 1998 07 01 9592.570007
 1998 07 02 13597.409973
 1998 07 06 36598·520020
 1998 07 07 43602·840027
 1998 07 08 17603.710022
 1998 07 09 8604.909973
 1998 07 10 11602·219971
 1998 07 13 67606.710022
 1998 07 14 92609.260010
 1998 07 15 25613·890015
 1998 07 16 8611.719971
 1998 07 17 85617·950012
 1998 07 20 27616.799988
 1998 07 21 91608·530029
 1998 07 22 86603.789978
 1998 07 23 85596.049988
 1998 07 24 43590.010010
 1998 07 27 54588.669983
 1998 07 28 25584·590027
 1998 07 29 80585·500000
 1998 07 30 82587.030029
 1998 07 31 90582·169983
 1998 08 03 32579.950012
 1998 08 04 8559.299988
 1998 08 05 15551·580017
 1998 08 06 0560·469971
 1998 08 07 39567·190002
 1998 08 10 31565.599976
 1998 08 11 34550·739990
 1998 08 12 10558.119995
 1998 08 13 2561.750000
 1998 08 14 39553.190002
 1998 08 17 61552·000000
 1998 08 18 69565.679993
 1998 08 19 2570·969971
 1998 08 20 43568·039978
 1998 08 21 38549.750000
 1998 08 24 52562·750000
 1998 08 25 48564.340027
 1998 08 26 82558·669983
 1998 08 27 34538·280029
 1998 08 28 62529·200012
 1998 08 31 69496·660004
 1998 09 01 18487.269989
 1998 09 02 45512.729980
 1998 09 03 21502·670013
 1998 09 04 24495.859985
 1998 09 08 39504·440002
 1998 09 09 89520.400024
 1998 09 10 82501.859985
 1998 09 11 93502.519989
 1998 09 14 59522.010010
 1998 09 15 10528·830017
 1998 09 16 20534.250000
 1998 09 17 83527.270020
 1998 09 18 14526·070007
 1998 09 21 77517.020020
 1998 09 22 34531·549988
 1998 09 23 26535·369995
 1998 09 24 69537·400024
 1998 09 25 84534·200012
 1998 09 28 51541.349976
 1998 09 29 78540·250000
 1998 09 30 10528.440002
 1998 10 01 52509.739990
 1998 10 02 20504.709991
 1998 10 05 21500.760010
 1998 10 06 51504·250000
 1998 10 07 23494·410004
 1998 10 08 17476.519989
 1998 10 09 62491·679993
 1998 10 12 30507.640015
 1998 10 13 66509·880005
 1998 10 14 43509.880005
 1998 10 15 32516·700012
 1998 10 16 9540.929993
 1998 10 19 77545.190002
 1998 10 20 23549·919983
 1998 10 21 89548·109985
 1998 10 22 77550·169983
 1998 10 23 74553.580017
 1998 10 26 7554.049988
 1998 10 27 13551·840027
 1998 10 28 46549.770020
 1998 10 29 2553.520020
 1998 10 30 70563·640015
 1998 11 02 11570.630005
 1998 11 03 54575·510010
 1998 11 04 29577.650024
 1998 11 05 14578.099976
 1998 11 06 15588.750000
 1998 11 09 64584·679993
 1998 11 10 49584·250000
 1998 11 11 63581·429993
 1998 11 12 81580.419983
 1998 11 13 64581·469971
 1998 11 16 82585·580017
 1998 11 17 67587.309998
 1998 11 18 92589·940002
 1998 11 19 67595·950012
 1998 11 20 72600.030029
 1998 11 23 3574·460022
 1998 11 24 53614.679993
 1998 11 25 11613.440002
 1998 11 27 88617.250000
 1998 11 30 71605·309998
 1998 12 01 97598.380005
 1998 12 02 58602·989990
 1998 12 03 24599·559998
 1998 12 04 95599·830017
 1998 12 07 80612·840027
 1998 12 08 97611.020020
 1998 12 09 99612.140015
 1998 12 10 27605·200012
 1998 12 11 84599·479980
 1998 12 14 41591·000000
 1998 12 15 58592.960022
 1998 12 16 41600.159973
 1998 12 17 15603·359985
 1998 12 18 27612.239990
 1998 12 21 70617·119995
 1998 12 22 39619.880005
 1998 12 23 6625.380005
 1998 12 24 17635.960022
 1998 12 28 28635.049988
 1998 12 29 45634.859985
 1998 12 30 11641·229980
 1998 12 31 2639.799988
 1999 01 04  52637.250000
 1999 01 05  10641·669983
 1999 01 06  15649.750000
 1999 01 07  92656·469971
 1999 01 08  86659·039978
 1999 01 11  10655·549988
 1999 01 12  22648·049988
 1999 01 13  25631.260010
 1999 01 14  99632·909973
 1999 01 15  44633.909973
 1999 01 19  64645·710022
 1999 01 20  66653·869995
 1999 01 21  85642·809998
 1999 01 22  38635.760010
 1999 01 25  99636·429993
 1999 01 26  1643·599976
 1999 01 27  64647.510010
 1999 01 28  43647·669983
 1999 01 29  8654.010010
 1999 02 01  44661.869995
 1999 02 02  79649.900024
 1999 02 03  33653·599976
 1999 02 04  97650.109985
 1999 02 05  33641·559998
 1999 02 08  0640·869995
 1999 02 09  10632.419983
 1999 02 10  98630.320007
 1999 02 11  29635.460022
 1999 02 12  21637.049988
 1999 02 16  99639·159973
 1999 02 17  69634·270020
 1999 02 18  22634.200012
 1999 02 19  61640·500000
 1999 02 22  49644·119995
 1999 02 23  89656·630005
 1999 02 24  24651.320007
 1999 02 25  64637·260010
 1999 02 26  37637·960022
 1999 03 01  67636.059998
 1999 03 02  73636·590027
 1999 03 03  99633.150024
 1999 03 04  63638.820007
 1999 03 05  33648·140015
 1999 03 08  32660.760010
 1999 03 09  61662·140015
 1999 03 10  52662·309998
 1999 03 11  45667·919983
 1999 03 12  89668.960022
 1999 03 15  68669.789978
 1999 03 16  54675·359985
 1999 03 17  83670.429993
 1999 03 18  56671·359985
 1999 03 19  65672.630005
 1999 03 22  46670.109985
 1999 03 23  56651·679993
 1999 03 24  72651.179993
 1999 03 25  20657.630005
 1999 03 26  27662.219971
 1999 03 29  93664.700012
 1999 03 30  99671.369995
 1999 03 31  29667.099976
 1999 04 01  23665.369995
 1999 04 05  53670·890015
 1999 04 06  26679.190002
 1999 04 07  10679.750000
 1999 04 08  83684·159973
 1999 04 09  16691·190002
 1999 04 12  65689.950012
 1999 04 13  7696·380005
 1999 04 14  85689·190002
 1999 04 15  89679·179993
 1999 04 16  54680.820007
 1999 04 19  89667.450012
 1999 04 20  27669.440002
 1999 04 21  4677·119995
 1999 04 22  56694.770020
 1999 04 23  51700.409973
 1999 04 26  36703·549988
 1999 04 27  17705·250000
 1999 04 28  59701·080017
 1999 04 29  11695·710022
 1999 04 30  62685.179993
 1999 05 03  11692·780029
 1999 05 04  76693·299988
 1999 05 05  15686·469971
 1999 05 06  79688·849976
 1999 05 07  91693.320007
 1999 05 10  44695.119995
 1999 05 11  30698.239990
 1999 05 12  89695.200012
 1999 05 13  90711.090027
 1999 05 14  27695.059998
 1999 05 17  51688.809998
 1999 05 18  17690.229980
 1999 05 19  64692.570007
 1999 05 20  13698·380005
 1999 05 21  98692.090027
 1999 05 24  14679.859985
 1999 05 25  94669·809998
 1999 05 26  14666.479980
 1999 05 27  14666.979980
 1999 05 28  54669·119995
 1999 06 01  88668.809998
 1999 06 02  68666·340027
 1999 06 03  68674·840027
 1999 06 04  38677.429993
 1999 06 07  77691·150024
 1999 06 08  38684.460022
 1999 06 09  55684·989990
 1999 06 10  91673·989990
 1999 06 11  17671.169983
 1999 06 14  13672·599976
 1999 06 15  94673·349976
 1999 06 16  65677.359985
 1999 06 17  90688.369995
 1999 06 18  4693.979980
 1999 06 21  29696.000000
 1999 06 22  33695.059998
 1999 06 23  4689.429993
 1999 06 24  50681.539978
 1999 06 25  29683.200012
 1999 06 28  97684·450012
 1999 06 29  89691.270020
 1999 06 30  14697·169983
 1999 07 01  88707·919983
 1999 07 02  83717.510010
 1999 07 06  2721.450012
 1999 07 07  83719·479980
 1999 07 08  25720·530029
 1999 07 09  39724·429993
 1999 07 12  25724·640015
 1999 07 13  71720·280029
 1999 07 14  85720·599976
 1999 07 15  43726.489990
 1999 07 16  64731·020020
 1999 07 19  15729·539978
 1999 07 20  37714.229980
 1999 07 21  94713.020020
 1999 07 22  51704·099976
 1999 07 23  79702.340027
 1999 07 26  74699·690002
 1999 07 27  17700.099976
 1999 07 28  43704.130005
 1999 07 29  49692·390015
 1999 07 30  17690·340027
 1999 08 02  63688.440002
 1999 08 03  22682·130005
 1999 08 04  40676·109985
 1999 08 05  8666.530029
 1999 08 06  8670·489990
 1999 08 09  93670·750000
 1999 08 10  89655·479980
 1999 08 11  17662.909973
 1999 08 12  51672·099976
 1999 08 13  89672·150024
 1999 08 16  58684·130005
 1999 08 17  39688·150024
 1999 08 18  19690.140015
 1999 08 19  67681·309998
 1999 08 20  37685·190002
 1999 08 23  92691·969971
 1999 08 24  61700.570007
 1999 08 25  7702.890015
 1999 08 26  36704·760010
 1999 08 27  21697.280029
 1999 08 30  53684.500000
 1999 08 31  17676·580017
 1999 09 01  96683.270020
 1999 09 02  95675·590027
 1999 09 03  95683·039978
 1999 09 07  28699·349976
 1999 09 08  77692·979980
 1999 09 09  8690.729980
 1999 09 10  13697·460022
 1999 09 13  97695·119995
 1999 09 14  69689.130005
 1999 09 15  78682·950012
 1999 09 16  58673.520020
 1999 09 17  5682.630005
 1999 09 20  85688.909973
 1999 09 21  51674.559998
 1999 09 22  3672.059998
 1999 09 23  60661·469971
 1999 09 24  61654.750000
 1999 09 27  95661.710022
 1999 09 28  51650.530029
 1999 09 29  92657.299988
 1999 09 30  61657·380005
 1999 10 01  5655·119995
 1999 10 04  26663.479980
 1999 10 05  59666·090027
 1999 10 06  73673·590027
 1999 10 07  99680.750000
 1999 10 08  78678·859985
 1999 10 11  41689·820007
 1999 10 12  10678.849976
 1999 10 13  22664.429993
 1999 10 14  84656·840027
 1999 10 15  47645·609985
 1999 10 18  9639·159973
 1999 10 19  43649·150024
 1999 10 20  43653.739990
 1999 10 21  7655·250000
 1999 10 22  34664.229980
 1999 10 25  56665·780029
 1999 10 26  81664·140015
 1999 10 27  77663.619995
 1999 10 28  73671·760010
 1999 10 29  80695·450012
 1999 11 01  48703.090027
 1999 11 02  41699.780029
 1999 11 03  37700·270020
 1999 11 04  59704·159973
 1999 11 05  19708·989990
 1999 11 08  3712.109985
 1999 11 09  66709.679993
 1999 11 10  63708.650024
 1999 11 11  96714.369995
 1999 11 12  97712.179993
 1999 11 15  22725·239990
 1999 11 16  85726.270020
 1999 11 17  3734.900024
 1999 11 18  78734.929993
 1999 11 19  93739.099976
 1999 11 22  45736.599976
 1999 11 23  91731.119995
 1999 11 24  28729.580017
 1999 11 26  92738.479980
 1999 11 29  87732·530029
 1999 11 30  35723.500000
 1999 12 01  54723·880005
 1999 12 02  56729.039978
 1999 12 03  80736.109985
 1999 12 06  36741.489990
 1999 12 07  87738·380005
 1999 12 08  49736·340027
 1999 12 09  18730.309998
 1999 12 10  18737·090027
 1999 12 13  85738·989990
 1999 12 14  59732.210022
 1999 12 15  20728·669983
 1999 12 16  33734.549988
 1999 12 17  28740.289978
 1999 12 20  98737.609985
 1999 12 21  31739.820007
 1999 12 22  56747.520020
 1999 12 23  23751·729980
 1999 12 27  5757.710022
 1999 12 28  19758.059998
 1999 12 29  87761.419983
 1999 12 30  3764·570007
 1999 12 31  41764·609985
 2000 01 03 79751.989990
 2000 01 04 51730·820007
 2000 01 05 23719.580017
 2000 01 06 96727.929993
 2000 01 07 30731·909973
 2000 01 10 0753·140015
 2000 01 11 66751.020020
 2000 01 12 82747·340027
 2000 01 13 16750·260010
 2000 01 14 7761·070007
 2000 01 18 37763·140015
 2000 01 19 36761.789978
 2000 01 20 6758.159973
 2000 01 21 75759.799988
 2000 01 24 70737·989990
 2000 01 25 23733.400024
 2000 01 26 95740·580017
 2000 01 27 27725·330017
 2000 01 28 19717.349976
 2000 01 31 29712·739990
 2000 02 01 0730.989990
 2000 02 02 15742·070007
 2000 02 03 67739.929993
 2000 02 04 67742·849976
 2000 02 07 68747.780029
 2000 02 08 14753·760010
 2000 02 09 21747·030029
 2000 02 10 76744.359985
 2000 02 11 66730.840027
 2000 02 14 24731.340027
 2000 02 15 12728.859985
 2000 02 16 19734·789978
 2000 02 17 88732.799988
 2000 02 18 70715·260010
 2000 02 22 96708·330017
 2000 02 23 82715.820007
 2000 02 24 55711·780029
 2000 02 25 4712.900024
 2000 02 28 56709.809998
 2000 02 29 80721·719971
 2000 03 01 10733·039978
 2000 03 02 0734.349976
 2000 03 03 98740.659973
 2000 03 06 50745.010010
 2000 03 07 22726·479980
 2000 03 08 59722.940002
 2000 03 09 54729.940002
 2000 03 10 54748·280029
 2000 03 13 86732.520020
 2000 03 14 6727·080017
 2000 03 15 80724.890015
 2000 03 16 82741·250000
 2000 03 17 20775.039978
 2000 03 20 92771·260010
 2000 03 21 58767·320007
 2000 03 22 45792·469971
 2000 03 23 69795.530029
 2000 03 24 92807.190002
 2000 03 27 95808.679993
 2000 03 28 81802·080017
 2000 03 29 1794.609985
 2000 03 30 6781·400024
 2000 03 31 22786·530029
 2000 04 03 54790·299988
 2000 04 04 12746.119995
 2000 04 05 60780.270020
 2000 04 06 96788.260010
 2000 04 07 52796·669983
 2000 04 10 20795·900024
 2000 04 11 4785.489990
 2000 04 12 98774.479980
 2000 04 13 86760.359985
 2000 04 14 68706.270020
 2000 04 17 14709.659973
 2000 04 18 36738.260010
 2000 04 19 96752·840027
 2000 04 20 28750·690002
 2000 04 24 89741.770020
 2000 04 25 40754·559998
 2000 04 26 44770.059998
 2000 04 27 91757·669983
 2000 04 28 56768.950012
 2000 05 01 68771.580017
 2000 05 02 18765.419983
 2000 05 03 79740·539978
 2000 05 04 65745.710022
 2000 05 05 1746·210022
 2000 05 08 30752.289978
 2000 05 09 34742.630005
 2000 05 10 91727.390015
 2000 05 11 46731.090027
 2000 05 12 19744·840027
 2000 05 15 26748.140015
 2000 05 16 34767.530029
 2000 05 17 34762.830017
 2000 05 18 48758·940002
 2000 05 19 50739.270020
 2000 05 22 20721·510010
 2000 05 23 23724.679993
 2000 05 24 4716·909973
 2000 05 25 23724·820007
 2000 05 26 0722.849976
 2000 05 30 92727·090027
 2000 05 31 1748·309998
 2000 06 01 91750.979980
 2000 06 02 48767·559998
 2000 06 05 51777·770020
 2000 06 06 76772.070007
 2000 06 07 23771·429993
 2000 06 08 65772·900024
 2000 06 09 29772·960022
 2000 06 12 92767·080017
 2000 06 13 12764·090027
 2000 06 14 77777·679993
 2000 06 15 84774.989990
 2000 06 16 37774·020020
 2000 06 19 77773.150024
 2000 06 20 33781·510010
 2000 06 21 97780·369995
 2000 06 22 24769·940002
 2000 06 23 64763·619995
 2000 06 26 10765.320007
 2000 06 27 74767·760010
 2000 06 28 91767·760010
 2000 06 29 41760.929993
 2000 06 30 8761.909973
 2000 07 03 49767·840027
 2000 07 05 0762·440002
 2000 07 06 2760·169983
 2000 07 07 51770.859985
 2000 07 10 76780·190002
 2000 07 11 40778.530029
 2000 07 12 66782.799988
 2000 07 13 91790.450012
 2000 07 14 39793.239990
 2000 07 17 24799.530029
 2000 07 18 78791·190002
 2000 07 19 3783.500000
 2000 07 20 42784·549988
 2000 07 21 89784·650024
 2000 07 24 7775·260010
 2000 07 25 87775.280029
 2000 07 26 19768·380005
 2000 07 27 98763.570007
 2000 07 28 46745·190002
 2000 07 31 68746·859985
 2000 08 01 26753.989990
 2000 08 02 39755·619995
 2000 08 03 15749·429993
 2000 08 04 98767·169983
 2000 08 07 44771.969971
 2000 08 08 26778·640015
 2000 08 09 59777.419983
 2000 08 10 51771.450012
 2000 08 11 79766·900024
 2000 08 14 95776·510010
 2000 08 15 45784·200012
 2000 08 16 27781·419983
 2000 08 17 65783·340027
 2000 08 18 10788.940002
 2000 08 21 69790.359985
 2000 08 22 53794.299988
 2000 08 23 57789·770020
 2000 08 24 59797·919983
 2000 08 25 49799·739990
 2000 08 28 78801·390015
 2000 08 29 37801·169983
 2000 08 30 55800·489990
 2000 08 31 30802.299988
 2000 09 01 78810.150024
 2000 09 05 11804·280029
 2000 09 06 35796·179993
 2000 09 07 81796·270020
 2000 09 08 54795·729980
 2000 09 11 11791·570007
 2000 09 12 62789.890015
 2000 09 13 95786.729980
 2000 09 14 30790.760010
 2000 09 15 95780.859985
 2000 09 18 25769·940002
 2000 09 19 93771.349976
 2000 09 20 58766.070007
 2000 09 21 43769.590027
 2000 09 22 36758.989990
 2000 09 25 18771.349976
 2000 09 26 12765.059998
 2000 09 27 62762·359985
 2000 09 28 33765.380005
 2000 09 29 39772·580017
 2000 10 02 92766·659973
 2000 10 03 83761.349976
 2000 10 04 79755.619995
 2000 10 05 50764.770020
 2000 10 06 25744.900024
 2000 10 09 64740.869995
 2000 10 10 61736.179993
 2000 10 11 71717·669983
 2000 10 12 61705.919983
 2000 10 13 87705·109985
 2000 10 16 94729.179993
 2000 10 17 46716·380005
 2000 10 18 75695.190002
 2000 10 19 56715.590027
 2000 10 20 14738.849976
 2000 10 23 44742·390015
 2000 10 24 67741·690002
 2000 10 25 6727·229980
 2000 10 26 85711·789978
 2000 10 27 59727.270020
 2000 10 30 63734.150024
 2000 10 31 91743.869995
 2000 11 01 94753.239990
 2000 11 02 10758.989990
 2000 11 03 13761.010010
 2000 11 06 94765.229980
 2000 11 07 54761·320007
 2000 11 08 41751.869995
 2000 11 09 93729·179993
 2000 11 10 21727.479980
 2000 11 13 4704·719971
 2000 11 14 22717.669983
 2000 11 15 3732·400024
 2000 11 16 3729.000000
 2000 11 17 5719.830017
 2000 11 20 46709.690002
 2000 11 21 68705·010010
 2000 11 22 99696.880005
 2000 11 24 47697.659973
 2000 11 27 33710·559998
 2000 11 28 40703·530029
 2000 11 29 88699.500000
 2000 11 30 41681·830017
 2000 12 01 27689·559998
 2000 12 04 92690.330017
 2000 12 05 79698.059998
 2000 12 06 27712·650024
 2000 12 07 97709·200012
 2000 12 08 26712·070007
 2000 12 11 2727·309998
 2000 12 12 65730·349976
 2000 12 13 37722.900024
 2000 12 14 67711·659973
 2000 12 15 14692·570007
 2000 12 18 46697·340027
 2000 12 19 66692.070007
 2000 12 20 65666.780029
 2000 12 21 96662·219971
 2000 12 22 81672·500000
 2000 12 26 29688.599976
 2000 12 27 96693·409973
 2000 12 28 57702.869995
 2000 12 29 8698.440002
 2001 01 02  94673.130005
 2001 01 03  60670.890015
 2001 01 04  26701.340027
 2001 01 05  90682.020020
 2001 01 08  56670.760010
 2001 01 09  82681.409973
 2001 01 10  60677·719971
 2001 01 11  15691.880005
 2001 01 12  34694·650024
 2001 01 16  14695·539978
 2001 01 17  42702·669983
 2001 01 18  97703.030029
 2001 01 19  72707·349976
 2001 01 22  30705.590027
 2001 01 23  78708·330017
 2001 01 24  72718.570007
 2001 01 25  39716·500000
 2001 01 26  30709·489990
 2001 01 29  0714·309998
 2001 01 30  4718.190002
 2001 01 31  29721·559998
 2001 02 01  41718·809998
 2001 02 02  64712.059998
 2001 02 05  81709·349976
 2001 02 06  62712.849976
 2001 02 07  12703·369995
 2001 02 08  51702.739990
 2001 02 09  15691·109985
 2001 02 12  81692·530029
 2001 02 13  19694.400024
 2001 02 14  69687·530029
 2001 02 15  45694.409973
 2001 02 16  56684·090027
 2001 02 20  62675·239990
 2001 02 21  50661·909973
 2001 02 22  33648·080017
 2001 02 23  81641.729980
 2001 02 26  67656.450012
 2001 02 27  49661·239990
 2001 02 28  67648.940002
 2001 03 01  74640.299988
 2001 03 02  84643.900024
 2001 03 05  48651·830017
 2001 03 06  61655·840027
 2001 03 07  81662.229980
 2001 03 08  88662.890015
 2001 03 09  55647·219971
 2001 03 12  51619.799988
 2001 03 13  70617·770020
 2001 03 14  80610·179993
 2001 03 15  0615.669983
 2001 03 16  1604.900024
 2001 03 19  36603.510010
 2001 03 20  86601·400024
 2001 03 21  41588·770020
 2001 03 22  99568·770020
 2001 03 23  97588·010010
 2001 03 26  55599.859985
 2001 03 27  58605·469971
 2001 03 28  58604.330017
 2001 03 29  98597·880005
 2001 03 30  63601·659973
 2001 04 02  59597.429993
 2001 04 03  16576·909973
 2001 04 04  7572.479980
 2001 04 05  10577.849976
 2001 04 06  76587.099976
 2001 04 09  34590·650024
 2001 04 10  20596.489990
 2001 04 11  22609.900024
 2001 04 12  64608.739990
 2001 04 16  2613.940002
 2001 04 17  54614.359985
 2001 04 18  49626·799988
 2001 04 19  6648.979980
 2001 04 20  33649.969971
 2001 04 23  55640·520020
 2001 04 24  67635.659973
 2001 04 25  8634.750000
 2001 04 26  63646.549988
 2001 04 27  91649·369995
 2001 04 30  76655.969971
 2001 05 01  2655·489990
 2001 05 02  57663·929993
 2001 05 03  57654.619995
 2001 05 04  1649·830017
 2001 05 07  44664.530029
 2001 05 08  1661·280029
 2001 05 09  72658·250000
 2001 05 10  93661.250000
 2001 05 11  17654·070007
 2001 05 14  9653.570007
 2001 05 15  79656.250000
 2001 05 16  27654·780029
 2001 05 17  26676·380005
 2001 05 18  19676.200012
 2001 05 21  48679.729980
 2001 05 22  4690·539978
 2001 05 23  4680·640015
 2001 05 24  94676.500000
 2001 05 25  73674·640015
 2001 05 29  48667·820007
 2001 05 30  6656.830017
 2001 05 31  21657·820007
 2001 06 01  74657·869995
 2001 06 04  11663·159973
 2001 06 05  16668·770020
 2001 06 06  13670·840027
 2001 06 07  94668.710022
 2001 06 08  67665·880005
 2001 06 11  38659·570007
 2001 06 12  9651·869995
 2001 06 13  2655.219971
 2001 06 14  18642·650024
 2001 06 15  6634·250000
 2001 06 18  70637·200012
 2001 06 19  93636·450012
 2001 06 20  88637·549988
 2001 06 21  75643·489990
 2001 06 22  86643.909973
 2001 06 25  86639.750000
 2001 06 26  27635·210022
 2001 06 27  28636.640015
 2001 06 28  69638.780029
 2001 06 29  24644·710022
 2001 07 02  12646.489990
 2001 07 03  70649.020020
 2001 07 05  56643·270020
 2001 07 06  78627·119995
 2001 07 09  43627·919983
 2001 07 10  34622.059998
 2001 07 11  11615·469971
 2001 07 12  41621.650024
 2001 07 13  45634.109985
 2001 07 16  76631·729980
 2001 07 17  22629.599976
 2001 07 18  33631·219971
 2001 07 19  68634.260010
 2001 07 20  77634·960022
 2001 07 23  1626.590027
 2001 07 24  96613.169983
 2001 07 25  88615·940002
 2001 07 26  46621·700012
 2001 07 27  87629.359985
 2001 07 30  2631.700012
 2001 07 31  5633·880005
 2001 08 01  12637.429993
 2001 08 02  42639.929993
 2001 08 03  43635.219971
 2001 08 06  45631·090027
 2001 08 07  33629.869995
 2001 08 08  54622.090027
 2001 08 09  39618.190002
 2001 08 10  57615·880005
 2001 08 13  90624·130005
 2001 08 14  36624·119995
 2001 08 15  34620·299988
 2001 08 16  18613.679993
 2001 08 17  91608.719971
 2001 08 20  26610·950012
 2001 08 21  98608.729980
 2001 08 22  28606·739990
 2001 08 23  66611·239990
 2001 08 24  87611.869995
 2001 08 27  24619.849976
 2001 08 28  12611·270020
 2001 08 29  72604.130005
 2001 08 30  7592·780029
 2001 08 31  31593.650024
 2001 09 04  21595.590027
 2001 09 05  91587·849976
 2001 09 06  98582.799988
 2001 09 07  64570·409973
 2001 09 10  29566.289978
 2001 09 17  30546.409973
 2001 09 18  99541·289978
 2001 09 19  91517.599976
 2001 09 20  38517·820007
 2001 09 21  20497·209991
 2001 09 24  72507.980011
 2001 09 25  8524.500000
 2001 09 26  72526.239990
 2001 09 27  18523.630005
 2001 09 28  5534·590027
 2001 10 01  32538·969971
 2001 10 02  83542·820007
 2001 10 03  5546·219971
 2001 10 04  12560·700012
 2001 10 05  9552.809998
 2001 10 08  45554·710022
 2001 10 09  88553·140015
 2001 10 10  30552·460022
 2001 10 11  7567·390015
 2001 10 12  59563.440002
 2001 10 15  0566.679993
 2001 10 16  21571.729980
 2001 10 17  21565.549988
 2001 10 18  50559.229980
 2001 10 19  95555·650024
 2001 10 22  75562.630005
 2001 10 23  69568.330017
 2001 10 24  69567.469971
 2001 10 25  57560·190002
 2001 10 26  3575·320007
 2001 10 29  95566.890015
 2001 10 30  91553.520020
 2001 10 31  91555.750000
 2001 11 01  44554·119995
 2001 11 02  70565·090027
 2001 11 05  16570·690002
 2001 11 06  30575.349976
 2001 11 07  60584·739990
 2001 11 08  87585.549988
 2001 11 09  71583·070007
 2001 11 12  29576.280029
 2001 11 13  40586.900024
 2001 11 14  65595·030029
 2001 11 15  4596.570007
 2001 11 16  72593.909973
 2001 11 19  96598·239990
 2001 11 20  48599.900024
 2001 11 21  92593.719971
 2001 11 23  63596·979980
 2001 11 26  66602.559998
 2001 11 27  6600.419983
 2001 11 28  35593.619995
 2001 11 29  35592·109985
 2001 11 30  13597·739990
 2001 12 03  32592.090027
 2001 12 04  59593·929993
 2001 12 05  45601·880005
 2001 12 06  26613.130005
 2001 12 07  46607·219971
 2001 12 10  13600·500000
 2001 12 11  74597·849976
 2001 12 12  16593·059998
 2001 12 13  92589·239990
 2001 12 14  74583.239990
 2001 12 17  29591·219971
 2001 12 18  22597.250000
 2001 12 19  38597.849976
 2001 12 20  41600·130005
 2001 12 21  41600.130005
 2001 12 24  6602.679993
 2001 12 26  80602.700012
 2001 12 27  40605.260010
 2001 12 28  68609.380005
 2001 12 31  57604.900024
 2002 01 02 37598.359985
 2002 01 03 21607.940002
 2002 01 04 90613·359985
 2002 01 07 88613·710022
 2002 01 08 51610.409973
 2002 01 09 60607·719971
 2002 01 10 15607.000000
 2002 01 11 36604·510010
 2002 01 14 94599·969971
 2002 01 15 58599·530029
 2002 01 16 73594.640015
 2002 01 17 64594.710022
 2002 01 18 58593.359985
 2002 01 22 38589·260010
 2002 01 23 22589·030029
 2002 01 24 60595·080017
 2002 01 25 62594·919983
 2002 01 28 53594.700012
 2002 01 29 44581.049988
 2002 01 30 37572.440002
 2002 01 31 52588·210022
 2002 02 01 77590·580017
 2002 02 04 44577.119995
 2002 02 05 33572·690002
 2002 02 06 96569.590027
 2002 02 07 11569.359985
 2002 02 08 55570.179993
 2002 02 11 11578·270020
 2002 02 12 88582.559998
 2002 02 13 80585·059998
 2002 02 14 33587.890015
 2002 02 15 58582.530029
 2002 02 19 48571·280029
 2002 02 20 34567.159973
 2002 02 21 61570.179993
 2002 02 22 88567·109985
 2002 02 25 19575.000000
 2002 02 26 49581.159973
 2002 02 27 43581·830017
 2002 02 28 39583·880005
 2002 03 01 71583·880005
 2002 03 04 25597·380005
 2002 03 05 13605·369995
 2002 03 06 72605·390015
 2002 03 07 98608·330017
 2002 03 08 89611·729980
 2002 03 11 26612.929993
 2002 03 12 77609.840027
 2002 03 13 19608·380005
 2002 03 14 89608·429993
 2002 03 15 65609·469971
 2002 03 18 67613.130005
 2002 03 19 77616·419983
 2002 03 20 1608·820007
 2002 03 21 36602.700012
 2002 03 22 78605.820007
 2002 03 25 43598·929993
 2002 03 26 27598·770020
 2002 03 27 71600.880005
 2002 03 28 74605·679993
 2002 04 01 11599.799988
 2002 04 02 90601·380005
 2002 04 03 26592·659973
 2002 04 04 42592·820007
 2002 04 05 99592.679993
 2002 04 08 42588·369995
 2002 04 09 83591.280029
 2002 04 10 97591·710022
 2002 04 11 52584·159973
 2002 04 12 58584.219971
 2002 04 15 49582·830017
 2002 04 16 75584·549988
 2002 04 17 38595.559998
 2002 04 18 39588.340027
 2002 04 19 55595.119995
 2002 04 22 39586.099976
 2002 04 23 53582·830017
 2002 04 24 9579·619995
 2002 04 25 57575.859985
 2002 04 26 78571.320007
 2002 04 29 14564·630005
 2002 04 30 20564·770020
 2002 05 01 39565.880005
 2002 05 02 4572·750000
 2002 05 03 67566·869995
 2002 05 06 46558.700012
 2002 05 07 5556.510010
 2002 05 08 55556.809998
 2002 05 09 80568.940002
 2002 05 10 88559.440002
 2002 05 13 89559·409973
 2002 05 14 95569·989990
 2002 05 15 48577.960022
 2002 05 16 71577.969971
 2002 05 17 45581·539978
 2002 05 20 10578·340027
 2002 05 21 89572.179993
 2002 05 22 46570·030029
 2002 05 23 57572.690002
 2002 05 24 14573·869995
 2002 05 28 48567.679993
 2002 05 29 89566.489990
 2002 05 30 31559.489990
 2002 05 31 44565.000000
 2002 06 03 95552·200012
 2002 06 04 98546.919983
 2002 06 05 98551.099976
 2002 06 06 64544·679993
 2002 06 07 22537·190002
 2002 06 10 1544·679993
 2002 06 11 15537.099976
 2002 06 12 62531.440002
 2002 06 13 49534·239990
 2002 06 14 47520·200012
 2002 06 17 64534.109985
 2002 06 18 50546·469971
 2002 06 19 21539.659973
 2002 06 20 11531.849976
 2002 06 21 51522·000000
 2002 06 24 66513.700012
 2002 06 25 6515·159973
 2002 06 26 95503·660004
 2002 06 27 8509·700012
 2002 06 28 74522·270020
 2002 07 01 99511·049988
 2002 07 02 23499.140015
 2002 07 03 92493.170013
 2002 07 05 60503·000000
 2002 07 08 19513.130005
 2002 07 09 46501.359985
 2002 07 10 84485·869995
 2002 07 11 39475·380005
 2002 07 12 10482.820007
 2002 07 15 39463.609985
 2002 07 16 90475.200012
 2002 07 17 47474·320007
 2002 07 18 40466·809998
 2002 07 19 3447.000000
 2002 07 22 44432.279999
 2002 07 23 48423.429993
 2002 07 24 5412.480011
 2002 07 25 63434·339996
 2002 07 26 0444·390015
 2002 07 29 29452·920013
 2002 07 30 24470·049988
 2002 07 31 70473·089996
 2002 08 01 41469.290009
 2002 08 02 4454·239990
 2002 08 05 39443.089996
 2002 08 06 98443.700012
 2002 08 07 74454.170013
 2002 08 08 10465·109985
 2002 08 09 22472.940002
 2002 08 12 48473·910004
 2002 08 13 30469·149994
 2002 08 14 11465·019989
 2002 08 15 65486·859985
 2002 08 16 46485.970001
 2002 08 19 65492·260010
 2002 08 20 94494·540009
 2002 08 21 88494·369995
 2002 08 22 42502·279999
 2002 08 23 62497·220001
 2002 08 26 72493.470001
 2002 08 27 35493.320007
 2002 08 28 11484.260010
 2002 08 29 27479·130005
 2002 08 30 82483.170013
 2002 09 03 76466.040009
 2002 09 04 54465·130005
 2002 09 05 91462·700012
 2002 09 06 89466·980011
 2002 09 09 3469.190002
 2002 09 10 96478.049988
 2002 09 11 12482·149994
 2002 09 12 79469.549988
 2002 09 13 38465·470001
 2002 09 16 88466.369995
 2002 09 17 71462·809998
 2002 09 18 66454.809998
 2002 09 19 22447·320007
 2002 09 20 5445.130005
 2002 09 23 74438.309998
 2002 09 24 88433.820007
 2002 09 25 27434·390015
 2002 09 26 47445·480011
 2002 09 27 53438.929993
 2002 09 30 7425.279999
 2002 10 01 45431·709991
 2002 10 02 39438.290009
 2002 10 03 66433.079987
 2002 10 04 11420.510010
 2002 10 07 97414.320007
 2002 10 08 33412·170013
 2002 10 09 92410.119995
 2002 10 10 13406.529999
 2002 10 11 25425·109985
 2002 10 14 3437·829987
 2002 10 15 40444.899994
 2002 10 16 51452.299988
 2002 10 17 0454.239990
 2002 10 18 50458.320007
 2002 10 21 41461·519989
 2002 10 22 89466.410004
 2002 10 23 16461.730011
 2002 10 24 0464·420013
 2002 10 25 51463.329987
 2002 10 28 13468.459991
 2002 10 29 91458.839996
 2002 10 30 2464.760010
 2002 10 31 52465·380005
 2002 11 01 37464.359985
 2002 11 04 70476.570007
 2002 11 05 32478.500000
 2002 11 06 51478.820007
 2002 11 07 98475.149994
 2002 11 08 21471.010010
 2002 11 11 91462.059998
 2002 11 12 79462·880005
 2002 11 13 60460·709991
 2002 11 14 40466.049988
 2002 11 15 3473·130005
 2002 11 18 93475·320007
 2002 11 19 11471.859985
 2002 11 20 45472·709991
 2002 11 21 20482·750000
 2002 11 22 74490.690002
 2002 11 25 63488.380005
 2002 11 26 80482.420013
 2002 11 27 16483·059998
 2002 11 29 30494.630005
 2002 12 02 54490.609985
 2002 12 03 15485·850006
 2002 12 04 93480·709991
 2002 12 05 92479·059998
 2002 12 06 47474.119995
 2002 12 09 43471.880005
 2002 12 10 74471.929993
 2002 12 11 17474·299988
 2002 12 12 30475.089996
 2002 12 13 84470·260010
 2002 12 16 12470·940002
 2002 12 17 85477.299988
 2002 12 18 15470.070007
 2002 12 19 82466.000000
 2002 12 20 80468.100006
 2002 12 23 4472·450012
 2002 12 24 42472.589996
 2002 12 26 5470·279999
 2002 12 27 81463·100006
 2002 12 30 6461.079987
 2002 12 31 72460.649994
 2003 01 02  49466·179993
 2003 01 03  38478·429993
 2003 01 06  47481·149994
 2003 01 07  94487.170013
 2003 01 08  32480·989990
 2003 01 09  3481·809998
 2003 01 10  9485·700012
 2003 01 13  20488·170013
 2003 01 14  99487·950012
 2003 01 15  50485.220001
 2003 01 16  98482.890015
 2003 01 17  89476·209991
 2003 01 21  18470·290009
 2003 01 22  80465.290009
 2003 01 23  46464.899994
 2003 01 24  63456.100006
 2003 01 27  84447·959991
 2003 01 28  19449·480011
 2003 01 29  9448.670013
 2003 01 30  29447·799988
 2003 01 31  16446.049988
 2003 02 03  17454.299988
 2003 02 04  70446.079987
 2003 02 05  2447.079987
 2003 02 06  58442·390015
 2003 02 07  49438.929993
 2003 02 10  35437·230011
 2003 02 11  19438.049988
 2003 02 12  79434.250000
 2003 02 13  16427.690002
 2003 02 14  36432·119995
 2003 02 18  42442.029999
 2003 02 19  73444·529999
 2003 02 20  43443.549988
 2003 02 21  28440.929993
 2003 02 24  61441·489990
 2003 02 25  59434.359985
 2003 02 26  81438·609985
 2003 02 27  95439·079987
 2003 02 28  86444·250000
 2003 03 03  83442·119995
 2003 03 04  4436.510010
 2003 03 05  42435·000000
 2003 03 06  57435.339996
 2003 03 07  11430·950012
 2003 03 10  14428.470001
 2003 03 11  1425.049988
 2003 03 12  37419.019989
 2003 03 13  40426·690002
 2003 03 14  35439.429993
 2003 03 17  29438·660004
 2003 03 18  13454·410004
 2003 03 19  88456.290009
 2003 03 20  18454.920013
 2003 03 21  7463·950012
 2003 03 24  97456.980011
 2003 03 25  99457·410004
 2003 03 26  39459·500000
 2003 03 27  43455.019989
 2003 03 28  29456·779999
 2003 03 31  42447.739990
 2003 04 01  98450·179993
 2003 04 02  67455.630005
 2003 04 03  71464·600006
 2003 04 04  11463.470001
 2003 04 07  20465·760010
 2003 04 08  36463.369995
 2003 04 09  10458.730011
 2003 04 10  26456.980011
 2003 04 11  55458·829987
 2003 04 14  33460.029999
 2003 04 15  60467.109985
 2003 04 16  31465·230011
 2003 04 17  79465.929993
 2003 04 21  63470.609985
 2003 04 22  59469.869995
 2003 04 23  94482·040009
 2003 04 24  93480.480011
 2003 04 25  58475·600006
 2003 04 28  69476·260010
 2003 04 29  10482·869995
 2003 04 30  22483.109985
 2003 05 01  76478·730011
 2003 05 02  79483·910004
 2003 05 05  99490·709991
 2003 05 06  15491.779999
 2003 05 07  96491·609985
 2003 05 08  1488.299988
 2003 05 09  4488·600006
 2003 05 12  50493.290009
 2003 05 13  27498.549988
 2003 05 14  73496.730011
 2003 05 15  94498·429993
 2003 05 16  25498·299988
 2003 05 19  0489·019989
 2003 05 20  57484·709991
 2003 05 21  64486·250000
 2003 05 22  66490.429993
 2003 05 23  71493.290009
 2003 05 27  43493.579987
 2003 05 28  32505·450012
 2003 05 29  25503·429993
 2003 05 30  23505.149994
 2003 06 02  43512.919983
 2003 06 03  43513.359985
 2003 06 04  75516·650024
 2003 06 05  61520.570007
 2003 06 06  94525.250000
 2003 06 09  66517·609985
 2003 06 10  18519·320007
 2003 06 11  18522.179993
 2003 06 12  60527·590027
 2003 06 13  95523.789978
 2003 06 16  79526.000000
 2003 06 17  49535.580017
 2003 06 18  28534.270020
 2003 06 19  50528·239990
 2003 06 20  8528·320007
 2003 06 23  37519·650024
 2003 06 24  12520.270020
 2003 06 25  73518·729980
 2003 06 26  81518.260010
 2003 06 27  89518.940002
 2003 06 30  49518.539978
 2003 07 01  36512.429993
 2003 07 02  98522·950012
 2003 07 03  35523.989990
 2003 07 07  2525.229980
 2003 07 08  31532.250000
 2003 07 09  84532·369995
 2003 07 10  34524.849976
 2003 07 11  59527·369995
 2003 07 14  77532·280029
 2003 07 15  90531·750000
 2003 07 16  65527·840027
 2003 07 17  33521·710022
 2003 07 18  20523·330017
 2003 07 21  92520·179993
 2003 07 22  36520.250000
 2003 07 23  62522.500000
 2003 07 24  28523·309998
 2003 07 25  89521·250000
 2003 07 28  79529.630005
 2003 07 29  9525.109985
 2003 07 30  94526.169983
 2003 07 31  7527.119995
 2003 08 01  50522.469971
 2003 08 04  61516·020020
 2003 08 05  40514.780029
 2003 08 06  96512·409973
 2003 08 07  30513.729980
 2003 08 08  32518.770020
 2003 08 11  7518.940002
 2003 08 12  33522·039978
 2003 08 13  27522.700012
 2003 08 14  59522·429993
 2003 08 15  67525.580017
 2003 08 18  16527·919983
 2003 08 19  73530·799988
 2003 08 20  5531.369995
 2003 08 21  12533.250000
 2003 08 22  72529·820007
 2003 08 25  23527·070007
 2003 08 26  59524.609985
 2003 08 27  62529.859985
 2003 08 28  51529·270020
 2003 08 29  59533·869995
 2003 09 02  32537.159973
 2003 09 03  61545.750000
 2003 09 04  29545.890015
 2003 09 05  88544·039978
 2003 09 08  64545·700012
 2003 09 09  78545·950012
 2003 09 10  5539.260010
 2003 09 11  42539.840027
 2003 09 12  16538.309998
 2003 09 15  8541.390015
 2003 09 16  5542.039978
 2003 09 17  77547.200012
 2003 09 18  77547·869995
 2003 09 19  69551·049988
 2003 09 22  80544.059998
 2003 09 23  75545·750000
 2003 09 24  60539.190002
 2003 09 25  6535·750000
 2003 09 26  5531.799988
 2003 09 29  43531.309998
 2003 09 30  2529·109985
 2003 10 01  87532.150024
 2003 10 02  80541.340027
 2003 10 03  12545.070007
 2003 10 06  66549·890015
 2003 10 07  8548·570007
 2003 10 08  31551·239990
 2003 10 09  38552·619995
 2003 10 10  41553·820007
 2003 10 13  86555.030029
 2003 10 14  8556·710022
 2003 10 15  5557.679993
 2003 10 16  39558.109985
 2003 10 17  67554.070007
 2003 10 20  87553·840027
 2003 10 21  17557·109985
 2003 10 22  98549·729980
 2003 10 23  19548·179993
 2003 10 24  67544·739990
 2003 10 27  7550·359985
 2003 10 28  81551·890015
 2003 10 29  36558.469971
 2003 10 30  75559.039978
 2003 10 31  32560.890015
 2003 11 03  76563·090027
 2003 11 04  38563.479980
 2003 11 05  60559·890015
 2003 11 06  72561.619995
 2003 11 07  96564·270020
 2003 11 10  69560·500000
 2003 11 11  98559·030029
 2003 11 12  35560·909973
 2003 11 13  78565.000000
 2003 11 14  98562·460022
 2003 11 17  90555·409973
 2003 11 18  53554·719971
 2003 11 19  86554·750000
 2003 11 20  18554·299988
 2003 11 21  61553·270020
 2003 11 24  81555.979980
 2003 11 25  7563.119995
 2003 11 26  50562.869995
 2003 11 28  61567·369995
 2003 12 01  2569.070007
 2003 12 02  54572·599976
 2003 12 03  37571·669983
 2003 12 04  65570.210022
 2003 12 05  23568.419983
 2003 12 08  66568·880005
 2003 12 09  49567·500000
 2003 12 10  75563·940002
 2003 12 11  74566·950012
 2003 12 12  5571.700012
 2003 12 15  79571·679993
 2003 12 16  15571·250000
 2003 12 17  13572.840027
 2003 12 18  58576.020020
 2003 12 19  47579.909973
 2003 12 22  35580·940002
 2003 12 23  21583.760010
 2003 12 24  40584·460022
 2003 12 26  96585·260010
 2003 12 29  12586.280029
 2003 12 30  5591·820007
 2003 12 31  87591.830017
 2004 01 02 97591·219971
 2004 01 05 46593.940002
 2004 01 06 96598.020020
 2004 01 07 63597.140015
 2004 01 08 43601.440002
 2004 01 09 61599·849976
 2004 01 12 51599·869995
 2004 01 13 56596.890015
 2004 01 14 53601.270020
 2004 01 15 9601.599976
 2004 01 16 52606.599976
 2004 01 20 78607.770020
 2004 01 21 72607.510010
 2004 01 22 64612·090027
 2004 01 23 6608.679993
 2004 01 26 67610·750000
 2004 01 27 68612·500000
 2004 01 28 28603·090027
 2004 01 29 43600.200012
 2004 01 30 86603·270020
 2004 02 02 36603·320007
 2004 02 03 25605.039978
 2004 02 04 21601·229980
 2004 02 05 24600·890015
 2004 02 06 95603.000000
 2004 02 09 6609.390015
 2004 02 10 22609.099976
 2004 02 11 92611·169983
 2004 02 12 88615.849976
 2004 02 13 47611.559998
 2004 02 17 51613·780029
 2004 02 18 30614.890015
 2004 02 19 86613·119995
 2004 02 20 47608·690002
 2004 02 23 41607·390015
 2004 02 24 99606·020020
 2004 02 25 82608·359985
 2004 02 26 32608·580017
 2004 02 27 48610.739990
 2004 03 01 88613·200012
 2004 03 02 96614·309998
 2004 03 03 53612·049988
 2004 03 04 54615·359985
 2004 03 05 9614·950012
 2004 03 08 71614·440002
 2004 03 09 84608·840027
 2004 03 10 65601·289978
 2004 03 11 1592.580017
 2004 03 12 77594.039978
 2004 03 15 27591·349976
 2004 03 16 14590·710022
 2004 03 17 26595·599976
 2004 03 18 7596·159973
 2004 03 19 7594.299988
 2004 03 22 57583·690002
 2004 03 23 73584·599976
 2004 03 24 82582.280029
 2004 03 25 73585·070007
 2004 03 26 74592.299988
 2004 03 29 53594.210022
 2004 03 30 45599·530029
 2004 03 31 2600·659973
 2004 04 01 74603·460022
 2004 04 02 6609.130005
 2004 04 05 65611·650024
 2004 04 06 94612·099976
 2004 04 07 88609.719971
 2004 04 08 93607.760010
 2004 04 12 36610.419983
 2004 04 13 74603.320007
 2004 04 14 72600·210022
 2004 04 15 3599·219971
 2004 04 16 78602.299988
 2004 04 19 93603.940002
 2004 04 20 8598.020020
 2004 04 21 49596.979980
 2004 04 22 35600·219971
 2004 04 23 25606.669983
 2004 04 26 2606.260010
 2004 04 27 69607·789978
 2004 04 28 75599.739990
 2004 04 29 72592·280029
 2004 04 30 87591·770020
 2004 05 03 24592.609985
 2004 05 04 93595.080017
 2004 05 05 59597.690002
 2004 05 06 19591.510010
 2004 05 07 5587.169983
 2004 05 10 9576.429993
 2004 05 11 36581·179993
 2004 05 12 79574·880005
 2004 05 13 22583.070007
 2004 05 14 65581.169983
 2004 05 17 78576·080017
 2004 05 18 74579·679993
 2004 05 19 15581·210022
 2004 05 20 33579·599976
 2004 05 21 87581·830017
 2004 05 24 37583.250000
 2004 05 25 45582.859985
 2004 05 26 4593.289978
 2004 05 27 86595.880005
 2004 05 28 22597·840027
 2004 06 01 2595.700012
 2004 06 02 99598.390015
 2004 06 03 28596.830017
 2004 06 04 13598·150024
 2004 06 07 97600·700012
 2004 06 08 63606·789978
 2004 06 09 87604·090027
 2004 06 10 16604.650024
 2004 06 14 69598.989990
 2004 06 15 63601·179993
 2004 06 16 63603.400024
 2004 06 17 62601.549988
 2004 06 18 81603·099976
 2004 06 21 94603·010010
 2004 06 22 82600·330017
 2004 06 23 8604·270020
 2004 06 24 20608·739990
 2004 06 25 75605.820007
 2004 06 28 94604.140015
 2004 06 29 36604·330017
 2004 06 30 99605·359985
 2004 07 01 51600.030029
 2004 07 02 75599·989990
 2004 07 06 52594.520020
 2004 07 07 57595·510010
 2004 07 08 90591·809998
 2004 07 09 25590.520020
 2004 07 12 88590.530029
 2004 07 13 56593.780029
 2004 07 14 87591.130005
 2004 07 15 70590·809998
 2004 07 16 0587.840027
 2004 07 19 84585.210022
 2004 07 20 60586.820007
 2004 07 21 59583.669983
 2004 07 22 71578.320007
 2004 07 23 53577.909973
 2004 07 26 55574·739990
 2004 07 27 69577.789978
 2004 07 28 7576·260010
 2004 07 29 3583·789978
 2004 07 30 40584·799988
 2004 08 02 99584·840027
 2004 08 03 39585·719971
 2004 08 04 95581.659973
 2004 08 05 9575·179993
 2004 08 06 75565.719971
 2004 08 09 24566·739990
 2004 08 10 18567·770020
 2004 08 11 81567.460022
 2004 08 12 48566·140015
 2004 08 13 44565·500000
 2004 08 16 84566·849976
 2004 08 17 0575.070007
 2004 08 18 92574·820007
 2004 08 19 6578.869995
 2004 08 20 32580·510010
 2004 08 23 37583·780029
 2004 08 24 9582·659973
 2004 08 25 40582·909973
 2004 08 26 24587.789978
 2004 08 27 84589·039978
 2004 08 30 24586·179993
 2004 08 31 5584.109985
 2004 09 01 48586.830017
 2004 09 02 61590.159973
 2004 09 03 86594.099976
 2004 09 07 80594.159973
 2004 09 08 18595·580017
 2004 09 09 12594.299988
 2004 09 10 71594·780029
 2004 09 13 74599·859985
 2004 09 14 70600·429993
 2004 09 15 6597.849976
 2004 09 16 81598·280029
 2004 09 17 18600·299988
 2004 09 20 68598·409973
 2004 09 21 38599.669983
 2004 09 22 39594.650024
 2004 09 23 67592.159973
 2004 09 24 0592·340027
 2004 09 27 26589·400024
 2004 09 28 98588.330017
 2004 09 29 5591.650024
 2004 09 30 78592.880005
 2004 10 01 15596·559998
 2004 10 04 31605·239990
 2004 10 05 37604.929993
 2004 10 06 41605·340027
 2004 10 07 73603·780029
 2004 10 08 39598.489990
 2004 10 11 95599·729980
 2004 10 12 51596.039978
 2004 10 13 95593.390015
 2004 10 14 48589.190002
 2004 10 15 36589.140015
 2004 10 18 97589.890015
 2004 10 19 1590·020020
 2004 10 20 8585·250000
 2004 10 21 42588.010010
 2004 10 22 90586.409973
 2004 10 25 33583.539978
 2004 10 26 95586·080017
 2004 10 27 19592·599976
 2004 10 28 70599.390015
 2004 10 29 62601.479980
 2004 11 01 9603.109985
 2004 11 02 98603·289978
 2004 11 03 99606.260010
 2004 11 04 82610·919983
 2004 11 05 74620.450012
 2004 11 08 37621·250000
 2004 11 09 64621.359985
 2004 11 10 11621·409973
 2004 11 11 43622.179993
 2004 11 12 17626.219971
 2004 11 15 80631·280029
 2004 11 16 93629.119995
 2004 11 17 89629.929993
 2004 11 18 45631.409973
 2004 11 19 83625.659973
 2004 11 22 99624·979980
 2004 11 23 15627·010010
 2004 11 24 52630·719971
 2004 11 26 36632.640015
 2004 11 29 21628.239990
 2004 11 30 43629·090027
 2004 12 01 95629.239990
 2004 12 02 28636.270020
 2004 12 03 80636·849976
 2004 12 06 26635·400024
 2004 12 07 55631·130005
 2004 12 08 71630·830017
 2004 12 09 19629·260010
 2004 12 10 39635.429993
 2004 12 13 40637·820007
 2004 12 14 3642.099976
 2004 12 15 8643·280029
 2004 12 16 82642.830017
 2004 12 17 81640·239990
 2004 12 20 88640·109985
 2004 12 21 40641·219971
 2004 12 22 80645.890015
 2004 12 23 34648·500000
 2004 12 27 12646·530029
 2004 12 28 35646·640015
 2004 12 29 84650.059998
 2004 12 30 82651.380005
 2004 12 31 90650·940002
 2005 01 03  36644.229980
 2005 01 04  69635·739990
 2005 01 05  30634.210022
 2005 01 06  58634·099976
 2005 01 07  14633·369995
 2005 01 10  36634·950012
 2005 01 11  11632·789978
 2005 01 12  79630.169983
 2005 01 13  62630.640015
 2005 01 14  9631·580017
 2005 01 18  80633.260010
 2005 01 19  42635.349976
 2005 01 20  99629.809998
 2005 01 21  40626·880005
 2005 01 24  21624.330017
 2005 01 25  60625·010010
 2005 01 26  70627.219971
 2005 01 27  4627·809998
 2005 01 28  39625·789978
 2005 01 31  70629·340027
 2005 02 01  43633.979980
 2005 02 02  1638·359985
 2005 02 03  66636·700012
 2005 02 04  35638·770020
 2005 02 07  12639·450012
 2005 02 08  56644·739990
 2005 02 09  58640·010010
 2005 02 10  43639·799988
 2005 02 11  98640·599976
 2005 02 14  21646.479980
 2005 02 15  98647.719971
 2005 02 16  8647.260010
 2005 02 17  44645.299988
 2005 02 18  69643.469971
 2005 02 22  92636·169983
 2005 02 23  66636.679993
 2005 02 24  19637.989990
 2005 02 25  3644·559998
 2005 02 28  71643.940002
 2005 03 01  81647·289978
 2005 03 02  17647·450012
 2005 03 03  46647·299988
 2005 03 04  93651·159973
 2005 03 07  40656·890015
 2005 03 08  57655.010010
 2005 03 09  50648·570007
 2005 03 10  38645·500000
 2005 03 11  57644.299988
 2005 03 14  84645.369995
 2005 03 15  90644.950012
 2005 03 16  14638.270020
 2005 03 17  70638.479980
 2005 03 18  67636·489990
 2005 03 21  66634·710022
 2005 03 22  52631·010010
 2005 03 23  41629·239990
 2005 03 24  0630.950012
 2005 03 28  3631·409973
 2005 03 29  9626·489990
 2005 03 30  58627.590027
 2005 03 31  1635.020020
 2005 04 01  53630·359985
 2005 04 04  66628·960022
 2005 04 05  34633·659973
 2005 04 06  16636.309998
 2005 04 07  90637·239990
 2005 04 08  31636·099976
 2005 04 11  7634.700012
 2005 04 12  13630.479980
 2005 04 13  15630·909973
 2005 04 14  34625·510010
 2005 04 15  40615.320007
 2005 04 18  86614·030029
 2005 04 19  53617·469971
 2005 04 20  32612.690002
 2005 04 21  21614·340027
 2005 04 22  55616·000000
 2005 04 25  55620.890015
 2005 04 26  8621.140015
 2005 04 27  63617·099976
 2005 04 28  63616.260010
 2005 04 29  96613·909973
 2005 05 02  67622.070007
 2005 05 03  3623.619995
 2005 05 04  81626.059998
 2005 05 05  76629.119995
 2005 05 06  41631·390015
 2005 05 09  4630·700012
 2005 05 10  1627·809998
 2005 05 11  21625.000000
 2005 05 12  87624.950012
 2005 05 13  55618·570007
 2005 05 16  44622·669983
 2005 05 17  81626·159973
 2005 05 18  87633.679993
 2005 05 19  69639.900024
 2005 05 20  52640·219971
 2005 05 23  32642·390015
 2005 05 24  47642.880005
 2005 05 25  82640·460022
 2005 05 26  96643·039978
 2005 05 27  74645·609985
 2005 05 31  98644.280029
 2005 06 01  58644·039978
 2005 06 02  70648·059998
 2005 06 03  32646·450012
 2005 06 06  99645·380005
 2005 06 07  85647.849976
 2005 06 08  92645·690002
 2005 06 09  56644·429993
 2005 06 10  29645.539978
 2005 06 13  76646·380005
 2005 06 14  7649·440002
 2005 06 15  23648·650024
 2005 06 16  96652·390015
 2005 06 17  69656.619995
 2005 06 20  84655·289978
 2005 06 21  32655.900024
 2005 06 22  31655·799988
 2005 06 23  26650.179993
 2005 06 24  17644·969971
 2005 06 27  10643·229980
 2005 06 28  92645.229980
 2005 06 29  36649.400024
 2005 06 30  25645.549988
 2005 07 01  5646·130005
 2005 07 05  59646.830017
 2005 07 06  11648·340027
 2005 07 07  53642.489990
 2005 07 08  94649.880005
 2005 07 11  39657.940002
 2005 07 12  90660.419983
 2005 07 13  69662·090027
 2005 07 14  78664.090027
 2005 07 15  65663.659973
 2005 07 18  34662·679993
 2005 07 19  68663.380005
 2005 07 20  80663.940002
 2005 07 21  92664.400024
 2005 07 22  33665.119995
 2005 07 25  69665.950012
 2005 07 26  53666.570007
 2005 07 27  2667.130005
 2005 07 28  98670.469971
 2005 07 29  15670·200012
 2005 08 01  71670.039978
 2005 08 02  2671.179993
 2005 08 03  68673·859985
 2005 08 04  77670.770020
 2005 08 05  34664·989990
 2005 08 08  24662·940002
 2005 08 09  6663.299988
 2005 08 10  48664.909973
 2005 08 11  69666.119995
 2005 08 12  24664·760010
 2005 08 15  0665.250000
 2005 08 16  47661.549988
 2005 08 17  25660.909973
 2005 08 18  83659.380005
 2005 08 19  62661.320007
 2005 08 22  18659.900024
 2005 08 23  77659.010010
 2005 08 24  9656.630005
 2005 08 25  31656·719971
 2005 08 26  32653.789978
 2005 08 29  27652·130005
 2005 08 30  33652·409973
 2005 08 31  68654.479980
 2005 09 01  81661·130005
 2005 09 02  0661·799988
 2005 09 06  12662·500000
 2005 09 07  63668·849976
 2005 09 08  85668.260010
 2005 09 09  45669.500000
 2005 09 12  27673.489990
 2005 09 13  28669.270020
 2005 09 14  88666·440002
 2005 09 15  39665.750000
 2005 09 16  85667·580017
 2005 09 19  1666·979980
 2005 09 20  59662·799988
 2005 09 21  82657·080017
 2005 09 22  18654·429993
 2005 09 23  45656·820007
 2005 09 26  93658·530029
 2005 09 27  99658·260010
 2005 09 28  82658·929993
 2005 09 29  47658·539978
 2005 09 30  8666·229980
 2005 10 03  40667.130005
 2005 10 04  59661.219971
 2005 10 05  21651·070007
 2005 10 06  48642.770020
 2005 10 07  81647.789978
 2005 10 10  56645.000000
 2005 10 11  5643·200012
 2005 10 12  84637·179993
 2005 10 13  23633·880005
 2005 10 14  4638.030029
 2005 10 17  61643.280029
 2005 10 18  8639·909973
 2005 10 19  90635·640015
 2005 10 20  59637.200012
 2005 10 21  77638.859985
 2005 10 24  40641.880005
 2005 10 25  33646.630005
 2005 10 26  4647·559998
 2005 10 27  66640·190002
 2005 10 28  25640.559998
 2005 10 31  28650.739990
 2005 11 01  46653.080017
 2005 11 02  67653.150024
 2005 11 03  31661·080017
 2005 11 04  75660·419983
 2005 11 07  15661·989990
 2005 11 08  41661·099976
 2005 11 09  52661.289978
 2005 11 10  99660.260010
 2005 11 11  68668.989990
 2005 11 14  78669.500000
 2005 11 15  8666.609985
 2005 11 16  51666.630005
 2005 11 17  87669.340027
 2005 11 18  89674.419983
 2005 11 21  43677.460022
 2005 11 22  6680.429993
 2005 11 23  80684.840027
 2005 11 25  12688·080017
 2005 11 28  25683·260010
 2005 11 29  64683·400024
 2005 11 30  76679.270020
 2005 12 01  11680·090027
 2005 12 02  50685·909973
 2005 12 05  51684·090027
 2005 12 06  33684.700012
 2005 12 07  74681·469971
 2005 12 08  35680.520020
 2005 12 09  17682.169983
 2005 12 12  33683.090027
 2005 12 13  13684·739990
 2005 12 14  26689.200012
 2005 12 15  38689·210022
 2005 12 16  83689.059998
 2005 12 19  66684·469971
 2005 12 20  92683.130005
 2005 12 21  14684·919983
 2005 12 22  13686.479980
 2005 12 23  96688.650024
 2005 12 27  26683·549988
 2005 12 28  70683.580017
 2005 12 29  81682.520020
 2005 12 30  91678.469971
 2006 01 03 48677·510010
 2006 01 04 58689·690002
 2006 01 05 67691·280029
 2006 01 06 64693·669983
 2006 01 09 1699·390015
 2006 01 10 51698.919983
 2006 01 11 80701.570007
 2006 01 12 53699.700012
 2006 01 13 56698.729980
 2006 01 17 51696·229980
 2006 01 18 50692.799988
 2006 01 19 20696·400024
 2006 01 20 6686.460022
 2006 01 23 83686.770020
 2006 01 24 35688.419983
 2006 01 25 54686.130005
 2006 01 26 70689.609985
 2006 01 27 97694.320007
 2006 01 30 14698.729980
 2006 01 31 67695·820007
 2006 02 01 92696·049988
 2006 02 02 69691·140015
 2006 02 03 97687.299988
 2006 02 06 98687.630005
 2006 02 07 42683·359985
 2006 02 08 99683.640015
 2006 02 09 13687·799988
 2006 02 10 9683.390015
 2006 02 13 14684·729980
 2006 02 14 12685.840027
 2006 02 15 20691·789978
 2006 02 16 88696.780029
 2006 02 17 27699.159973
 2006 02 21 60697·590027
 2006 02 22 99698.539978
 2006 02 23 48699·919983
 2006 02 24 24700·250000
 2006 02 27 17702·789978
 2006 02 28 58696.619995
 2006 03 01 27698·200012
 2006 03 02 76699·400024
 2006 03 03 83700·020020
 2006 03 06 27695.200012
 2006 03 07 87692.109985
 2006 03 08 76690.330017
 2006 03 09 85692·489990
 2006 03 10 63691.630005
 2006 03 13 18697·539978
 2006 03 14 44697.919983
 2006 03 15 72704.760010
 2006 03 16 47709·570007
 2006 03 17 30710·159973
 2006 03 20 23709·479980
 2006 03 21 20705.299988
 2006 03 22 88705.239990
 2006 03 23 64706.650024
 2006 03 24 82707·549988
 2006 03 27 29707·700012
 2006 03 28 15704·000000
 2006 03 29 80705·039978
 2006 03 30 17707·090027
 2006 03 31 25706.280029
 2006 04 03 87707·239990
 2006 04 04 68706·190002
 2006 04 05 45711·349976
 2006 04 06 58710.169983
 2006 04 07 83705·940002
 2006 04 10 40705.169983
 2006 04 11 12699·799988
 2006 04 12 3701·539978
 2006 04 13 12699·969971
 2006 04 17 34698·520020
 2006 04 18 86701.349976
 2006 04 19 62710.710022
 2006 04 20 5712.760010
 2006 04 21 13712.500000
 2006 04 24 61710.929993
 2006 04 25 58708·549988
 2006 04 26 18709.880005
 2006 04 27 64706·219971
 2006 04 28 57712.030029
 2006 05 01 43710.460022
 2006 05 02 32711·299988
 2006 05 03 1710.309998
 2006 05 04 17712.390015
 2006 05 05 92714.950012
 2006 05 08 56721·239990
 2006 05 09 62721·090027
 2006 05 10 12718.210022
 2006 05 11 5710·789978
 2006 05 12 20703.330017
 2006 05 15 9699·849976
 2006 05 16 34702·039978
 2006 05 17 8690.650024
 2006 05 18 80687.489990
 2006 05 19 31684.440002
 2006 05 22 3681.969971
 2006 05 23 52683·830017
 2006 05 24 19677·250000
 2006 05 25 40684·590027
 2006 05 26 64692·409973
 2006 05 30 11685·890015
 2006 05 31 44685.659973
 2006 06 01 74691·380005
 2006 06 02 85697·599976
 2006 06 05 85689·270020
 2006 06 06 85683.109985
 2006 06 07 96684·109985
 2006 06 08 61672·440002
 2006 06 09 2680·880005
 2006 06 12 0673.010010
 2006 06 13 94665.030029
 2006 06 14 10663·179993
 2006 06 15 10668.900024
 2006 06 16 69678.330017
 2006 06 19 81673.130005
 2006 06 20 77673·859985
 2006 06 21 85674.570007
 2006 06 22 1675.710022
 2006 06 23 94675·659973
 2006 06 26 31677.440002
 2006 06 27 27674.780029
 2006 06 28 26673.710022
 2006 06 29 97678.330017
 2006 06 30 66691·799988
 2006 07 03 62691·669983
 2006 07 05 1688.739990
 2006 07 06 77691.489990
 2006 07 07 1687.510010
 2006 07 10 41687·780029
 2006 07 11 7684·900024
 2006 07 12 48683·469971
 2006 07 13 81674.559998
 2006 07 14 39667·119995
 2006 07 17 52668.460022
 2006 07 18 47664·770020
 2006 07 19 74671.109985
 2006 07 20 55677.880005
 2006 07 21 67671.520020
 2006 07 24 38672.380005
 2006 07 25 74682.270020
 2006 07 26 16684·440002
 2006 07 27 8683.969971
 2006 07 28 7684.659973
 2006 07 31 2690.979980
 2006 08 01 72686.419983
 2006 08 02 58689.140015
 2006 08 03 68689.289978
 2006 08 04 0691.380005
 2006 08 07 98690.640015
 2006 08 08 23688.039978
 2006 08 09 59685·770020
 2006 08 10 39683.659973
 2006 08 11 95684.000000
 2006 08 14 34680.700012
 2006 08 15 43687·380005
 2006 08 16 12696.960022
 2006 08 17 87701·479980
 2006 08 18 48701.530029
 2006 08 21 7702·200012
 2006 08 22 38701·719971
 2006 08 23 26698·739990
 2006 08 24 47699·460022
 2006 08 25 65700.059998
 2006 08 28 62701·010010
 2006 08 29 87702·099976
 2006 08 30 38706·179993
 2006 08 31 54706.559998
 2006 09 01 52708.059998
 2006 09 05 70709.969971
 2006 09 06 51704.739990
 2006 09 07 37700·650024
 2006 09 08 3701.960022
 2006 09 11 1699·679993
 2006 09 12 44704·650024
 2006 09 13 3711·349976
 2006 09 14 34712·549988
 2006 09 15 30715.010010
 2006 09 18 99714·880005
 2006 09 19 64711.179993
 2006 09 20 89714.750000
 2006 09 21 32713.090027
 2006 09 22 22710·270020
 2006 09 25 57710.440002
 2006 09 26 37717·900024
 2006 09 27 8722·520020
 2006 09 28 44722·349976
 2006 09 29 47723.369995
 2006 10 02 72720.330017
 2006 10 03 83718.530029
 2006 10 04 22720·840027
 2006 10 05 20730.130005
 2006 10 06 14728.559998
 2006 10 09 7729·869995
 2006 10 10 39731.489990
 2006 10 11 90728.760010
 2006 10 12 7732.270020
 2006 10 13 57738.250000
 2006 10 16 0740·640015
 2006 10 17 94736.429993
 2006 10 18 19738·429993
 2006 10 19 32738.909973
 2006 10 20 37738.690002
 2006 10 23 96739·479980
 2006 10 24 46743·940002
 2006 10 25 57745.710022
 2006 10 26 7747.710022
 2006 10 27 82746·390015
 2006 10 30 5744·739990
 2006 10 31 84744.250000
 2006 11 01 92740·789978
 2006 11 02 68738.239990
 2006 11 03 41737·770020
 2006 11 06 87739·849976
 2006 11 07 97747·859985
 2006 11 08 89746.349976
 2006 11 09 24747·169983
 2006 11 10 67746·609985
 2006 11 13 56748.450012
 2006 11 14 9748·539978
 2006 11 15 47755.799988
 2006 11 16 49758·440002
 2006 11 17 24757·289978
 2006 11 20 16759.239990
 2006 11 21 30760·340027
 2006 11 22 84762·039978
 2006 11 24 83760·599976
 2006 11 27 23750·750000
 2006 11 28 17748.590027
 2006 11 29 47753.119995
 2006 11 30 39757.630005
 2006 12 01 67753·640015
 2006 12 04 76759.599976
 2006 12 05 38766.250000
 2006 12 06 25767.570007
 2006 12 07 12765·409973
 2006 12 08 3763.489990
 2006 12 11 84766.200012
 2006 12 12 97763·820007
 2006 12 13 45767·010010
 2006 12 14 15768.059998
 2006 12 15 33774·400024
 2006 12 18 36771.349976
 2006 12 19 80768.049988
 2006 12 20 58772·919983
 2006 12 21 62768.659973
 2006 12 22 50765·650024
 2006 12 26 53765·719971
 2006 12 27 1769·109985
 2006 12 28 71772.119995
 2006 12 29 70769.229980
 2007 01 03  29764.580017
 2007 01 04  37765·140015
 2007 01 05  86763·940002
 2007 01 08  52763.030029
 2007 01 09  95764.109985
 2007 01 10  86763·700012
 2007 01 11  56769·919983
 2007 01 12  78774.650024
 2007 01 16  64778·190002
 2007 01 17  91778·080017
 2007 01 18  58775.179993
 2007 01 19  55775·780029
 2007 01 22  73773.320007
 2007 01 23  23774.010010
 2007 01 24  91777·489990
 2007 01 25  15774.719971
 2007 01 26  86772·099976
 2007 01 29  74773·289978
 2007 01 30  81774·679993
 2007 01 31  14776.619995
 2007 02 01  91783·929993
 2007 02 02  65787.700012
 2007 02 05  78787.450012
 2007 02 06  33787.409973
 2007 02 07  0789.679993
 2007 02 08  40787.940002
 2007 02 09  58782·239990
 2007 02 12  80780.940002
 2007 02 13  51781.969971
 2007 02 14  67787·950012
 2007 02 15  22793·140015
 2007 02 16  86792·450012
 2007 02 20  8791·559998
 2007 02 21  41793.450012
 2007 02 22  93792.650024
 2007 02 23  7791.440002
 2007 02 26  57789·669983
 2007 02 27  80759·909973
 2007 02 28  24763·159973
 2007 03 01  26754·419983
 2007 03 02  13757·640015
 2007 03 05  30749.809998
 2007 03 06  89749·809998
 2007 03 07  49759·030029
 2007 03 08  13759.690002
 2007 03 09  59762·909973
 2007 03 12  89763·599976
 2007 03 13  7752.400024
 2007 03 14  19744·549988
 2007 03 15  61756·489990
 2007 03 16  49755.630005
 2007 03 19  57757.320007
 2007 03 20  20764·840027
 2007 03 21  55769·900024
 2007 03 22  19780.650024
 2007 03 23  82782.679993
 2007 03 26  28777·020020
 2007 03 27  86778.239990
 2007 03 28  75772.059998
 2007 03 29  87771·489990
 2007 03 30  82769·719971
 2007 04 02  23773·679993
 2007 04 03  18777·780029
 2007 04 04  4783·830017
 2007 04 05  45784.830017
 2007 04 09  59788.309998
 2007 04 10  72788.890015
 2007 04 11  89784·450012
 2007 04 12  3783.130005
 2007 04 13  15788·710022
 2007 04 16  88793·599976
 2007 04 17  26800·929993
 2007 04 18  71800.400024
 2007 04 19  33799·309998
 2007 04 20  41802.599976
 2007 04 23  19807·580017
 2007 04 24  85804.119995
 2007 04 25  84807·659973
 2007 04 26  33813·179993
 2007 04 27  1811.820007
 2007 04 30  10807.789978
 2007 05 01  61804.400024
 2007 05 02  87809·820007
 2007 05 03  28815·489990
 2007 05 04  32818.719971
 2007 05 07  84820.869995
 2007 05 08  56817·719971
 2007 05 09  82819·869995
 2007 05 10  65813·380005
 2007 05 11  96813.320007
 2007 05 14  13816.840027
 2007 05 15  70817.359985
 2007 05 16  47817·559998
 2007 05 17  68821·830017
 2007 05 18  59823.789978
 2007 05 21  23829·080017
 2007 05 22  40829·770020
 2007 05 23  92829·559998
 2007 05 24  21819·950012
 2007 05 25  98821·580017
 2007 05 29  32824.380005
 2007 05 30  88823.219971
 2007 05 31  47833·510010
 2007 06 01  77835·130005
 2007 06 04  36836.349976
 2007 06 05  1832·559998
 2007 06 06  14825·799988
 2007 06 07  66812.590027
 2007 06 08  91810·789978
 2007 06 11  99819.400024
 2007 06 12  22813.869995
 2007 06 13  96813.619995
 2007 06 14  59825·440002
 2007 06 15  76831·000000
 2007 06 18  97832·909973
 2007 06 19  26830·969971
 2007 06 20  27823.880005
 2007 06 21  52819·580017
 2007 06 22  88817·280029
 2007 06 25  35812.190002
 2007 06 26  10810·770020
 2007 06 27  71807.130005
 2007 06 28  71818·059998
 2007 06 29  31813.090027
 2007 07 02  44818.169983
 2007 07 03  2827·030029
 2007 07 05  47826·549988
 2007 07 06  45828.330017
 2007 07 09  93832·140015
 2007 07 10  39822.979980
 2007 07 11  40820.780029
 2007 07 12  34827.679993
 2007 07 13  44841.400024
 2007 07 16  1842.289978
 2007 07 17  2842·739990
 2007 07 18  81835.159973
 2007 07 19  10841.849976
 2007 07 20  33832·960022
 2007 07 23  8835.669983
 2007 07 24  90820·890015
 2007 07 25  30818·020020
 2007 07 26  3796.750000
 2007 07 27  58793.719971
 2007 07 30  94791.109985
 2007 07 31  66791.520020
 2007 08 01  6782·960022
 2007 08 02  77794.440002
 2007 08 03  50779·650024
 2007 08 06  6775.520020
 2007 08 07  60790·669983
 2007 08 08  16801·719971
 2007 08 09  39789·650024
 2007 08 10  63776.280029
 2007 08 13  11789·219971
 2007 08 14  50775·210022
 2007 08 15  68762.580017
 2007 08 16  75742.840027
 2007 08 17  26764.960022
 2007 08 20  80775·960022
 2007 08 21  69780·830017
 2007 08 22  4786·489990
 2007 08 23  1789.590027
 2007 08 24  31793.039978
 2007 08 27  98796·210022
 2007 08 28  39777·880005
 2007 08 29  54778.989990
 2007 08 30  53788·320007
 2007 08 31  36793·330017
 2007 09 04  93800.429993
 2007 09 05  30797·770020
 2007 09 06  22798·289978
 2007 09 07  91788·380005
 2007 09 10  2782.489990
 2007 09 11  97790.070007
 2007 09 12  39796.929993
 2007 09 13  94799.969971
 2007 09 14  32800.380005
 2007 09 17  50800.119995
 2007 09 18  27802.510010
 2007 09 19  2825·669983
 2007 09 20  68823·890015
 2007 09 21  8825·250000
 2007 09 24  39823.780029
 2007 09 25  96818.909973
 2007 09 26  24824.359985
 2007 09 27  15829·099976
 2007 09 28  50827·979980
 2007 10 01  83830.590027
 2007 10 02  38838.229980
 2007 10 03  40836.200012
 2007 10 04  59836.650024
 2007 10 05  94839.400024
 2007 10 08  74843·469971
 2007 10 09  77845.000000
 2007 10 10  92847.289978
 2007 10 11  87842·400024
 2007 10 12  17846·619995
 2007 10 15  46839.489990
 2007 10 16  0836.760010
 2007 10 17  43831.239990
 2007 10 18  83834.099976
 2007 10 19  91817.640015
 2007 10 22  57812·000000
 2007 10 23  69819·609985
 2007 10 24  8812·190002
 2007 10 25  80817.530029
 2007 10 26  65825.140015
 2007 10 29  96836.020020
 2007 10 30  55833·330017
 2007 10 31  8833·179993
 2007 11 01  49821.710022
 2007 11 02  80814·299988
 2007 11 05  13811.859985
 2007 11 06  94816·679993
 2007 11 07  59804.409973
 2007 11 08  4790.820007
 2007 11 09  94790·059998
 2007 11 12  83783.429993
 2007 11 13  70783·630005
 2007 11 14  74798.590027
 2007 11 15  36786·200012
 2007 11 16  43786.330017
 2007 11 19  83778·830017
 2007 11 20  22772·299988
 2007 11 21  1770.140015
 2007 11 23  68771·169983
 2007 11 26  24765·900024
 2007 11 27  4766·409973
 2007 11 28  79777·229980
 2007 11 29  78794.020020
 2007 11 30  42800·190002
 2007 12 03  3800.849976
 2007 12 04  81795.309998
 2007 12 05  16796.520020
 2007 12 06  13807·059998
 2007 12 07  24818.989990
 2007 12 10  47820.119995
 2007 12 11  53804.500000
 2007 12 12  38799·900024
 2007 12 13  99800·229980
 2007 12 14  37799·359985
 2007 12 17  81786.969971
 2007 12 18  41781.419983
 2007 12 19  85786.919983
 2007 12 20  41788.109985
 2007 12 21  21795·320007
 2007 12 24  74808.489990
 2007 12 26  64810.609985
 2007 12 27  71803·750000
 2007 12 28  15801.500000
 2007 12 31  11798·010010
 2008 01 02 43785·789978
 2008 01 03 66786·260010
 2008 01 04 35767·979980
 2008 01 07 53763.020020
 2008 01 08 52754.719971
 2008 01 09 87748.039978
 2008 01 10 73757.190002
 2008 01 11 26757.440002
 2008 01 14 48760·700012
 2008 01 15 24749.559998
 2008 01 16 48740.130005
 2008 01 17 80722.380005
 2008 01 18 14712·659973
 2008 01 22 88692.739990
 2008 01 23 6690.219971
 2008 01 24 89725.770020
 2008 01 25 56722.590027
 2008 01 28 18719.419983
 2008 01 29 15735.030029
 2008 01 30 56736.750000
 2008 01 31 5726.820007
 2008 02 01 77750.059998
 2008 02 04 68752.789978
 2008 02 05 4729·719971
 2008 02 06 18722.510010
 2008 02 07 53718·090027
 2008 02 08 86721·179993
 2008 02 11 85720·919983
 2008 02 12 77730·969971
 2008 02 13 57735.820007
 2008 02 14 13735·159973
 2008 02 15 73729.859985
 2008 02 19 88733·979980
 2008 02 20 29729.359985
 2008 02 21 17731·130005
 2008 02 22 69724.489990
 2008 02 25 83735·030029
 2008 02 26 32744·619995
 2008 02 27 92749.219971
 2008 02 28 99744·039978
 2008 02 29 19723·599976
 2008 03 03 52720·390015
 2008 03 04 59712.799988
 2008 03 05 13720.809998
 2008 03 06 77711.150024
 2008 03 07 3699.359985
 2008 03 10 60693.289978
 2008 03 11 87693.640015
 2008 03 12 64712·400024
 2008 03 13 23698.289978
 2008 03 14 66695.190002
 2008 03 17 20684·140015
 2008 03 18 12694.520020
 2008 03 19 75706.010010
 2008 03 20 70703·780029
 2008 03 24 38722·340027
 2008 03 25 77729·739990
 2008 03 26 47727.679993
 2008 03 27 91721·859985
 2008 03 28 91714·859985
 2008 03 31 41714.880005
 2008 04 01 51720.289978
 2008 04 02 74741.479980
 2008 04 03 55739·979980
 2008 04 04 10742.919983
 2008 04 07 26746·400024
 2008 04 08 88742.200012
 2008 04 09 31736.099976
 2008 04 10 17735.890015
 2008 04 11 34726·179993
 2008 04 14 26723·640015
 2008 04 15 43722.559998
 2008 04 16 17728.039978
 2008 04 17 63740·510010
 2008 04 18 9745·039978
 2008 04 21 43752.280029
 2008 04 22 93746.979980
 2008 04 23 26748.239990
 2008 04 24 79747·179993
 2008 04 25 4752.609985
 2008 04 28 50760·419983
 2008 04 29 62756·309998
 2008 04 30 7755.239990
 2008 05 01 29754·460022
 2008 05 02 22766·890015
 2008 05 05 32766·210022
 2008 05 06 86775·780029
 2008 05 07 42774.989990
 2008 05 08 63765.979980
 2008 05 09 25763·700012
 2008 05 12 36757.739990
 2008 05 13 93763.570007
 2008 05 14 57767·640015
 2008 05 15 54769·969971
 2008 05 16 0774·309998
 2008 05 19 59778.049988
 2008 05 20 9771·450012
 2008 05 21 56760.650024
 2008 05 22 49761.340027
 2008 05 23 38752.400024
 2008 05 27 52752·280029
 2008 05 28 95755.260010
 2008 05 29 75761.210022
 2008 05 30 58766·359985
 2008 06 02 42756.349976
 2008 06 03 58752·210022
 2008 06 04 98753.530029
 2008 06 05 68756.359985
 2008 06 06 60748·000000
 2008 06 09 58742.549988
 2008 06 10 63742.479980
 2008 06 11 43733.780029
 2008 06 12 13731·309998
 2008 06 13 33735.830017
 2008 06 16 37742.909973
 2008 06 17 84743.010010
 2008 06 18 33733·539978
 2008 06 19 47732·119995
 2008 06 20 17723.309998
 2008 06 23 17723·789978
 2008 06 24 77717·109985
 2008 06 25 86721·989990
 2008 06 26 20705.320007
 2008 06 27 91699·260010
 2008 06 30 25700.710022
 2008 07 01 64692.150024
 2008 07 02 91691·479980
 2008 07 03 82684·950012
 2008 07 07 86678.549988
 2008 07 08 19678.590027
 2008 07 09 99681·440002
 2008 07 10 91677.229980
 2008 07 11 90671.130005
 2008 07 14 13671.320007
 2008 07 15 38657·669983
 2008 07 16 43663·690002
 2008 07 17 93680·289978
 2008 07 18 35685.580017
 2008 07 21 27688·450012
 2008 07 22 88684·640015
 2008 07 23 79698.890015
 2008 07 24 97684·380005
 2008 07 25 10684·989990
 2008 07 28 2676.140015
 2008 07 29 53676·130005
 2008 07 30 38691.679993
 2008 07 31 57693.460022
 2008 08 01 85687·590027
 2008 08 04 46681·809998
 2008 08 05 20682.679993
 2008 08 06 62696·979980
 2008 08 07 62691.169983
 2008 08 08 17689·960022
 2008 08 11 30705.450012
 2008 08 12 44702.450012
 2008 08 13 85697·169983
 2008 08 14 45698.739990
 2008 08 15 83705·940002
 2008 08 18 46696.979980
 2008 08 19 27690·869995
 2008 08 20 39690·219971
 2008 08 21 15692·469971
 2008 08 22 38698.880005
 2008 08 25 90691·789978
 2008 08 26 29690·799988
 2008 08 27 90694·979980
 2008 08 28 15701·159973
 2008 08 29 99702.130005
 2008 09 02 72695.390015
 2008 09 03 96691·140015
 2008 09 04 95673·690002
 2008 09 05 5664·400024
 2008 09 08 50678·549988
 2008 09 09 45666·780029
 2008 09 10 23664·940002
 2008 09 11 82659·940002
 2008 09 12 69672·390015
 2008 09 15 76650.570007
 2008 09 16 67637·570007
 2008 09 17 32630·520020
 2008 09 18 62618.030029
 2008 09 19 51658.140015
 2008 09 22 22657.909973
 2008 09 23 79647.690002
 2008 09 24 84643.700012
 2008 09 25 58646·690002
 2008 09 26 6646.700012
 2008 09 29 74602·340027
 2008 09 30 17602.349976
 2008 10 01 10619·960022
 2008 10 02 65601.960022
 2008 10 03 92593.849976
 2008 10 06 69544·080017
 2008 10 07 45538·150024
 2008 10 08 67523·390015
 2008 10 09 35491.329987
 2008 10 10 70454.549988
 2008 10 13 26486.230011
 2008 10 14 7524.880005
 2008 10 15 26487.809998
 2008 10 16 78467·070007
 2008 10 17 40495·549988
 2008 10 20 3507.820007
 2008 10 21 17514.500000
 2008 10 22 73472·809998
 2008 10 23 1462·010010
 2008 10 24 99458.399994
 2008 10 27 83454·970001
 2008 10 28 63453.679993
 2008 10 29 47496.799988
 2008 10 30 65500·220001
 2008 10 31 24508.769989
 2008 11 03 79517·109985
 2008 11 04 40521·150024
 2008 11 05 96511·790009
 2008 11 06 66484·859985
 2008 11 07 78487.239990
 2008 11 10 68488·369995
 2008 11 11 9475·779999
 2008 11 12 59456·959991
 2008 11 13 41440·000000
 2008 11 14 45467.440002
 2008 11 17 49456.399994
 2008 11 18 78444.100006
 2008 11 19 76432.390015
 2008 11 20 7400·609985
 2008 11 21 86396.209991
 2008 11 24 25427.869995
 2008 11 25 13447·320007
 2008 11 26 19450·910004
 2008 11 28 13473.019989
 2008 12 01 23437·540009
 2008 12 02 10437.720001
 2008 12 03 67443.880005
 2008 12 04 50446.299988
 2008 12 05 25438·540009
 2008 12 08 48469·859985
 2008 12 09 65475.119995
 2008 12 10 40475·809998
 2008 12 11 4466·369995
 2008 12 12 33457.339996
 2008 12 15 51461·190002
 2008 12 16 54466.959991
 2008 12 17 62482·500000
 2008 12 18 98472.640015
 2008 12 19 87476.160004
 2008 12 22 84461.850006
 2008 12 23 24463·709991
 2008 12 24 99464.269989
 2008 12 26 62467·209991
 2008 12 29 51462.200012
 2008 12 30 40468.600006
 2008 12 31 17479·899994
 2009 01 02  88485·570007
 2009 01 05  98496·380005
 2009 01 06  85501·359985
 2009 01 07  60488·279999
 2009 01 08  3485.470001
 2009 01 09  94481·410004
 2009 01 12  61467·739990
 2009 01 13  59466.750000
 2009 01 14  71453·160004
 2009 01 15  34442.279999
 2009 01 16  92450·309998
 2009 01 20  70436.010010
 2009 01 21  78435·850006
 2009 01 22  36439.380005
 2009 01 23  28436.429993
 2009 01 26  75448.140015
 2009 01 27  38452.140015
 2009 01 28  46457.920013
 2009 01 29  46457·170013
 2009 01 30  81444.940002
 2009 02 02  89440·230011
 2009 02 03  31445.079987
 2009 02 04  46449.269989
 2009 02 05  19444·510010
 2009 02 06  93458·279999
 2009 02 09  87467.440002
 2009 02 10  52446·769989
 2009 02 11  47445.989990
 2009 02 12  39438.730011
 2009 02 13  32448·100006
 2009 02 17  16428·600006
 2009 02 18  45423.459991
 2009 02 19  40421.549988
 2009 02 20  10409·200012
 2009 02 23  13402.769989
 2009 02 24  21403.239990
 2009 02 25  32408.579987
 2009 02 26  91407.880005
 2009 02 27  42398.760010
 2009 03 02  6379·869995
 2009 03 03  80375·720001
 2009 03 04  69377.970001
 2009 03 05  30368.279999
 2009 03 06  56362.250000
 2009 03 09  71365.570007
 2009 03 10  62367.529999
 2009 03 11  28387·890015
 2009 03 12  54388.350006
 2009 03 13  18403·600006
 2009 03 16  16408.760010
 2009 03 17  9406·809998
 2009 03 18  5415.559998
 2009 03 19  59425.089996
 2009 03 20  99416·160004
 2009 03 23  75417.450012
 2009 03 24  43437.429993
 2009 03 25  57429.649994
 2009 03 26  4442.059998
 2009 03 27  51442·209991
 2009 03 30  22423.910004
 2009 03 31  99427·980011
 2009 04 01  53425·589996
 2009 04 02  88440.750000
 2009 04 03  25449.859985
 2009 04 06  99448·010010
 2009 04 07  88443.200012
 2009 04 08  61443.250000
 2009 04 09  59449·100006
 2009 04 13  95460·160004
 2009 04 14  78457·559998
 2009 04 15  69455.019989
 2009 04 16  55461.459991
 2009 04 17  48469·109985
 2009 04 20  19453·399994
 2009 04 21  40450.390015
 2009 04 22  69458·070007
 2009 04 23  48455·510010
 2009 04 24  28464·339996
 2009 04 27  22466.109985
 2009 04 28  85461·959991
 2009 04 29  7466·450012
 2009 04 30  50474.579987
 2009 05 01  92473.079987
 2009 05 04  7479.290009
 2009 05 05  63490·390015
 2009 05 06  55493·709991
 2009 05 07  50491.510010
 2009 05 08  68494.790009
 2009 05 11  79495·679993
 2009 05 12  36488·760010
 2009 05 13  21480·750000
 2009 05 14  24480·459991
 2009 05 15  43478·959991
 2009 05 18  13481.089996
 2009 05 19  56493.649994
 2009 05 20  57492·190002
 2009 05 21  67480·149994
 2009 05 22  29482.399994
 2009 05 26  29481·109985
 2009 05 27  74487·369995
 2009 05 28  90484.739990
 2009 05 29  55493.600006
 2009 06 01  42501·929993
 2009 06 02  6512·940002
 2009 06 03  75504·709991
 2009 06 04  83507·660004
 2009 06 05  20510·320007
 2009 06 08  10505.920013
 2009 06 09  8511·619995
 2009 06 10  33507·239990
 2009 06 11  13513.380005
 2009 06 12  67511·079987
 2009 06 15  4502.260010
 2009 06 16  49497·609985
 2009 06 17  97493.119995
 2009 06 18  85495·299988
 2009 06 19  0499.679993
 2009 06 22  1487.049988
 2009 06 23  71484·510010
 2009 06 24  95487·959991
 2009 06 25  60488.829987
 2009 06 26  83498.440002
 2009 06 29  62500.149994
 2009 06 30  53498·589996
 2009 07 01  70502.209991
 2009 07 02  13489·929993
 2009 07 06  19483·859985
 2009 07 07  41480·200012
 2009 07 08  43474.100006
 2009 07 09  35479.390015
 2009 07 10  19476·290009
 2009 07 13  66477.200012
 2009 07 14  19489.160004
 2009 07 15  20494.390015
 2009 07 16  61506.399994
 2009 07 17  59510·339996
 2009 07 20  59513·549988
 2009 07 21  61515·270020
 2009 07 22  71517.989990
 2009 07 23  77521.140015
 2009 07 24  52528·309998
 2009 07 27  77531·940002
 2009 07 28  99530·270020
 2009 07 29  2529.719971
 2009 07 30  10533·059998
 2009 07 31  13537.309998
 2009 08 03  22539·880005
 2009 08 04  40545·320007
 2009 08 05  71544·280029
 2009 08 06  37543·320007
 2009 08 07  38545·739990
 2009 08 10  24548·210022
 2009 08 11  98543·429993
 2009 08 12  43544·549988
 2009 08 13  73548·090027
 2009 08 14  8544.700012
 2009 08 17  79535·409973
 2009 08 18  52536.049988
 2009 08 19  79541·710022
 2009 08 20  76545.400024
 2009 08 21  28551·289978
 2009 08 24  6561.440002
 2009 08 25  29560·900024
 2009 08 26  34558.750000
 2009 08 27  81555·530029
 2009 08 28  76560·909973
 2009 08 31  25554·979980
 2009 09 01  14545·000000
 2009 09 02  2542·539978
 2009 09 03  54542.719971
 2009 09 04  93548.010010
 2009 09 08  71556.239990
 2009 09 09  78560·700012
 2009 09 10  61563·340027
 2009 09 11  82569.260010
 2009 09 14  89567.359985
 2009 09 15  23572.690002
 2009 09 16  41577·929993
 2009 09 17  67582.599976
 2009 09 18  73584·049988
 2009 09 21  74580.190002
 2009 09 22  62584.409973
 2009 09 23  50581.909973
 2009 09 24  55573·369995
 2009 09 25  95570.820007
 2009 09 28  19572.510010
 2009 09 29  55580.200012
 2009 09 30  91574·039978
 2009 10 01  72564·460022
 2009 10 02  30559·070007
 2009 10 05  33561·820007
 2009 10 06  64570.570007
 2009 10 07  20575.809998
 2009 10 08  41579.900024
 2009 10 09  60583·239990
 2009 10 12  80588·020020
 2009 10 13  76585.219971
 2009 10 14  20588.799988
 2009 10 15  36595.929993
 2009 10 16  71593.179993
 2009 10 19  2595.849976
 2009 10 20  62595·580017
 2009 10 21  85592·619995
 2009 10 22  93588·840027
 2009 10 23  88589·570007
 2009 10 26  84583·780029
 2009 10 27  59580.830017
 2009 10 28  27569·700012
 2009 10 29  45569.919983
 2009 10 30  33564·950012
 2009 11 02  33562·489990
 2009 11 03  82565·039978
 2009 11 04  11571.770020
 2009 11 05  76572·450012
 2009 11 06  8579·690002
 2009 11 09  87584.890015
 2009 11 10  50594.919983
 2009 11 11  8598·119995
 2009 11 12  8593·469971
 2009 11 13  1593.570007
 2009 11 16  49598·200012
 2009 11 17  48603.130005
 2009 11 18  84603.390015
 2009 11 19  4595·059998
 2009 11 20  21593.989990
 2009 11 23  41596.500000
 2009 11 24  12599·429993
 2009 11 25  3603.419983
 2009 11 27  4591·989990
 2009 11 30  54593.210022
 2009 12 01  91598.380005
 2009 12 02  30604.359985
 2009 12 03  61600·820007
 2009 12 04  83599·609985
 2009 12 07  48602·309998
 2009 12 08  41595·580017
 2009 12 09  81594.219971
 2009 12 10  47599.690002
 2009 12 11  33602.760010
 2009 12 14  18605·630005
 2009 12 15  74605·900024
 2009 12 16  90607·340027
 2009 12 17  20601.080017
 2009 12 18  68600·010010
 2009 12 21  81604·880005
 2009 12 22  80611.239990
 2009 12 23  11612·719971
 2009 12 24  22615.440002
 2009 12 28  63617.000000
 2009 12 29  12618·200012
 2009 12 30  31615.929993
 2009 12 31  38611.880005
 2010 01 04 8612.000000
 2010 01 05 6620·039978
 2010 01 06 30622·770020
 2010 01 07 95621·380005
 2010 01 08 30624·070007
 2010 01 11 5627·369995
 2010 01 12 84621.299988
 2010 01 13 2622.030029
 2010 01 14 66628.090027
 2010 01 15 78621·299988
 2010 01 19 93623.669983
 2010 01 20 90620·059998
 2010 01 21 79612.780029
 2010 01 22 20599.250000
 2010 01 25 82600·099976
 2010 01 26 16598.989990
 2010 01 27 57595·070007
 2010 01 28 49592·320007
 2010 01 29 2588.229980
 2010 02 01 61589.409973
 2010 02 02 12597.359985
 2010 02 03 11600.760010
 2010 02 04 28583.419983
 2010 02 05 31573.070007
 2010 02 08 84580.049988
 2010 02 09 73580·150024
 2010 02 10 61581·580017
 2010 02 11 59582.479980
 2010 02 12 34584.250000
 2010 02 16 31591.599976
 2010 02 17 25602.280029
 2010 02 18 1603·929993
 2010 02 19 51605·780029
 2010 02 22 3608·299988
 2010 02 23 72600·590027
 2010 02 24 39601.770020
 2010 02 25 47597.059998
 2010 02 26 33603·530029
 2010 03 01 77607.429993
 2010 03 02 79614·010010
 2010 03 03 60614.820007
 2010 03 04 91614·630005
 2010 03 05 40618·049988
 2010 03 08 53625.710022
 2010 03 09 54624.780029
 2010 03 10 71627·809998
 2010 03 11 86627·229980
 2010 03 12 18631.659973
 2010 03 15 16628.659973
 2010 03 16 91633.489990
 2010 03 17 67638.710022
 2010 03 18 55639·640015
 2010 03 19 59635·960022
 2010 03 22 96634·489990
 2010 03 23 56641.000000
 2010 03 24 71642.409973
 2010 03 25 20641·359985
 2010 03 26 56639.190002
 2010 03 29 56641·960022
 2010 03 30 98643·510010
 2010 03 31 64641·940002
 2010 04 01 64643.770020
 2010 04 05 90648·719971
 2010 04 06 92651·869995
 2010 04 07 77648·909973
 2010 04 08 39647.549988
 2010 04 09 10653.820007
 2010 04 12 34658.390015
 2010 04 13 72655.369995
 2010 04 14 26660·070007
 2010 04 15 91666.340027
 2010 04 16 33654·479980
 2010 04 19 88652.260010
 2010 04 20 93659·820007
 2010 04 21 33661.219971
 2010 04 22 18656.400024
 2010 04 23 88665·260010
 2010 04 26 36668.690002
 2010 04 27 62652·440002
 2010 04 28 47652·330017
 2010 04 29 58657.450012
 2010 04 30 72654.859985
 2010 05 03 27655·059998
 2010 05 04 2644·460022
 2010 05 05 13638.390015
 2010 05 06 47587·669983
 2010 05 07 6602.710022
 2010 05 10 88611·609985
 2010 05 11 90632·150024
 2010 05 12 28636·710022
 2010 05 13 96637·880005
 2010 05 14 39621·150024
 2010 05 17 51614·690002
 2010 05 18 11616·099976
 2010 05 19 26606·409973
 2010 05 20 9590·320007
 2010 05 21 86581·640015
 2010 05 24 15591.440002
 2010 05 25 44573.479980
 2010 05 26 82587.979980
 2010 05 27 6589.140015
 2010 05 28 83599·039978
 2010 06 01 25590.369995
 2010 06 02 63590.700012
 2010 06 03 50602.869995
 2010 06 04 85585·440002
 2010 06 07 72578·969971
 2010 06 08 85574.340027
 2010 06 09 80580·200012
 2010 06 10 16582.109985
 2010 06 11 7594.119995
 2010 06 14 3601.320007
 2010 06 15 84601·719971
 2010 06 16 93611·219971
 2010 06 17 84610.159973
 2010 06 18 0614·299988
 2010 06 21 76610·929993
 2010 06 22 61602·789978
 2010 06 23 75597.750000
 2010 06 24 82590·390015
 2010 06 25 93588·140015
 2010 06 28 90590·090027
 2010 06 29 83569.729980
 2010 06 30 81566·130005
 2010 07 01 97556.000000
 2010 07 02 73559.039978
 2010 07 06 32559·880005
 2010 07 07 54564·880005
 2010 07 08 78582.030029
 2010 07 09 30587·440002
 2010 07 12 73588.630005
 2010 07 13 81593·020020
 2010 07 14 48598·359985
 2010 07 15 5594.250000
 2010 07 16 80584.710022
 2010 07 19 71583.190002
 2010 07 20 44581·080017
 2010 07 21 67586.020020
 2010 07 22 56588.309998
 2010 07 23 53598.450012
 2010 07 26 30606.280029
 2010 07 27 10610·849976
 2010 07 28 24606·669983
 2010 07 29 86600.739990
 2010 07 30 93598·169983
 2010 08 02 53606·090027
 2010 08 03 36613.890015
 2010 08 04 50615·739990
 2010 08 05 47615·580017
 2010 08 06 40609·239990
 2010 08 09 66616·780029
 2010 08 10 53611·390015
 2010 08 11 28598.210022
 2010 08 12 41591.580017
 2010 08 13 15593·179993
 2010 08 16 26587.979980
 2010 08 17 1593.299988
 2010 08 18 50597·219971
 2010 08 19 9589.250000
 2010 08 20 25585·429993
 2010 08 23 54587.130005
 2010 08 24 85575·539978
 2010 08 25 97571·859985
 2010 08 26 33575.299988
 2010 08 27 98572·049988
 2010 08 30 91577·440002
 2010 08 31 56573·030029
 2010 09 01 55577.619995
 2010 09 02 71594·809998
 2010 09 03 38600.609985
 2010 09 07 86601.010010
 2010 09 08 24601·270020
 2010 09 09 38605.239990
 2010 09 10 18607·780029
 2010 09 13 11610·559998
 2010 09 14 96614.359985
 2010 09 15 85613·929993
 2010 09 16 52616.469971
 2010 09 17 83618·219971
 2010 09 20 53620.150024
 2010 09 21 26626.020020
 2010 09 22 84623.109985
 2010 09 23 77618·440002
 2010 09 24 1619.669983
 2010 09 27 98629·479980
 2010 09 28 82624.000000
 2010 09 29 93629.000000
 2010 09 30 72626.900024
 2010 10 01 64628·799988
 2010 10 04 40624·460022
 2010 10 05 56627.359985
 2010 10 06 23636·630005
 2010 10 07 12634.809998
 2010 10 08 79637.159973
 2010 10 11 18641·140015
 2010 10 12 36637·489990
 2010 10 13 56646·369995
 2010 10 14 42643.780029
 2010 10 15 53643·989990
 2010 10 18 16648·030029
 2010 10 19 32639·349976
 2010 10 20 98643.219971
 2010 10 21 62645.719971
 2010 10 22 96650.080017
 2010 10 25 4653·179993
 2010 10 26 41649.750000
 2010 10 27 69646·909973
 2010 10 28 33649.859985
 2010 10 29 60651.510010
 2010 11 01 91650.390015
 2010 11 02 27654·210022
 2010 11 03 7653·760010
 2010 11 04 13653·760010
 2010 11 05 92661·590027
 2010 11 08 9672.530029
 2010 11 09 26667.840027
 2010 11 10 0665·349976
 2010 11 11 12665·739990
 2010 11 12 16660.030029
 2010 11 15 21661·880005
 2010 11 16 84648·390015
 2010 11 17 46650.150024
 2010 11 18 75653·669983
 2010 11 19 49657.830017
 2010 11 22 54656.169983
 2010 11 23 13651.840027
 2010 11 24 34655·859985
 2010 11 26 91657·830017
 2010 11 29 22650.539978
 2010 11 30 57650·539978
 2010 12 01 70650.820007
 2010 12 02 55668·229980
 2010 12 03 26668·229980
 2010 12 06 48676.599976
 2010 12 07 83678.059998
 2010 12 08 71675·830017
 2010 12 09 29675·830017
 2010 12 10 79682·590027
 2010 12 13 98686.700012
 2010 12 14 97685.489990
 2010 12 15 19683.250000
 2010 12 16 69682·549988
 2010 12 17 66682·549988
 2010 12 20 13687.820007
 2010 12 21 8691.950012
 2010 12 22 64690·849976
 2010 12 23 62695·039978
 2010 12 27 28693·349976
 2010 12 28 35693·349976
 2010 12 29 31695·799988
 2010 12 30 86696.539978
 2010 12 31 71695.219971
 2011 01 03  63698.830017
 2011 01 04  65699·049988
 2011 01 05  64699.049988
 2011 01 06  1700·679993
 2011 01 07  79698.780029
 2011 01 10  86699·020020
 2011 01 11  46703.859985
 2011 01 12  98706·809998
 2011 01 13  97709.809998
 2011 01 14  37710·109985
 2011 01 18  8715·150024
 2011 01 19  70708.799988
 2011 01 20  53704.000000
 2011 01 21  87708·929993
 2011 01 24  50709·820007
 2011 01 25  47709·340027
 2011 01 26  12715.489990
 2011 01 27  31717.320007
 2011 01 28  97706·719971
 2011 01 31  87708.059998
 2011 02 01  60714.390015
 2011 02 02  87722.010010
 2011 02 03  0717.809998
 2011 02 04  71721·809998
 2011 02 07  12727.369995
 2011 02 08  1729·729980
 2011 02 09  35729.260010
 2011 02 10  6727·530029
 2011 02 11  4730.309998
 2011 02 14  40736.630005
 2011 02 15  1735.349976
 2011 02 16  24738·190002
 2011 02 17  0739·099976
 2011 02 18  0742·599976
 2011 02 22  24727·960022
 2011 02 23  80719.989990
 2011 02 24  88717·510010
 2011 02 25  99725·140015
 2011 02 28  54732.539978
 2011 03 01  58724·359985
 2011 03 02  79722.700012
 2011 03 03  81725.880005
 2011 03 04  67728·619995
 2011 03 07  62723·260010
 2011 03 08  14724·859985
 2011 03 09  16727·900024
 2011 03 10  63717.969971
 2011 03 11  26716.250000
 2011 03 14  53713·559998
 2011 03 15  97699.349976
 2011 03 16  67693·760010
 2011 03 17  5700·580017
 2011 03 18  85708.280029
 2011 03 21  45712·479980
 2011 03 22  31717·530029
 2011 03 23  82712·710022
 2011 03 24  24719·979980
 2011 03 25  2727.390015
 2011 03 28  29727·409973
 2011 03 29  62724.640015
 2011 03 30  6734·239990
 2011 03 31  39736.289978
 2011 04 01  61738·559998
 2011 04 04  78739.150024
 2011 04 05  95739.669983
 2011 04 06  48740.239990
 2011 04 07  54737.590027
 2011 04 08  86735·190002
 2011 04 11  79733.869995
 2011 04 12  51727·400024
 2011 04 13  57727.419983
 2011 04 14  69723·840027
 2011 04 15  70729.969971
 2011 04 18  89719·669983
 2011 04 19  46724.770020
 2011 04 20  31730.369995
 2011 04 21  7740·820007
 2011 04 25  34740·530029
 2011 04 26  21743·809998
 2011 04 27  6747·650024
 2011 04 28  52752.960022
 2011 04 29  78755.599976
 2011 05 02  8755·559998
 2011 05 03  50749.729980
 2011 05 04  93745·049988
 2011 05 05  41738·890015
 2011 05 06  57742.090027
 2011 05 09  44744·400024
 2011 05 10  44749·789978
 2011 05 11  68743·570007
 2011 05 12  44741·020020
 2011 05 13  95741·809998
 2011 05 16  41738.150024
 2011 05 17  26732.770020
 2011 05 18  68737.450012
 2011 05 19  35743·020020
 2011 05 20  49739.830017
 2011 05 23  11730·190002
 2011 05 24  55730.369995
 2011 05 25  20729.229980
 2011 05 26  54731.330017
 2011 05 27  42737·849976
 2011 05 31  56742.859985
 2011 06 01  32731.299988
 2011 06 02  70726.960022
 2011 06 03  62722·450012
 2011 06 06  46714.840027
 2011 06 07  77715·070007
 2011 06 08  34710·669983
 2011 06 09  41712·010010
 2011 06 10  26705·210022
 2011 06 13  88703·159973
 2011 06 14  10706.549988
 2011 06 15  73701·669983
 2011 06 16  20698·940002
 2011 06 17  21704·150024
 2011 06 20  85704·090027
 2011 06 21  78711·789978
 2011 06 22  79715·549988
 2011 06 23  58702.409973
 2011 06 24  72705.010010
 2011 06 27  98704.900024
 2011 06 28  79711.700012
 2011 06 29  4721·809998
 2011 06 30  10728.619995
 2011 07 01  4733.260010
 2011 07 05  20742·299988
 2011 07 06  93740·679993
 2011 07 07  60745.510010
 2011 07 08  89742.359985
 2011 07 11  27732·419983
 2011 07 12  80730.599976
 2011 07 13  12731.849976
 2011 07 14  73726·520020
 2011 07 15  51727·239990
 2011 07 18  47720·549988
 2011 07 19  77725.669983
 2011 07 20  0735·750000
 2011 07 21  67737·150024
 2011 07 22  1743·239990
 2011 07 25  94739·969971
 2011 07 26  38738.869995
 2011 07 27  75723·770020
 2011 07 28  73721.280029
 2011 07 29  25711.599976
 2011 08 01  83708.159973
 2011 08 02  2695·969971
 2011 08 03  20684.299988
 2011 08 04  59664·460022
 2011 08 05  53645·299988
 2011 08 08  97617.280029
 2011 08 09  24608·359985
 2011 08 10  9618.859985
 2011 08 11  93623.000000
 2011 08 12  35648·520020
 2011 08 15  91654.409973
 2011 08 16  11654.130005
 2011 08 17  70655.530029
 2011 08 18  18625·049988
 2011 08 19  53619·820007
 2011 08 22  30619.109985
 2011 08 23  81619.969971
 2011 08 24  70638·559998
 2011 08 25  67638·169983
 2011 08 26  53627.109985
 2011 08 29  43653·599976
 2011 08 30  41661.929993
 2011 08 31  14669·530029
 2011 09 01  92666.130005
 2011 09 02  2647.270020
 2011 09 06  8630.549988
 2011 09 07  1644.570007
 2011 09 08  87655.000000
 2011 09 09  25635.570007
 2011 09 12  71628·679993
 2011 09 13  59640·640015
 2011 09 14  99643.830017
 2011 09 15  7659.489990
 2011 09 16  55666.669983
 2011 09 19  45657·460022
 2011 09 20  17664.330017
 2011 09 21  68644·369995
 2011 09 22  10614·950012
 2011 09 23  42619.030029
 2011 09 26  53623·719971
 2011 09 27  52644·669983
 2011 09 28  12634.349976
 2011 09 29  54628.119995
 2011 09 30  46623·419983
 2011 10 03  27604.270020
 2011 10 04  61590.929993
 2011 10 05  15614·169983
 2011 10 06  58625.570007
 2011 10 07  87633·859985
 2011 10 10  83640·369995
 2011 10 11  81654·140015
 2011 10 12  77660.929993
 2011 10 13  53656·210022
 2011 10 14  28667·659973
 2011 10 17  33660.820007
 2011 10 18  16656.539978
 2011 10 19  68665·030029
 2011 10 20  71659·520020
 2011 10 21  78672.059998
 2011 10 24  13683.280029
 2011 10 25  1677·400024
 2011 10 26  12673·940002
 2011 10 27  47689·780029
 2011 10 28  31705.539978
 2011 10 31  46692.340027
 2011 11 01  78670.979980
 2011 11 02  98672.880005
 2011 11 03  58681·979980
 2011 11 04  23684.679993
 2011 11 07  19685.710022
 2011 11 08  12693·099976
 2011 11 09  6677·510010
 2011 11 10  75677·619995
 2011 11 11  9687·020020
 2011 11 14  95688.359985
 2011 11 15  14686.859985
 2011 11 16  72682.710022
 2011 11 17  50667·969971
 2011 11 18  79668.890015
 2011 11 21  44653.479980
 2011 11 22  8652.650024
 2011 11 23  67641.510010
 2011 11 25  22639·809998
 2011 11 28  85643·400024
 2011 11 29  2658.169983
 2011 11 30  9663·880005
 2011 12 01  4684.919983
 2011 12 02  48686·789978
 2011 12 05  99690.330017
 2011 12 06  53692.049988
 2011 12 07  31686.969971
 2011 12 08  73679.299988
 2011 12 09  66682.320007
 2011 12 12  99677.030029
 2011 12 13  37672.049988
 2011 12 14  22666·190002
 2011 12 15  99668·869995
 2011 12 16  73670·080017
 2011 12 19  77662.809998
 2011 12 20  82668·440002
 2011 12 21  17677.669983
 2011 12 22  24686.669983
 2011 12 23  33692·549988
 2011 12 27  67695·840027
 2011 12 28  63688·219971
 2011 12 29  28689·909973
 2011 12 30  12693.260010
 2012 01 03 15697.020020
 2012 01 04 7698.659973
 2012 01 05 85696·969971
 2012 01 06 45702·119995
 2012 01 09 89703.000000
 2012 01 10 44707.950012
 2012 01 11 21709.669983
 2012 01 12 90709.909973
 2012 01 13 75705·570007
 2012 01 17 91712.849976
 2012 01 18 87712.890015
 2012 01 19 26722·940002
 2012 01 20 88723·520020
 2012 01 23 94723.580017
 2012 01 24 57721·469971
 2012 01 25 62723.150024
 2012 01 26 66726.659973
 2012 01 27 21726.250000
 2012 01 30 32719·809998
 2012 01 31 29723·219971
 2012 02 01 70727.640015
 2012 02 02 67732·239990
 2012 02 03 38737.099976
 2012 02 06 84741.299988
 2012 02 07 89740·510010
 2012 02 08 50743.630005
 2012 02 09 24745.030029
 2012 02 10 7741·090027
 2012 02 13 37745·840027
 2012 02 14 16743.250000
 2012 02 15 67743·440002
 2012 02 16 7743.969971
 2012 02 17 49752.710022
 2012 02 21 32752.530029
 2012 02 22 66751.080017
 2012 02 23 14749.250000
 2012 02 24 91755·880005
 2012 02 27 93750.719971
 2012 02 28 47756·890015
 2012 02 29 84755.460022
 2012 03 01 49757·549988
 2012 03 02 19756·700012
 2012 03 05 60752·479980
 2012 03 06 1741.479980
 2012 03 07 37744·330017
 2012 03 08 54750.909973
 2012 03 09 81756.900024
 2012 03 12 70756.840027
 2012 03 13 92761·450012
 2012 03 14 65769·280029
 2012 03 15 11770.739990
 2012 03 16 23775·640015
 2012 03 19 77776·070007
 2012 03 20 49773·119995
 2012 03 21 73774.760010
 2012 03 22 17768.000000
 2012 03 23 80766.869995
 2012 03 26 23772.919983
 2012 03 27 20781·010010
 2012 03 28 33772·599976
 2012 03 29 14769·469971
 2012 03 30 33775.049988
 2012 04 02 26776·669983
 2012 04 03 78777·140015
 2012 04 04 17771.059998
 2012 04 05 46770·559998
 2012 04 09 92761·909973
 2012 04 10 84750.030029
 2012 04 11 52753·539978
 2012 04 12 58756·909973
 2012 04 13 43757·799988
 2012 04 16 6755·080017
 2012 04 17 6759.349976
 2012 04 18 87764.960022
 2012 04 19 29758·320007
 2012 04 20 28761·989990
 2012 04 23 93751.340027
 2012 04 24 78756·280029
 2012 04 25 26763.219971
 2012 04 26 55767·590027
 2012 04 27 51773.070007
 2012 04 30 99771.450012
 2012 05 01 35772.429993
 2012 05 02 19771.340027
 2012 05 03 42767·859985
 2012 05 04 45756.340027
 2012 05 07 80754·369995
 2012 05 08 77744.919983
 2012 05 09 54742.669983
 2012 05 10 36749·570007
 2012 05 11 12746·150024
 2012 05 14 11739.530029
 2012 05 15 0735.020020
 2012 05 16 14732·869995
 2012 05 17 7720·780029
 2012 05 18 26713·330017
 2012 05 21 18715·020020
 2012 05 22 49724·039978
 2012 05 23 64716.469971
 2012 05 24 55724·440002
 2012 05 25 71726·750000
 2012 05 29 36731·179993
 2012 05 30 10724·609985
 2012 05 31 55717·549988
 2012 06 01 47705·400024
 2012 06 04 94698·880005
 2012 06 05 94703.090027
 2012 06 06 7710.119995
 2012 06 07 58724.640015
 2012 06 08 66721.539978
 2012 06 11 92721.119995
 2012 06 12 17720·479980
 2012 06 13 43722.119995
 2012 06 14 22723·919983
 2012 06 15 5732.250000
 2012 06 18 17734·739990
 2012 06 19 65742.590027
 2012 06 20 56742·460022
 2012 06 21 57729·799988
 2012 06 22 65731.190002
 2012 06 25 11721.000000
 2012 06 26 87721·700012
 2012 06 27 0728.340027
 2012 06 28 40723·440002
 2012 06 29 94736.679993
 2012 07 02 60747.280029
 2012 07 03 8751·989990
 2012 07 05 51751.940002
 2012 07 06 52743·750000
 2012 07 09 42742.760010
 2012 07 10 82736.700012
 2012 07 11 29734.760010
 2012 07 12 48730·159973
 2012 07 13 30736·669983
 2012 07 16 47742.919983
 2012 07 17 31740.880005
 2012 07 18 70748·539978
 2012 07 19 41755.049988
 2012 07 20 54750·159973
 2012 07 23 37736.260010
 2012 07 24 31731·580017
 2012 07 25 19732.890015
 2012 07 26 78736·429993
 2012 07 27 55749·969971
 2012 07 30 69759.869995
 2012 07 31 35758.549988
 2012 08 01 20755.090027
 2012 08 02 17745.070007
 2012 08 03 46754.219971
 2012 08 06 82765·539978
 2012 08 07 5767.940002
 2012 08 08 79768·210022
 2012 08 09 51769.869995
 2012 08 10 79768·229980
 2012 08 13 83768·690002
 2012 08 14 22770.659973
 2012 08 15 96771.340027
 2012 08 16 70772·960022
 2012 08 17 29778·849976
 2012 08 20 54777.429993
 2012 08 21 19777·030029
 2012 08 22 25774.719971
 2012 08 23 45771.469971
 2012 08 24 5770.190002
 2012 08 27 83775.900024
 2012 08 28 37774.109985
 2012 08 29 55774·789978
 2012 08 30 33769·630005
 2012 08 31 77770·650024
 2012 09 04 27769·599976
 2012 09 05 10772·739990
 2012 09 06 20776.250000
 2012 09 07 12789·729980
 2012 09 10 37788.520020
 2012 09 11 86788·520020
 2012 09 12 71790·789978
 2012 09 13 28791·869995
 2012 09 14 37805·750000
 2012 09 17 81804·020020
 2012 09 18 19802.890015
 2012 09 19 85803.710022
 2012 09 20 21799.229980
 2012 09 21 23804.409973
 2012 09 24 20800.219971
 2012 09 25 74793.859985
 2012 09 26 9787·520020
 2012 09 27 62789·900024
 2012 09 28 56790.700012
 2012 10 01 6793·510010
 2012 10 02 45792·869995
 2012 10 03 72794·479980
 2012 10 04 33800.309998
 2012 10 05 19802·700012
 2012 10 08 97800·559998
 2012 10 09 54793.859985
 2012 10 10 83788.080017
 2012 10 11 77789.760010
 2012 10 12 59785·640015
 2012 10 15 34786·260010
 2012 10 16 63794·580017
 2012 10 17 67800.669983
 2012 10 18 52800·780029
 2012 10 19 62788.549988
 2012 10 22 54784.169983
 2012 10 23 2775.929993
 2012 10 24 19776·349976
 2012 10 25 13775.109985
 2012 10 26 64773·960022
 2012 10 31 20775.820007
 2012 11 01 29780.400024
 2012 11 02 88780.799988
 2012 11 05 23777.969971
 2012 11 06 83783.739990
 2012 11 07 76767·280029
 2012 11 08 13761·390015
 2012 11 09 88758.909973
 2012 11 12 81761·219971
 2012 11 13 80757.859985
 2012 11 14 36747.309998
 2012 11 15 41744.369995
 2012 11 16 24742·419983
 2012 11 19 84754·140015
 2012 11 20 35761·299988
 2012 11 21 89766·320007
 2012 11 23 53771.020020
 2012 11 26 58772·719971
 2012 11 27 9773.090027
 2012 11 28 63766.090027
 2012 11 29 29779·179993
 2012 11 30 96780·770020
 2012 12 03 84779·210022
 2012 12 04 20776.450012
 2012 12 05 40773.719971
 2012 12 06 17778.030029
 2012 12 07 10780.729980
 2012 12 10 41783·250000
 2012 12 11 99786·960022
 2012 12 12 65789·390015
 2012 12 13 62783·559998
 2012 12 14 33781.359985
 2012 12 17 45782·549988
 2012 12 18 10791·219971
 2012 12 19 41795·030029
 2012 12 20 28793.419983
 2012 12 21 39788.000000
 2012 12 24 45788.890015
 2012 12 26 73784·489990
 2012 12 27 83776·250000
 2012 12 28 70776.429993
 2012 12 31 89774.530029
 2013 01 02  7791·460022
 2013 01 03  79806.599976
 2013 01 04  51808·390015
 2013 01 07  87807.640015
 2013 01 08  19804·900024
 2013 01 09  22808·760010
 2013 01 10  20810·400024
 2013 01 11  9813.669983
 2013 01 14  9812·950012
 2013 01 15  45812.049988
 2013 01 16  39814·330017
 2013 01 17  47818·239990
 2013 01 18  4818·849976
 2013 01 22  3821.940002
 2013 01 23  96826.650024
 2013 01 24  21827·130005
 2013 01 25  53830.349976
 2013 01 28  79830.799988
 2013 01 29  5831·510010
 2013 01 30  76832·330017
 2013 01 31  31830·719971
 2013 02 01  80833.650024
 2013 02 04  3830·049988
 2013 02 05  80831.979980
 2013 02 06  39835·400024
 2013 02 07  36832·260010
 2013 02 08  53839.500000
 2013 02 11  28840.599976
 2013 02 12  3841.750000
 2013 02 13  5841·989990
 2013 02 14  43841.099976
 2013 02 15  38841.280029
 2013 02 19  73844·919983
 2013 02 20  68839·039978
 2013 02 21  86830·630005
 2013 02 22  56835·010010
 2013 02 25  23825·820007
 2013 02 26  32824.140015
 2013 02 27  20829·950012
 2013 02 28  49840·849976
 2013 03 01  56833.309998
 2013 03 04  28839.340027
 2013 03 05  7848.349976
 2013 03 06  12853.979980
 2013 03 07  95856·049988
 2013 03 08  14856.859985
 2013 03 11  36859·469971
 2013 03 12  65859.909973
 2013 03 13  92860·020020
 2013 03 14  70864·640015
 2013 03 15  19864.419983
 2013 03 18  51858·320007
 2013 03 19  21854·820007
 2013 03 20  3862·200012
 2013 03 21  95857.840027
 2013 03 22  40859.190002
 2013 03 25  83859.039978
 2013 03 26  46863.719971
 2013 03 27  25861·929993
 2013 03 28  25867·479980
 2013 04 01  4865·729980
 2013 04 02  54868.820007
 2013 04 03  99859.559998
 2013 04 04  27861.169983
 2013 04 05  34853.950012
 2013 04 08  9859.409973
 2013 04 09  29866·210022
 2013 04 10  88871.210022
 2013 04 11  49880·260010
 2013 04 12  19876.880005
 2013 04 15  53860·729980
 2013 04 16  78862.809998
 2013 04 17  48856.049988
 2013 04 18  14851.900024
 2013 04 19  33854·309998
 2013 04 22  92858.719971
 2013 04 23  57867·489990
 2013 04 24  51874.090027
 2013 04 25  59877.229980
 2013 04 26  48875·359985
 2013 04 29  26877.940002
 2013 04 30  12880·419983
 2013 05 01  41877·530029
 2013 05 02  91878·130005
 2013 05 03  32889.090027
 2013 05 06  4895.309998
 2013 05 07  20896.909973
 2013 05 08  89900·539978
 2013 05 09  73900.969971
 2013 05 10  57901.469971
 2013 05 13  56903·049988
 2013 05 14  38906.760010
 2013 05 15  77914.020020
 2013 05 16  30914.799988
 2013 05 17  39916.830017
 2013 05 20  55922.969971
 2013 05 21  92922·650024
 2013 05 22  3914·080017
 2013 05 23  81906.520020
 2013 05 24  85907.270020
 2013 05 28  95917·140015
 2013 05 29  83908.549988
 2013 05 30  19913·729980
 2013 05 31  98904·440002
 2013 06 03  85899.289978
 2013 06 04  1899.559998
 2013 06 05  18890.369995
 2013 06 06  87885.960022
 2013 06 07  89900.590027
 2013 06 10  15908.130005
 2013 06 11  65898·950012
 2013 06 12  71892.260010
 2013 06 13  56890·780029
 2013 06 14  6900·090027
 2013 06 17  72903.640015
 2013 06 18  95908·510010
 2013 06 19  63902·590027
 2013 06 20  81877·760010
 2013 06 21  78873.630005
 2013 06 24  28863·799988
 2013 06 25  9870·909973
 2013 06 26  71879·820007
 2013 06 27  45890.409973
 2013 06 28  64887.580017
 2013 07 01  19893·710022
 2013 07 02  33891.489990
 2013 07 03  61890.349976
 2013 07 05  22895.619995
 2013 07 08  45907·250000
 2013 07 09  48911·780029
 2013 07 10  40914.109985
 2013 07 11  46916.849976
 2013 07 12  61928·099976
 2013 07 15  24931·130005
 2013 07 16  19927.630005
 2013 07 17  6929.919983
 2013 07 18  69932.739990
 2013 07 19  91934.650024
 2013 07 22  61938.200012
 2013 07 23  95938·640015
 2013 07 24  92933·729980
 2013 07 25  7932.989990
 2013 07 26  54931.179993
 2013 07 29  33934·099976
 2013 07 30  82934.849976
 2013 07 31  53936·729980
 2013 08 01  10937·090027
 2013 08 02  64946.219971
 2013 08 05  15947·809998
 2013 08 06  35941.669983
 2013 08 07  69936·590027
 2013 08 08  56938.909973
 2013 08 09  90938.090027
 2013 08 12  86936·609985
 2013 08 13  92935·940002
 2013 08 14  5936·979980
 2013 08 15  33922.070007
 2013 08 16  63919·150024
 2013 08 19  67915·010010
 2013 08 20  29915.080017
 2013 08 21  94912.359985
 2013 08 22  45914·280029
 2013 08 23  8921·200012
 2013 08 26  72922·559998
 2013 08 27  49907.219971
 2013 08 28  41906·489990
 2013 08 29  52908.570007
 2013 08 30  4906·669983
 2013 09 03  98909.099976
 2013 09 04  82911.539978
 2013 09 05  62920·260010
 2013 09 06  19913.880005
 2013 09 09  66921.989990
 2013 09 10  25931·710022
 2013 09 11  26935·750000
 2013 09 12  35937·700012
 2013 09 13  4937·570007
 2013 09 16  51940·900024
 2013 09 17  57945.989990
 2013 09 18  97947.650024
 2013 09 19  88959·179993
 2013 09 20  67952.719971
 2013 09 23  93945.929993
 2013 09 24  74945.280029
 2013 09 25  17944·130005
 2013 09 26  4944·700012
 2013 09 27  97942.049988
 2013 09 30  61935.239990
 2013 10 01  17939.500000
 2013 10 02  19939.739990
 2013 10 03  56933·719971
 2013 10 04  75938·010010
 2013 10 07  38936.469971
 2013 10 08  95924·489990
 2013 10 09  84918·849976
 2013 10 10  63924.239990
 2013 10 11  57942·679993
 2013 10 14  36944.690002
 2013 10 15  18946.690002
 2013 10 16  92947.969971
 2013 10 17  72957·169983
 2013 10 18  76967.960022
 2013 10 21  21972.080017
 2013 10 22  56974.369995
 2013 10 23  10971·469971
 2013 10 24  70974.400024
 2013 10 25  82978.150024
 2013 10 28  76980·440002
 2013 10 29  22983.030029
 2013 10 30  1979.650024
 2013 10 31  12978·650024
 2013 11 01  95977.270020
 2013 11 04  81982.559998
 2013 11 05  75979·210022
 2013 11 06  51983.340027
 2013 11 07  81972·340027
 2013 11 08  89972.820007
 2013 11 11  23984.210022
 2013 11 12  60981.349976
 2013 11 13  31980·530029
 2013 11 14  72991.830017
 2013 11 15  3997.650024
 2013 11 18  28995·289978
 2013 11 19  61992·809998
 2013 11 20  79988.590027
 2013 11 21  96990.919983
 2013 11 22  68998.969971
 2013 11 25  171001.710022
 2013 11 26  861001·650024
 2013 11 27  81003.260010
 2013 11 29  171004.090027
 2013 12 02  691001·250000
 2013 12 03  93995.219971
 2013 12 04  71990·400024
 2013 12 05  39993·380005
 2013 12 06  8994.400024
 2013 12 09  261005.659973
 2013 12 10  431003.549988
 2013 12 11  20990.880005
 2013 12 12  56987·090027
 2013 12 13  35987·690002
 2013 12 16  3991.239990
 2013 12 17  75990.510010
 2013 12 18  57985.789978
 2013 12 19  951003.530029
 2013 12 20  601008·520020
 2013 12 23  421016·950012
 2013 12 24  781018·989990
 2013 12 26  81022.140015
 2013 12 27  451025·260010
 2013 12 30  821024.670044
 2013 12 31  151026.170044
 2014 01 02 971018·799988
 2014 01 03 141019.770020
 2014 01 06 841016.789978
 2014 01 07 861018.330017
 2014 01 08 151021·309998
 2014 01 09 491021·000000
 2014 01 10 601022.840027
 2014 01 13 371013.190002
 2014 01 14 351015.280029
 2014 01 15 571026·550049
 2014 01 16 491027·540039
 2014 01 17 351024.780029
 2014 01 21 591023·320007
 2014 01 22 691028.109985
 2014 01 23 141017.020020
 2014 01 24 75999·929993
 2014 01 27 12989.359985
 2014 01 28 42993.640015
 2014 01 29 42989.200012
 2014 01 30 76996.979980
 2014 01 31 43990.679993
 2014 02 03 57971·640015
 2014 02 04 47972·960022
 2014 02 05 83970·789978
 2014 02 06 30978·859985
 2014 02 07 22991·020020
 2014 02 10 661001·229980
 2014 02 11 641005·789978
 2014 02 12 721015.049988
 2014 02 13 681011.440002
 2014 02 14 611021.070007
 2014 02 18 141026.430054
 2014 02 19 941022.440002
 2014 02 20 511021·429993
 2014 02 21 221027·910034
 2014 02 24 511029.099976
 2014 02 25 461029.099976
 2014 02 26 541031.229980
 2014 02 27 611031·630005
 2014 02 28 201034·819946
 2014 03 03 51027·280029
 2014 03 04 821038.349976
 2014 03 05 151047.959961
 2014 03 06 911049.750000
 2014 03 07 711047·099976
 2014 03 10 681044.619995
 2014 03 11 481042·550049
 2014 03 12 561037.119995
 2014 03 13 681030.319946
 2014 03 14 681029·910034
 2014 03 17 481033·989990
 2014 03 18 361041.079956
 2014 03 19 481035·750000
 2014 03 20 631037·739990
 2014 03 21 271042.439941
 2014 03 24 741033.920044
 2014 03 25 861037.109985
 2014 03 26 611034.420044
 2014 03 27 231028·420044
 2014 03 28 401034·380005
 2014 03 31 811040.520020
 2014 04 01 931048·609985
 2014 04 02 991053.510010
 2014 04 03 271051.920044
 2014 04 04 601040.369995
 2014 04 07 161027.119995
 2014 04 08 441025·099976
 2014 04 09 551034·199951
 2014 04 10 741021·809998
 2014 04 11 111012·140015
 2014 04 14 691012.590027
 2014 04 15 691012·239990
 2014 04 16 961030.300049
 2014 04 17 851035.609985
 2014 04 21 141039·109985
 2014 04 22 361044·989990
 2014 04 23 281045.910034
 2014 04 24 691043·180054
 2014 04 25 401037.079956
 2014 04 28 521030·859985
 2014 04 29 951042.500000
 2014 04 30 211043.219971
 2014 05 01 361047·290039
 2014 05 02 351048·219971
 2014 05 05 481041.300049
 2014 05 06 211042·119995
 2014 05 07 141037·050049
 2014 05 08 291042.530029
 2014 05 09 621040·699951
 2014 05 12 771049·680054
 2014 05 13 131057·130005
 2014 05 14 51051·180054
 2014 05 15 371037.569946
 2014 05 16 211039.459961
 2014 05 19 951043·880005
 2014 05 20 551041.329956
 2014 05 21 981045·349976
 2014 05 22 71050·920044
 2014 05 23 491055·560059
 2014 05 27 991061·829956
 2014 05 28 971063.150024
 2014 05 29 201064·780029
 2014 05 30 861068·390015
 2014 06 02 811067·650024
 2014 06 03 81069·609985
 2014 06 04 641069·540039
 2014 06 05 461072.300049
 2014 06 06 711083·800049
 2014 06 09 311085·979980
 2014 06 10 721084.280029
 2014 06 11 901081.900024
 2014 06 12 621074·060059
 2014 06 13 931074.920044
 2014 06 16 11076.969971
 2014 06 17 81078·479980
 2014 06 18 731082·119995
 2014 06 19 441089.180054
 2014 06 20 311093.550049
 2014 06 23 101093·109985
 2014 06 24 491086.839966
 2014 06 25 591086.310059
 2014 06 26 701084·849976
 2014 06 27 371089.489990
 2014 06 30 591093·229980
 2014 07 01 381096·510010
 2014 07 02 501100·920044
 2014 07 03 501104.390015
 2014 07 07 971101.130005
 2014 07 08 71091·439941
 2014 07 09 261094.680054
 2014 07 10 371087.670044
 2014 07 11 821091.739990
 2014 07 14 151099·310059
 2014 07 15 811094·310059
 2014 07 16 111099·680054
 2014 07 17 581088·569946
 2014 07 18 401091·550049
 2014 07 21 211094·530029
 2014 07 22 111101.020020
 2014 07 23 951103.859985
 2014 07 24 801105·959961
 2014 07 25 781099.729980
 2014 07 28 991095.380005
 2014 07 29 861096.849976
 2014 07 30 621093.239990
 2014 07 31 81075.599976
 2014 08 01 621067.410034
 2014 08 04 511070·319946
 2014 08 05 361066.689941
 2014 08 06 931065.119995
 2014 08 07 151061.729980
 2014 08 08 331064.020020
 2014 08 11 761078.449951
 2014 08 12 401074·630005
 2014 08 13 941080·170044
 2014 08 14 31086·060059
 2014 08 15 851082.589966
 2014 08 18 811093.500000
 2014 08 19 621101·000000
 2014 08 20 541102·699951
 2014 08 21 861107.699951
 2014 08 22 711106.619995
 2014 08 25 81112.160034
 2014 08 26 51114.719971
 2014 08 27 301113.459961
 2014 08 28 941110.109985
 2014 08 29 451112.670044
 2014 09 02 01113·589966
 2014 09 03 931115.160034
 2014 09 04 541111.739990
 2014 09 05 101110·339966
 2014 09 08 81113.699951
 2014 09 09 751107.579956
 2014 09 10 851106·439941
 2014 09 11 651108.410034
 2014 09 12 251104.869995
 2014 09 15 21103·250000
 2014 09 16 421103.030029
 2014 09 17 01110·869995
 2014 09 18 681117·170044
 2014 09 19 231117.140015
 2014 09 22 71107.619995
 2014 09 23 271102.770020
 2014 09 24 821100·430054
 2014 09 25 151093·550049
 2014 09 26 871094.280029
 2014 09 29 841092·390015
 2014 09 30 361094·650024
 2014 10 01 771079.079956
 2014 10 02 141070·050049
 2014 10 03 331084·609985
 2014 10 06 251088·619995
 2014 10 07 351075·229980
 2014 10 08 441069·250000
 2014 10 09 631070.369995
 2014 10 10 661057·040039
 2014 10 13 401039·030029
 2014 10 14 581038·410034
 2014 10 15 861010·799988
 2014 10 16 61019·520020
 2014 10 17 671040.250000
 2014 10 20 651046·829956
 2014 10 21 411063·040039
 2014 10 22 121071.670044
 2014 10 23 151076·280029
 2014 10 24 941082·530029
 2014 10 27 901084·719971
 2014 10 28 781093·150024
 2014 10 29 121094·829956
 2014 10 30 31097.760010
 2014 10 31 211114·650024
 2014 11 03 251119.790039
 2014 11 04 61112.410034
 2014 11 05 731119·310059
 2014 11 06 481120·310059
 2014 11 07 951125·359985
 2014 11 10 741128.589966
 2014 11 11 111130·890015
 2014 11 12 71129·189941
 2014 11 13 591128.510010
 2014 11 14 151131.030029
 2014 11 17 491130.369995
 2014 11 18 621134.250000
 2014 11 19 101133·430054
 2014 11 20 561133·489990
 2014 11 21 431143·180054
 2014 11 24 11148.119995
 2014 11 25 681147.589966
 2014 11 26 461148·810059
 2014 11 28 751147.609985
 2014 12 01 361138.069946
 2014 12 02 761140·180054
 2014 12 03 611146.770020
 2014 12 04 521145.260010
 2014 12 05 61149.849976
 2014 12 08 41140·469971
 2014 12 09 11129·449951
 2014 12 10 51123·719971
 2014 12 11 731126·939941
 2014 12 12 461111.900024
 2014 12 15 931100.540039
 2014 12 16 901095.400024
 2014 12 17 261096·689941
 2014 12 18 211124·619995
 2014 12 19 851144.079956
 2014 12 22 911148·859985
 2014 12 23 771154·530029
 2014 12 26 731158.239990
 2014 12 29 541158·550049
 2014 12 30 121155·469971
 2014 12 31 631143.900024
 2015 01 02  711137.050049
 2015 01 05  991121.479980
 2015 01 06  861107·339966
 2015 01 07  491117.300049
 2015 01 08  101130.420044
 2015 01 09  471133.089966
 2015 01 12  691124·520020
 2015 01 13  221117·150024
 2015 01 14  91106·260010
 2015 01 15  481107·729980
 2015 01 16  441105·910034
 2015 01 20  941114·589966
 2015 01 21  111118.790039
 2015 01 22  761127·000000
 2015 01 23  161140·969971
 2015 01 26  41136·250000
 2015 01 27  861125·780029
 2015 01 28  331115.619995
 2015 01 29  181109.030029
 2015 01 30  151111.170044
 2015 02 02  281103·569946
 2015 02 03  441127·750000
 2015 02 04  51135·140015
 2015 02 05  131139.550049
 2015 02 06  571142.579956
 2015 02 09  591138.020020
 2015 02 10  601141·380005
 2015 02 11  141146.819946
 2015 02 12  151155·640015
 2015 02 13  541163.040039
 2015 02 17  901164·969971
 2015 02 18  531166·500000
 2015 02 19  731166.260010
 2015 02 20  291163.400024
 2015 02 23  251173.130005
 2015 02 24  941174·579956
 2015 02 25  251177·050049
 2015 02 26  91173.439941
 2015 02 27  231173·140015
 2015 03 02  261173·560059
 2015 03 03  891170.510010
 2015 03 04  451164.660034
 2015 03 05  651168·930054
 2015 03 06  601153·599976
 2015 03 09  101156.349976
 2015 03 10  121141·060059
 2015 03 11  571139·380005
 2015 03 12  351141.839966
 2015 03 13  581140·540039
 2015 03 16  111150.910034
 2015 03 17  331154·079956
 2015 03 18  141152.469971
 2015 03 19  251165·760010
 2015 03 20  661171·050049
 2015 03 23  471176·060059
 2015 03 24  841169.130005
 2015 03 25  321151·869995
 2015 03 26  291143.359985
 2015 03 27  821147·699951
 2015 03 30  591157.189941
 2015 03 31  221156·280029
 2015 04 01  751146.119995
 2015 04 02  441151.170044
 2015 04 06  761150.930054
 2015 04 07  641161·339966
 2015 04 08  41160·199951
 2015 04 09  661160·489990
 2015 04 10  981170·260010
 2015 04 13  541169·989990
 2015 04 14  411164.729980
 2015 04 15  31174·040039
 2015 04 16  131173·920044
 2015 04 17  91158·739990
 2015 04 20  381167.459961
 2015 04 21  371170·910034
 2015 04 22  351169.140015
 2015 04 23  741175.869995
 2015 04 24  691180.939941
 2015 04 27  761176.890015
 2015 04 28  01169·910034
 2015 04 29  181170·979980
 2015 04 30  341159·699951
 2015 05 01  501166.920044
 2015 05 04  721178·300049
 2015 05 05  361164.859985
 2015 05 06  591154.290039
 2015 05 07  161158.010010
 2015 05 08  381171.869995
 2015 05 11  461174.369995
 2015 05 12  951163.780029
 2015 05 13  561169.979980
 2015 05 14  121176.000000
 2015 05 15  931181.209961
 2015 05 18  171183·079956
 2015 05 19  761186·000000
 2015 05 20  321184.979980
 2015 05 21  451185·229980
 2015 05 22  251186.969971
 2015 05 26  91172.300049
 2015 05 27  601176.060059
 2015 05 28  971179·540039
 2015 05 29  451175.160034
 2015 06 01  101173.760010
 2015 06 02  841172.260010
 2015 06 03  681178.140015
 2015 06 04  271169·290039
 2015 06 05  621164·839966
 2015 06 08  171161·869995
 2015 06 09  21157·479980
 2015 06 10  461164.869995
 2015 06 11  711176·770020
 2015 06 12  971168.880005
 2015 06 15  691158·189941
 2015 06 16  31163·569946
 2015 06 17  681167.459961
 2015 06 18  881176·390015
 2015 06 19  621179·150024
 2015 06 22  231184.030029
 2015 06 23  111184·650024
 2015 06 24  751177.839966
 2015 06 25  01173·859985
 2015 06 26  571170.319946
 2015 06 29  811148·829956
 2015 06 30  741149·000000
 2015 07 01  281155.550049
 2015 07 02  801156.630005
 2015 07 06  851149·510010
 2015 07 07  211141.489990
 2015 07 08  151142.579956
 2015 07 09  921145·170044
 2015 07 10  531152·560059
 2015 07 13  801164.959961
 2015 07 14  551170.189941
 2015 07 15  191173.209961
 2015 07 16  441181·099976
 2015 07 17  381181.969971
 2015 07 20  671183.709961
 2015 07 21  111178.709961
 2015 07 22  381176.130005
 2015 07 23  81169.819946
 2015 07 24  951158.150024
 2015 07 27  441150·140015
 2015 07 28  431152.699951
 2015 07 29  281166·619995
 2015 07 30  91167·839966
 2015 07 31  171172.599976
 2015 08 03  891164.290039
 2015 08 04  621165.229980
 2015 08 05  21170·060059
 2015 08 06  571157.030029
 2015 08 07  341153·219971
 2015 08 10  961163.770020
 2015 08 11  931158·369995
 2015 08 12  141144.469971
 2015 08 13  591159·170044
 2015 08 14  441160·349976
 2015 08 17  281159.989990
 2015 08 18  631168·449951
 2015 08 19  701154·979980
 2015 08 20  441134·880005
 2015 08 21  751099.810059
 2015 08 24  41044·089966
 2015 08 25  01042.770020
 2015 08 26  581048·819946
 2015 08 27  271087.030029
 2015 08 28  631102·380005
 2015 08 31  51097·969971
 2015 09 01  751062.569946
 2015 09 02  51068·390015
 2015 09 03  911085.719971
 2015 09 04  671067·660034
 2015 09 08  71074.939941
 2015 09 09  521082.540039
 2015 09 10  621082.069946
 2015 09 11  921082·670044
 2015 09 14  921087·930054
 2015 09 15  381090.900024
 2015 09 16  781104·030029
 2015 09 17  121109.729980
 2015 09 18  941091·380005
 2015 09 21  561092·579956
 2015 09 22  621077.020020
 2015 09 23  831078.719971
 2015 09 24  991065·040039
 2015 09 25  261071.140015
 2015 09 28  671046·619995
 2015 09 29  881042.140015
 2015 09 30  221051·050049
 2015 10 01  921057.699951
 2015 10 02  671053.930054
 2015 10 05  331086.780029
 2015 10 06  991097·020020
 2015 10 07  241099·670044
 2015 10 08  621106.380005
 2015 10 09  491117·579956
 2015 10 12  941118.719971
 2015 10 13  141113.439941
 2015 10 14  791107.189941
 2015 10 15  931110.270020
 2015 10 16  951123.199951
 2015 10 19  831124·229980
 2015 10 20  671126·510010
 2015 10 21  471120.560059
 2015 10 22  141122·670044
 2015 10 23  741144.520020
 2015 10 26  21145.910034
 2015 10 27  181141·089966
 2015 10 28  901144.380005
 2015 10 29  571154.969971
 2015 10 30  841153·540039
 2015 11 02  371153·650024
 2015 11 03  841164.000000
 2015 11 04  251163.560059
 2015 11 05  381159.550049
 2015 11 06  601156.160034
 2015 11 09  861147.319946
 2015 11 10  991148.420044
 2015 11 11  161151.000000
 2015 11 12  701134.489990
 2015 11 13  81121·920044
 2015 11 16  211120·369995
 2015 11 17  921134.630005
 2015 11 18  721137.089966
 2015 11 19  881152.540039
 2015 11 20  621154.699951
 2015 11 23  661154·339966
 2015 11 24  01148·250000
 2015 11 25  891157·449951
 2015 11 27  151156·489990
 2015 11 30  651154·660034
 2015 12 01  81155.339966
 2015 12 02  981152·609985
 2015 12 03  01133·020020
 2015 12 04  381137.589966
 2015 12 07  801145.160034
 2015 12 08  291136.709961
 2015 12 09  601128·250000
 2015 12 10  621133·040039
 2015 12 11  211112.630005
 2015 12 14  201103.520020
 2015 12 15  651119.099976
 2015 12 16  351130·910034
 2015 12 17  631129·969971
 2015 12 18  331110.670044
 2015 12 21  91110.770020
 2015 12 22  851118·670044
 2015 12 23  631130·099976
 2015 12 24  561139.949951
 2015 12 28  101131·810059
 2015 12 29  601139.300049
 2015 12 30  31141·479980
 2015 12 31  31131·750000
 2016 01 04 141102.310059
 2016 01 05 371110·189941
 2016 01 06 891095·670044
 2016 01 07 101073.079956
 2016 01 08 901061·739990
 2016 01 11 161051·589966
 2016 01 12 521057·719971
 2016 01 13 421041·699951
 2016 01 14 311036.739990
 2016 01 15 221025.079956
 2016 01 19 501028·310059
 2016 01 20 85998·659973
 2016 01 21 561020·000000
 2016 01 22 61032.780029
 2016 01 25 641034.560059
 2016 01 26 531035.599976
 2016 01 27 101033·310059
 2016 01 28 421033·189941
 2016 01 29 11043.449951
 2016 02 01 841058·790039
 2016 02 02 621045·869995
 2016 02 03 331031·930054
 2016 02 04 921048·439941
 2016 02 05 401032.119995
 2016 02 08 61006.020020
 2016 02 09 21009.140015
 2016 02 10 941018·000000
 2016 02 11 9995.549988
 2016 02 12 621006·770020
 2016 02 16 01025·829956
 2016 02 17 881044·760010
 2016 02 18 51054·689941
 2016 02 19 721047.339966
 2016 02 22 31056.400024
 2016 02 23 821057.829956
 2016 02 24 651041·959961
 2016 02 25 71061.339966
 2016 02 26 111073.280029
 2016 02 29 71066.439941
 2016 03 01 531067·839966
 2016 03 02 611086.670044
 2016 03 03 491092·390015
 2016 03 04 191098·219971
 2016 03 07 551099·979980
 2016 03 08 521092·520020
 2016 03 09 681093·599976
 2016 03 10 01087·640015
 2016 03 11 851100·359985
 2016 03 14 251111·510010
 2016 03 15 441107·170044
 2016 03 16 581109.859985
 2016 03 17 811117.010010
 2016 03 18 491127·510010
 2016 03 21 761129.030029
 2016 03 22 221127.469971
 2016 03 23 51123.959961
 2016 03 24 191116.599976
 2016 03 28 901122·079956
 2016 03 29 511120.349976
 2016 03 30 461136.630005
 2016 03 31 521137.540039
 2016 04 01 361129·729980
 2016 04 04 261139.859985
 2016 04 05 161128·930054
 2016 04 06 941129.310059
 2016 04 07 901124·089966
 2016 04 08 521128·880005
 2016 04 11 541128.890015
 2016 04 12 141127·540039
 2016 04 13 521140·520020
 2016 04 14 631149.560059
 2016 04 15 221148·900024
 2016 04 18 51147.119995
 2016 04 19 481157·109985
 2016 04 20 151159.729980
 2016 04 21 81155.589966
 2016 04 22 871152·439941
 2016 04 25 271150.319946
 2016 04 26 891154·640015
 2016 04 27 251153·500000
 2016 04 28 51147·349976
 2016 04 29 661136.449951
 2016 05 02 911143·910034
 2016 05 03 111137·079956
 2016 05 04 261131.839966
 2016 05 05 641131.880005
 2016 05 06 551128.290039
 2016 05 09 281136.290039
 2016 05 10 451139.459961
 2016 05 11 481142.170044
 2016 05 12 351135.530029
 2016 05 13 661129.989990
 2016 05 16 821132.069946
 2016 05 17 671129·109985
 2016 05 18 151125.479980
 2016 05 19 351120·410034
 2016 05 20 811128.449951
 2016 05 23 971133.069946
 2016 05 24 01133.939941
 2016 05 25 761150.000000
 2016 05 26 101155.050049
 2016 05 27 391156·650024
 2016 05 31 221156·420044
 2016 06 01 491154·250000
 2016 06 02 641156·880005
 2016 06 03 161155.219971
 2016 06 06 381162.959961
 2016 06 07 441169·250000
 2016 06 08 621170.849976
 2016 06 09 811167.900024
 2016 06 10 291157.069946
 2016 06 13 731150·660034
 2016 06 14 481142·589966
 2016 06 15 91146·209961
 2016 06 16 21134.989990
 2016 06 17 741142.469971
 2016 06 20 921147.849976
 2016 06 21 991153·500000
 2016 06 22 891154.160034
 2016 06 23 101155.839966
 2016 06 24 871125·560059
 2016 06 27 771101·550049
 2016 06 28 471108.130005
 2016 06 29 681128·430054
 2016 06 30 521145·339966
 2016 07 01 941161.079956
 2016 07 05 561151·099976
 2016 07 06 631147·729980
 2016 07 07 321156·599976
 2016 07 08 251163.140015
 2016 07 11 241179.989990
 2016 07 12 311184.859985
 2016 07 13 961188·180054
 2016 07 14 711192.670044
 2016 07 15 821193.410034
 2016 07 18 351195·229980
 2016 07 19 381194·829956
 2016 07 20 561197.829956
 2016 07 21 871195.650024
 2016 07 22 631197·619995
 2016 07 25 771197.239990
 2016 07 26 311196·479980
 2016 07 27 211195·949951
 2016 07 28 291196.349976
 2016 07 29 571198.420044
 2016 08 01 721200.260010
 2016 08 02 901189·199951
 2016 08 03 701191·800049
 2016 08 04 471196·119995
 2016 08 05 791200·160034
 2016 08 08 261206·380005
 2016 08 09 491206.900024
 2016 08 10 421203.170044
 2016 08 11 771205.619995
 2016 08 12 851207·040039
 2016 08 15 541209·920044
 2016 08 16 611206.410034
 2016 08 17 171200.569946
 2016 08 18 491207·300049
 2016 08 19 981204.709961
 2016 08 22 481205·310059
 2016 08 23 741210·030029
 2016 08 24 251202·869995
 2016 08 25 191202.310059
 2016 08 26 711196.890015
 2016 08 29 491201.819946
 2016 08 30 451202.630005
 2016 08 31 791197·650024
 2016 09 01 261195·630005
 2016 09 02 661204.349976
 2016 09 06 641206·089966
 2016 09 07 661208·609985
 2016 09 08 301208.000000
 2016 09 09 771179·829956
 2016 09 12 651174·800049
 2016 09 13 941174.829956
 2016 09 14 301174·790039
 2016 09 15 571176·260010
 2016 09 16 551181.150024
 2016 09 19 01183.969971
 2016 09 20 921185.630005
 2016 09 21 51185.760010
 2016 09 22 641199·640015
 2016 09 23 471200.150024
 2016 09 26 121190·119995
 2016 09 27 481188.160034
 2016 09 28 501193.020020
 2016 09 29 241189·680054
 2016 09 30 101194·280029
 2016 10 03 361194.859985
 2016 10 04 941188·739990
 2016 10 05 421192.729980
 2016 10 06 281191·660034
 2016 10 07 441188.430054
 2016 10 10 31194·819946
 2016 10 11 401179·560059
 2016 10 12 361181.660034
 2016 10 13 731171·530029
 2016 10 14 91181.540039
 2016 10 17 811177.050049
 2016 10 18 281178.790039
 2016 10 19 471184.489990
 2016 10 20 681182·060059
 2016 10 21 521180.060059
 2016 10 24 241187.229980
 2016 10 25 191186·170044
 2016 10 26 611180·469971
 2016 10 27 671179.890015
 2016 10 28 671173.319946
 2016 10 31 621176.579956
 2016 11 01 961161·670044
 2016 11 02 631159.069946
 2016 11 03 271154·339966
 2016 11 04 771154.449951
 2016 11 07 41155·660034
 2016 11 08 31175.420044
 2016 11 09 971177.000000
 2016 11 10 891191.630005
 2016 11 11 421192·050049
 2016 11 14 761195.890015
 2016 11 15 981200·680054
 2016 11 16 501205·109985
 2016 11 17 911207.829956
 2016 11 18 941210.189941
 2016 11 21 721211·930054
 2016 11 22 341218·109985
 2016 11 23 581218·349976
 2016 11 25 941224.430054
 2016 11 28 901221·400024
 2016 11 29 421220·170044
 2016 11 30 751220·680054
 2016 12 01 411214·000000
 2016 12 02 451214·589966
 2016 12 05 991216·800049
 2016 12 06 981222.910034
 2016 12 07 211227·300049
 2016 12 08 561243.140015
 2016 12 09 561248.729980
 2016 12 12 91249·930054
 2016 12 13 481252.619995
 2016 12 14 681247.020020
 2016 12 15 871249·619995
 2016 12 16 151250.069946
 2016 12 19 591252·479980
 2016 12 20 501254.920044
 2016 12 21 941256·349976
 2016 12 22 471250.859985
 2016 12 23 181252·619995
 2016 12 27 961255.400024
 2016 12 28 11246.969971
 2016 12 29 611244.670000
 2016 12 30 121239·020000
 2017 01 03  251241·960000
 2017 01 04  601252·430000
 2017 01 05  401254·540000
 2017 01 06  541256·820000
 2017 01 09  811258·880000
 2017 01 10  451257.380000
 2017 01 11  911255·280000
 2017 01 12  821251.080000
 2017 01 13  331260·140000
 2017 01 17  571255.940000
 2017 01 18  441256·370000
 2017 01 19  591253.610000
 2017 01 20  761257·370000
 2017 01 23  221252.880000
 2017 01 24  561257.630000
 2017 01 25  731267·310000
 2017 01 26  281273.940000
 2017 01 27  891272·110000
 2017 01 30  91258.350000
 2017 01 31  371258.740000
 2017 02 01  351261.670000
 2017 02 02  341261·250000
 2017 02 03  101266·530000
 2017 02 06  881271·120000
 2017 02 07  641271·800000
 2017 02 08  571268·870000
 2017 02 09  911274.680000
 2017 02 10  901282·300000
 2017 02 13  101287·190000
 2017 02 14  841289.950000
 2017 02 15  71296.920000
 2017 02 16  311298·720000
 2017 02 17  921298.960000
 2017 02 21  661305·490000
 2017 02 22  411309.680000
 2017 02 23  221306·920000
 2017 02 24  541305·330000
 2017 02 27  771310.510000
 2017 02 28  01309·130000
 2017 03 01  31312.450000
 2017 03 02  661319.840000
 2017 03 03  181317.170000
 2017 03 06  141312.960000
 2017 03 07  361311.270000
 2017 03 08  221308·500000
 2017 03 09  151304.210000
 2017 03 10  401308·980000
 2017 03 13  91312.310000
 2017 03 14  401306.340000
 2017 03 15  171311.130000
 2017 03 16  611317·860000
 2017 03 17  341318.050000
 2017 03 20  651313·550000
 2017 03 21  11297.270000
 2017 03 22  831294.170000
 2017 03 23  511297·940000
 2017 03 24  661294.350000
 2017 03 27  661286.700000
 2017 03 28  371295.630000
 2017 03 29  211303.920000
 2017 03 30  381307.540000
 2017 03 31  381309·790000
 2017 04 03  801300·030000
 2017 04 04  331303·380000
 2017 04 05  981302·400000
 2017 04 06  671301.610000
 2017 04 07  941303.110000
 2017 04 10  991303.920000
 2017 04 11  921296.550000
 2017 04 12  291298·420000
 2017 04 13  861291.270000
 2017 04 17  571291·540000
 2017 04 18  891294.680000
 2017 04 19  251295·620000
 2017 04 20  861297·950000
 2017 04 21  711301·070000
 2017 04 24  821304.480000
 2017 04 25  791317.610000
 2017 04 26  521324·480000
 2017 04 27  271322·360000
 2017 04 28  911321·540000
 2017 05 01  411322·770000
 2017 05 02  651323.680000
 2017 05 03  401319.620000
 2017 05 04  601318.850000
 2017 05 05  881324.130000
 2017 05 08  321326.630000
 2017 05 09  471326·010000
 2017 05 10  581326·330000
 2017 05 11  201319·950000
 2017 05 12  851322·850000
 2017 05 15  101324.770000
 2017 05 16  801327.600000
 2017 05 17  621305·740000
 2017 05 18  801303·700000
 2017 05 19  181311.230000
 2017 05 22  441320.330000
 2017 05 23  641326.660000
 2017 05 24  991329.210000
 2017 05 25  831333.780000
 2017 05 26  941336.670000
 2017 05 30  21334·880000
 2017 05 31  481331.060000
 2017 06 01  441336.310000
 2017 06 02  11345·930000
 2017 06 05  771349·340000
 2017 06 06  601345·250000
 2017 06 07  641343·500000
 2017 06 08  571345.490000
 2017 06 09  131339·380000
 2017 06 12  901341.210000
 2017 06 13  291346·950000
 2017 06 14  821346.310000
 2017 06 15  611340.740000
 2017 06 16  211342·680000
 2017 06 19  541348.500000
 2017 06 20  201349.810000
 2017 06 21  971346·470000
 2017 06 22  591347.700000
 2017 06 23  751347.040000
 2017 06 26  401350.650000
 2017 06 27  201341·030000
 2017 06 28  351341·600000
 2017 06 29  571333·450000


 2017 06 30  371342.310000
 2017 07 03  571344.260000
 2017 07 05  71342·830000
 2017 07 06  861333·780000
 2017 07 07  291335.180000
 2017 07 10  571342·310000
 2017 07 11  561337.200000
 2017 07 12  761345·140000
 2017 07 13  611352.820000
 2017 07 14  961356·030000
 2017 07 17  881361.460000
 2017 07 18  651357·790000
 2017 07 19  21363·520000
 2017 07 20  751368·090000
 2017 07 21  361366.130000
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

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

    Professors, Teachers, Instructors: Get a free subscription to access data via Excel spreadsheet, and Copy & Paste formats.

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

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